1580803200000|2020-02-04 08:00:00|1261.5|1251.5|1265|1262|1265|1262.5|1259|1251.5|5223
1580803500000|2020-02-04 08:05:00|1264.5|1261.5|1258.5|1257|1265|1261.5|1256|1253|12828
1580803800000|2020-02-04 08:10:00|1258|1258|1260|1258.5|1261|1259|1257|1255|11057
1580804100000|2020-02-04 08:15:00|1259.5|1259|1254.5|1253|1260.5|1259|1254.5|1252.5|6552
1580804400000|2020-02-04 08:20:00|1254|1253.5|1258.5|1257|1259|1258|1253.5|1252|9780
1580804700000|2020-02-04 08:25:00|1259|1257.5|1259.5|1258|1260|1259|1255|1253|14624
1580805000000|2020-02-04 08:30:00|1259|1257|1260.5|1259|1261.5|1260.5|1257.5|1257|8240
1580805300000|2020-02-04 08:35:00|1260|1259.5|1259.5|1258|1261|1260|1259.5|1258|6464
1580805600000|2020-02-04 08:40:00|1259|1257.5|1258.5|1257.5|1259.5|1258|1257.5|1256|9293
1580805900000|2020-02-04 08:45:00|1259|1258|1259.5|1258.5|1261|1260|1258|1257.5|6026
1580806200000|2020-02-04 08:50:00|1260|1259|1261|1260.5|1262|1261|1260|1259|7335
1580806500000|2020-02-04 08:55:00|1260.5|1260|1262|1261|1264|1263|1260.5|1260|14498
1580806800000|2020-02-04 09:00:00|1261.5|1261.5|1260.5|1260|1262.5|1262|1260.5|1260|14705
1580807100000|2020-02-04 09:05:00|1261|1259.5|1259.5|1258.5|1261.5|1261|1259|1258.5|4619
1580807400000|2020-02-04 09:10:00|1259|1258|1256|1255|1259.5|1258|1256|1255|8917
1580807700000|2020-02-04 09:15:00|1256.5|1255.5|1258|1257|1259.5|1259|1256.5|1255.5|24925
1580808000000|2020-02-04 09:20:00|1257.5|1256.5|1258|1257.5|1258.5|1258|1256.5|1256|9213
1580808300000|2020-02-04 09:25:00|1257.5|1257|1256.5|1255.5|1258|1257.5|1256|1255|6436
1580808600000|2020-02-04 09:30:00|1256|1255|1254.5|1253.5|1256.5|1255|1254.5|1253|5667
1580808900000|2020-02-04 09:35:00|1254|1253|1254|1253|1254.5|1253.5|1254|1253|1537
1580809200000|2020-02-04 09:40:00|1253.5|1252.5|1250.5|1249.5|1253.5|1252.5|1250.5|1249.5|10731
1580809500000|2020-02-04 09:45:00|1251|1250|1251|1250|1251|1250|1250|1249.5|3142
1580809800000|2020-02-04 09:50:00|1250.5|1249.5|1250.5|1249.5|1250.5|1250|1250|1249.5|2696
1580810100000|2020-02-04 09:55:00|1251|1250|1249|1248.5|1251|1250.5|1249|1247.5|10786
1580810400000|2020-02-04 10:00:00|1248.5|1248|1247|1246.5|1248.5|1248|1247|1246|4943
1580810700000|2020-02-04 10:05:00|1247.5|1247|1246|1245|1248.5|1248|1246|1245|7715
1580811000000|2020-02-04 10:10:00|1246.5|1244.5|1246.5|1245|1247|1246|1246|1244.5|5427
1580811300000|2020-02-04 10:15:00|1246|1245.5|1246.5|1245|1249|1247.5|1246|1245|5898
1580811600000|2020-02-04 10:20:00|1246|1244.5|1245.5|1244|1246|1244.5|1245.5|1244|1399
1580811900000|2020-02-04 10:25:00|1246|1244.5|1247|1246|1248|1247.5|1246|1244.5|4639
1580812200000|2020-02-04 10:30:00|1246.5|1245.5|1245|1244|1246.5|1245.5|1245|1243.5|1224
1580812500000|2020-02-04 10:35:00|1245.5|1244.5|1246.5|1245.5|1247.5|1246.5|1245.5|1244|4628
1580812800000|2020-02-04 10:40:00|1246|1246|1245.5|1244.5|1246|1246|1245|1243.5|4130
1580813100000|2020-02-04 10:45:00|1245|1244|1248|1247|1248|1247|1244.5|1244|4561
1580813400000|2020-02-04 10:50:00|1248.5|1247.5|1249.5|1248.5|1250|1249|1248.5|1247.5|4680
1580813700000|2020-02-04 10:55:00|1249|1248|1248.5|1247.5|1249|1248.5|1248|1247.5|4804
1580814000000|2020-02-04 11:00:00|1248|1248|1249.5|1248.5|1249.5|1248.5|1248|1247|2358
1580814300000|2020-02-04 11:05:00|1250|1249|1249.5|1248.5|1250|1249|1249.5|1248.5|1197
1580814600000|2020-02-04 11:10:00|1250|1249|1252.5|1251.5|1253|1252|1250|1249|11031
1580814900000|2020-02-04 11:15:00|1253|1252|1253|1251.5|1253.5|1252.5|1252.5|1251.5|1098
1580815200000|2020-02-04 11:20:00|1252.5|1251|1252|1250.5|1252.5|1251|1252|1250.5|626
1580815500000|2020-02-04 11:25:00|1251.5|1251|1252|1251|1252.5|1251|1251.5|1250|4491
1580815800000|2020-02-04 11:30:00|1252.5|1251.5|1252.5|1252|1253.5|1253|1252.5|1251.5|3876
1580816100000|2020-02-04 11:35:00|1252|1251.5|1252|1251|1252|1251.5|1252|1250.5|151
1580816400000|2020-02-04 11:40:00|1251.5|1250.5|1255.5|1254|1256|1255|1251.5|1250|9247
1580816700000|2020-02-04 11:45:00|1255|1253.5|1255.5|1254|1255.5|1255|1254|1252.5|3535
1580817000000|2020-02-04 11:50:00|1255|1253.5|1253.5|1252|1255|1253.5|1253|1252|3293
1580817300000|2020-02-04 11:55:00|1253|1252.5|1253|1252|1253.5|1252.5|1252|1251.5|3698
1580817600000|2020-02-04 12:00:00|1253.5|1251.5|1251|1249.5|1253.5|1251.5|1251|1249|2323
1580817900000|2020-02-04 12:05:00|1250.5|1249|1251|1249|1251|1249|1249|1247.5|6413
1580818200000|2020-02-04 12:10:00|1250.5|1248.5|1250|1249|1250.5|1249|1250|1248|846
1580818500000|2020-02-04 12:15:00|1249.5|1248.5|1251|1249.5|1251.5|1251|1249|1248|4587
1580818800000|2020-02-04 12:20:00|1250.5|1250|1250.5|1249.5|1251|1250.5|1249|1248|6664
1580819100000|2020-02-04 12:25:00|1251|1250|1251.5|1250|1252|1251|1250.5|1249.5|4869
1580819400000|2020-02-04 12:30:00|1252|1250.5|1251.5|1250.5|1252|1251.5|1250|1249|3209
1580819700000|2020-02-04 12:35:00|1252|1251|1252|1250.5|1252.5|1252|1251.5|1250|5039
1580820000000|2020-02-04 12:40:00|1252.5|1251|1251|1250.5|1253|1252|1251|1250|5644
1580820300000|2020-02-04 12:45:00|1250.5|1250|1249.5|1248|1250.5|1250|1249|1248|2207
1580820600000|2020-02-04 12:50:00|1250|1248.5|1249.5|1249|1250.5|1249.5|1249.5|1248.5|2679
1580820900000|2020-02-04 12:55:00|1250|1249.5|1249.5|1248.5|1250.5|1250|1249.5|1248.5|4279
1580821200000|2020-02-04 13:00:00|1250|1249|1249.5|1248.5|1250|1249|1249|1247.5|3538
1580821500000|2020-02-04 13:05:00|1249|1248|1249|1248|1249.5|1249|1248.5|1247.5|1949
1580821800000|2020-02-04 13:10:00|1249.5|1248.5|1250.5|1249.5|1251|1250|1249.5|1248|5282
1580822100000|2020-02-04 13:15:00|1251|1250|1250|1249|1251|1250|1250|1249|2531
1580822400000|2020-02-04 13:20:00|1250.5|1249.5|1250|1249.5|1250.5|1250|1250|1249.5|1320
1580822700000|2020-02-04 13:25:00|1249.5|1249|1249|1247.5|1250.5|1249.5|1249|1247.5|3441
1580823000000|2020-02-04 13:30:00|1249.5|1248|1249.5|1248.5|1250.5|1249.5|1249|1248|3985
1580823300000|2020-02-04 13:35:00|1250|1249|1252|1250.5|1252|1250.5|1250|1249|4100
1580823600000|2020-02-04 13:40:00|1252.5|1251|1250|1249.5|1252.5|1251.5|1250|1249|9179
1580823900000|2020-02-04 13:45:00|1250.5|1250|1251|1250|1251|1250.5|1250.5|1249.5|4709
1580824200000|2020-02-04 13:50:00|1250.5|1249.5|1250.5|1249.5|1251|1250.5|1250.5|1249.5|3585
1580824500000|2020-02-04 13:55:00|1251|1250|1250|1249.5|1251|1250.5|1250|1249|4011
1580824800000|2020-02-04 14:00:00|1250.5|1250|1250|1249|1251|1250|1249.5|1249|8001
1580825100000|2020-02-04 14:05:00|1249.5|1248.5|1248.5|1248|1249.5|1248.5|1248.5|1247.5|1566
1580825400000|2020-02-04 14:10:00|1249|1248.5|1248|1247.5|1249|1248.5|1247.5|1247|3701
1580825700000|2020-02-04 14:15:00|1247.5|1247|1247.5|1247|1247.5|1247|1247.5|1247|636
1580826000000|2020-02-04 14:20:00|1247|1246.5|1247|1246.5|1247.5|1247|1247|1246|4174
1580826300000|2020-02-04 14:25:00|1247.5|1247|1249|1248|1249|1248.5|1247.5|1246.5|7608
1580826600000|2020-02-04 14:30:00|1248.5|1248.5|1250|1249|1250|1249.5|1248.5|1248|5973
1580826900000|2020-02-04 14:35:00|1250.5|1249.5|1250|1249|1251|1250.5|1249.5|1249|6504
1580827200000|2020-02-04 14:40:00|1250.5|1249.5|1253|1251.5|1253|1251.5|1250.5|1249.5|10748
1580827500000|2020-02-04 14:45:00|1253.5|1252|1259.5|1258.5|1260|1259|1252.5|1252|13944
1580827800000|2020-02-04 14:50:00|1259|1259|1262|1261|1262.5|1261.5|1259|1257.5|6711
1580828100000|2020-02-04 14:55:00|1261.5|1260.5|1258|1257|1262|1261|1258|1256.5|9277
1580828400000|2020-02-04 15:00:00|1257.5|1256.5|1255.5|1254.5|1257.5|1256.5|1255.5|1254.5|4394
1580828700000|2020-02-04 15:05:00|1255|1254|1254.5|1253.5|1255.5|1254.5|1254|1253.5|10162
1580829000000|2020-02-04 15:10:00|1254|1254|1256|1255.5|1256|1255.5|1254|1253|27350
1580829300000|2020-02-04 15:15:00|1255.5|1255|1253.5|1253|1255.5|1255|1253|1252.5|6792
1580829600000|2020-02-04 15:20:00|1253|1252.5|1253|1252.5|1253|1252.5|1252.5|1252|4366
1580829900000|2020-02-04 15:25:00|1252.5|1252|1252|1251|1252.5|1252|1251.5|1250|15573
1580830200000|2020-02-04 15:30:00|1252.5|1251.5|1250.5|1250|1252.5|1252|1250.5|1250|9214
1580830500000|2020-02-04 15:35:00|1251|1250.5|1252|1251|1252|1251|1251|1250.5|2623
1580830800000|2020-02-04 15:40:00|1251.5|1250.5|1250.5|1250|1252|1251|1249|1248.5|18516
1580831100000|2020-02-04 15:45:00|1250|1249.5|1252|1251|1252|1251|1249.5|1248.5|9843
1580831400000|2020-02-04 15:50:00|1251.5|1250.5|1250|1249.5|1252|1251|1250|1249.5|8496
1580831700000|2020-02-04 15:55:00|1250.5|1249|1249.5|1248.5|1250.5|1249|1249|1248.5|6399
1580832000000|2020-02-04 16:00:00|1249|1249|1250|1249.5|1250.5|1249.5|1249|1248|13432
1580832300000|2020-02-04 16:05:00|1250.5|1249|1250|1249|1250.5|1249.5|1249.5|1249|8013
1580832600000|2020-02-04 16:10:00|1249.5|1248.5|1250.5|1250|1251|1250.5|1249|1248.5|15020
1580832900000|2020-02-04 16:15:00|1250|1249.5|1251|1250|1251|1250.5|1250|1249.5|31435
1580833200000|2020-02-04 16:20:00|1250.5|1249.5|1247.5|1246.5|1250.5|1249.5|1247.5|1246|29798
1580833500000|2020-02-04 16:25:00|1248|1247|1249.5|1248|1250|1249|1248|1247|41510
1580889600000|2020-02-05 08:00:00|1246.5|1237.5|1246|1243.5|1249|1243.5|1238.5|1231.5|2171
1580889900000|2020-02-05 08:05:00|1247|1244|1240.5|1238.5|1247.5|1245.5|1238.5|1236.5|3730
1580890200000|2020-02-05 08:10:00|1241|1238|1236.5|1235|1241|1238.5|1234.5|1232.5|3347
1580890500000|2020-02-05 08:15:00|1236|1234|1234|1232.5|1237|1236.5|1232|1230|12994
1580890800000|2020-02-05 08:20:00|1233.5|1233|1235|1234|1235|1234|1231.5|1229|7073
1580891100000|2020-02-05 08:25:00|1234.5|1233|1235.5|1234|1236|1235.5|1232.5|1230.5|6720
1580891400000|2020-02-05 08:30:00|1234.5|1234.5|1239|1238|1239|1238.5|1233.5|1231.5|11809
1580891700000|2020-02-05 08:35:00|1238.5|1237|1243|1241.5|1244.5|1243.5|1237|1235.5|16441
1580892000000|2020-02-05 08:40:00|1243.5|1242|1243.5|1242|1245|1244.5|1242|1240|5296
1580892300000|2020-02-05 08:45:00|1244|1242.5|1246.5|1245.5|1247|1246.5|1243.5|1242|3625
1580892600000|2020-02-05 08:50:00|1246|1246|1245|1244|1249|1248|1244.5|1243|25628
1580892900000|2020-02-05 08:55:00|1245.5|1244.5|1245.5|1245|1246|1245|1244.5|1244|2949
1580893200000|2020-02-05 09:00:00|1245|1244.5|1247|1246|1248|1246.5|1245|1244.5|5666
1580893500000|2020-02-05 09:05:00|1248|1246.5|1245.5|1244|1248|1247|1244.5|1242.5|12478
1580893800000|2020-02-05 09:10:00|1245|1244.5|1244|1243.5|1245|1244.5|1243.5|1242|6328
1580894100000|2020-02-05 09:15:00|1244.5|1243|1248.5|1247.5|1248.5|1248|1244.5|1243|7511
1580894400000|2020-02-05 09:20:00|1249|1248|1249|1248|1250|1248.5|1247|1246.5|5495
1580894700000|2020-02-05 09:25:00|1249.5|1248.5|1247.5|1246|1249.5|1248.5|1244|1243|31241
1580895000000|2020-02-05 09:30:00|1248|1246.5|1250|1249|1250.5|1249|1247.5|1246.5|3784
1580895300000|2020-02-05 09:35:00|1249.5|1248.5|1249.5|1248.5|1250|1249|1248|1247|8053
1580895600000|2020-02-05 09:40:00|1250|1249|1248.5|1247|1251|1249.5|1247.5|1246.5|13669
1580895900000|2020-02-05 09:45:00|1249|1247.5|1251.5|1249.5|1251.5|1250|1248.5|1247.5|6874
1580896200000|2020-02-05 09:50:00|1252|1250|1252|1251|1254.5|1252.5|1251.5|1250|6867
1580896500000|2020-02-05 09:55:00|1251.5|1251.5|1249.5|1248.5|1251.5|1251.5|1247.5|1246|17537
1580896800000|2020-02-05 10:00:00|1249|1248|1248|1247|1249|1248|1243.5|1242.5|33877
1580897100000|2020-02-05 10:05:00|1248.5|1247.5|1247.5|1246.5|1249.5|1248.5|1247.5|1246.5|10119
1580897400000|2020-02-05 10:10:00|1247|1247|1247.5|1246|1250|1248.5|1246.5|1246|8413
1580897700000|2020-02-05 10:15:00|1248|1246.5|1248.5|1248|1248.5|1248|1248|1246.5|862
1580898000000|2020-02-05 10:20:00|1248|1247.5|1249|1248|1249|1248|1247.5|1247|3188
1580898300000|2020-02-05 10:25:00|1249.5|1248.5|1248.5|1248|1250.5|1249|1248.5|1248|3702
1580898600000|2020-02-05 10:30:00|1248|1247.5|1246|1245|1248|1247.5|1245.5|1244|6374
1580898900000|2020-02-05 10:35:00|1247|1245.5|1245|1244|1247|1246|1245|1244|7582
1580899200000|2020-02-05 10:40:00|1245.5|1244.5|1244.5|1243|1247|1246|1244|1243|15045
1580899500000|2020-02-05 10:45:00|1244|1242.5|1243|1242|1244|1242.5|1242.5|1242|10120
1580899800000|2020-02-05 10:50:00|1243.5|1242.5|1242.5|1242|1244|1243|1242.5|1242|6591
1580900100000|2020-02-05 10:55:00|1242|1241.5|1241|1240|1243|1242|1239.5|1239|17598
1580900400000|2020-02-05 11:00:00|1240.5|1240.5|1242.5|1241.5|1242.5|1241.5|1240.5|1240.5|3792
1580900700000|2020-02-05 11:05:00|1243|1242|1242|1240.5|1243|1242|1241.5|1240.5|1810
1580901000000|2020-02-05 11:10:00|1241.5|1241|1240.5|1239|1243|1241.5|1240|1238.5|8362
1580901300000|2020-02-05 11:15:00|1240|1238.5|1239|1238.5|1240|1238.5|1239|1238.5|1217
1580901600000|2020-02-05 11:20:00|1239.5|1239|1240|1239.5|1241.5|1240|1239.5|1239|3341
1580901900000|2020-02-05 11:25:00|1239.5|1239|1238|1237|1239.5|1239|1237.5|1237|6649
1580902200000|2020-02-05 11:30:00|1237|1236.5|1239.5|1238|1239.5|1238|1236.5|1235.5|7171
1580902500000|2020-02-05 11:35:00|1239|1238.5|1235|1233.5|1239.5|1238.5|1234|1232|13375
1580902800000|2020-02-05 11:40:00|1234.5|1234|1230|1228.5|1234.5|1234|1230|1228|20614
1580903100000|2020-02-05 11:45:00|1230.5|1229|1230.5|1229|1232.5|1231.5|1229.5|1228.5|13305
1580903400000|2020-02-05 11:50:00|1230|1229.5|1230.5|1229.5|1231.5|1230.5|1230|1229.5|3923
1580903700000|2020-02-05 11:55:00|1230|1229|1230.5|1229|1230.5|1229.5|1228|1227.5|7557
1580904000000|2020-02-05 12:00:00|1230|1228.5|1232.5|1230.5|1232.5|1230.5|1230|1228.5|2566
1580904300000|2020-02-05 12:05:00|1232|1231|1236.5|1235|1237|1236|1231.5|1231|4344
1580904600000|2020-02-05 12:10:00|1237|1235.5|1239|1238|1240|1238.5|1237|1235.5|5576
1580904900000|2020-02-05 12:15:00|1238.5|1237.5|1240|1239|1241|1239|1238|1237.5|1761
1580905200000|2020-02-05 12:20:00|1240.5|1239.5|1237|1236|1240.5|1239.5|1236.5|1235.5|10105
1580905500000|2020-02-05 12:25:00|1236.5|1235.5|1237.5|1236.5|1238.5|1237|1236|1235.5|6985
1580905800000|2020-02-05 12:30:00|1237|1236|1235.5|1234.5|1237.5|1236|1234|1233.5|9744
1580906100000|2020-02-05 12:35:00|1235|1234|1233.5|1232|1235|1234|1232|1230.5|6769
1580906400000|2020-02-05 12:40:00|1233|1231.5|1232.5|1231.5|1233.5|1232|1231.5|1230.5|3735
1580906700000|2020-02-05 12:45:00|1233|1232|1232.5|1231|1233.5|1232.5|1232|1231|2879
1580907000000|2020-02-05 12:50:00|1232|1231.5|1231|1229.5|1232.5|1231.5|1229.5|1228|6221
1580907300000|2020-02-05 12:55:00|1231.5|1230|1232|1231|1233.5|1232|1230|1229.5|50653
1580907600000|2020-02-05 13:00:00|1231.5|1231.5|1234.5|1233|1234.5|1233|1231.5|1231|3156
1580907900000|2020-02-05 13:05:00|1235|1233.5|1237|1235.5|1237|1235.5|1235|1233|7404
1580908200000|2020-02-05 13:10:00|1236.5|1236|1238|1236.5|1238.5|1237|1236|1235.5|5472
1580908500000|2020-02-05 13:15:00|1238.5|1237|1240.5|1239|1241|1239.5|1238.5|1237|4237
1580908800000|2020-02-05 13:20:00|1240|1238.5|1239.5|1238.5|1240|1238.5|1239|1238|4078
1580909100000|2020-02-05 13:25:00|1239|1238|1236.5|1235.5|1239.5|1239|1236.5|1235.5|4513
1580909400000|2020-02-05 13:30:00|1237|1236|1239.5|1238|1240|1239|1237|1236|4065
1580909700000|2020-02-05 13:35:00|1238|1237.5|1238.5|1237.5|1238.5|1238|1237|1236.5|17283
1580910000000|2020-02-05 13:40:00|||||||||1
1580910300000|2020-02-05 13:45:00|1238|1237|1239.5|1238|1242|1240.5|1237.5|1237|9542
1580910600000|2020-02-05 13:50:00|1240.5|1238.5|1238.5|1237.5|1240.5|1239.5|1238.5|1237.5|2779
1580910900000|2020-02-05 13:55:00|1239.5|1238|1237.5|1237|1240|1238.5|1237|1236.5|6480
1580911200000|2020-02-05 14:00:00|1238|1236.5|1236.5|1235.5|1238.5|1237.5|1235.5|1235|9021
1580911500000|2020-02-05 14:05:00|1236|1235|1236.5|1235.5|1236.5|1236|1236|1235|1787
1580911800000|2020-02-05 14:10:00|1237|1236|1237.5|1236.5|1238|1236.5|1237|1235.5|2331
1580912100000|2020-02-05 14:15:00|1238|1237|1238.5|1237.5|1240.5|1239|1238|1237|5941
1580912400000|2020-02-05 14:20:00|1238|1237|1237|1236|1238|1237|1236.5|1235.5|6140
1580912700000|2020-02-05 14:25:00|1236.5|1235.5|1234.5|1233|1236.5|1235.5|1233.5|1232.5|50902
1580913000000|2020-02-05 14:30:00|1234|1233.5|1229|1228|1235|1234.5|1229|1228|9113
1580913300000|2020-02-05 14:35:00|1228.5|1228.5|1230.5|1229.5|1232.5|1231|1227.5|1227|10461
1580913600000|2020-02-05 14:40:00|1230|1229|1232|1231|1235|1234|1230|1229|9746
1580913900000|2020-02-05 14:45:00|1231.5|1230.5|1234.5|1233.5|1236|1234.5|1231|1230.5|19596
1580914200000|2020-02-05 14:50:00|1235|1233|1233|1232|1237|1236|1233|1232|34249
1580914500000|2020-02-05 14:55:00|1233.5|1232.5|1233|1232|1234|1233.5|1232|1231.5|8990
1580914800000|2020-02-05 15:00:00|1233.5|1233|1235|1234|1235|1234|1231.5|1230.5|57597
1580915100000|2020-02-05 15:05:00|1234.5|1233.5|1233|1232.5|1235|1233.5|1233|1232.5|3201
1580915400000|2020-02-05 15:10:00|1232.5|1232|1227|1226.5|1233.5|1232|1227|1226.5|10448
1580915700000|2020-02-05 15:15:00|1227.5|1226|1225|1224.5|1230|1228.5|1225|1224.5|10438
1580916000000|2020-02-05 15:20:00|1225.5|1224|1224.5|1223.5|1226.5|1225|1223.5|1222|8053
1580916300000|2020-02-05 15:25:00|1224|1223|1222.5|1221.5|1224|1223|1221|1219.5|14464
1580916600000|2020-02-05 15:30:00|1222|1222|1220.5|1220|1222.5|1222|1220.5|1219.5|16197
1580916900000|2020-02-05 15:35:00|1221|1220.5|1222|1221.5|1223|1222|1219.5|1218.5|18793
1580917200000|2020-02-05 15:40:00|1222.5|1222|1221|1220.5|1223|1222|1219.5|1218.5|14282
1580917500000|2020-02-05 15:45:00|1221.5|1220|1220.5|1219.5|1221.5|1220|1218|1217.5|16868
1580917800000|2020-02-05 15:50:00|1220|1220|1219.5|1218.5|1221|1220|1218|1217.5|12551
1580918100000|2020-02-05 15:55:00|1220|1219|1221.5|1221|1223|1222|1219.5|1218.5|49088
1580918400000|2020-02-05 16:00:00|1222|1221.5|1222|1221.5|1224|1222.5|1221.5|1221|15411
1580918700000|2020-02-05 16:05:00|1222.5|1222|1222.5|1222|1223|1222|1222|1221|12058
1580919000000|2020-02-05 16:10:00|1223|1222.5|1226|1225.5|1226.5|1225.5|1223|1222.5|49393
1580919300000|2020-02-05 16:15:00|1225.5|1225|1226.5|1225.5|1226.5|1225.5|1225|1224.5|16121
1580919600000|2020-02-05 16:20:00|1227|1226|1227|1226|1228|1227|1226|1225|23335
1580919900000|2020-02-05 16:25:00|1226.5|1225.5|1224|1223|1227|1225.5|1223|1222.5|16085
1580976000000|2020-02-06 08:00:00|1222|1222|1227.5|1225|1227.5|1225|1219.5|1216.5|2670
1580976300000|2020-02-06 08:05:00|1228|1225.5|1231.5|1229.5|1235.5|1234|1227.5|1225.5|4165
1580976600000|2020-02-06 08:10:00|1231|1228.5|1228.5|1226.5|1231.5|1230|1227.5|1225|1462
1580976900000|2020-02-06 08:15:00|1229|1227|1229.5|1227.5|1231|1229|1228.5|1227|6373
1580977200000|2020-02-06 08:20:00|1229|1227|1230|1228.5|1230|1229|1226.5|1225.5|3858
1580977500000|2020-02-06 08:25:00|1230.5|1229|1232|1230.5|1234|1231.5|1230.5|1229|3126
1580977800000|2020-02-06 08:30:00|1231.5|1230|1226|1225|1231.5|1230|1226|1225|1808
1580978100000|2020-02-06 08:35:00|1226.5|1225.5|1228.5|1227.5|1229.5|1228|1226.5|1225|2121
1580978400000|2020-02-06 08:40:00|1228|1227|1229|1227.5|1229.5|1228|1227.5|1226.5|1644
1580978700000|2020-02-06 08:45:00|1228.5|1227|1227.5|1226|1228.5|1227.5|1226.5|1225.5|3803
1580979000000|2020-02-06 08:50:00|1228|1226.5|1228|1227|1229|1228|1227.5|1226.5|5002
1580979300000|2020-02-06 08:55:00|1228.5|1227.5|1227.5|1226.5|1229|1228|1227.5|1226|3463
1580979600000|2020-02-06 09:00:00|1227|1226|1227.5|1226.5|1227.5|1226.5|1226|1225|3350
1580979900000|2020-02-06 09:05:00|1227|1226|1227.5|1226|1227.5|1226.5|1226|1225|2427
1580980200000|2020-02-06 09:10:00|1227|1226.5|1227|1226|1227.5|1226.5|1227|1226|755
1580980500000|2020-02-06 09:15:00|1227.5|1226.5|1226|1225|1227.5|1227|1225.5|1225|7853
1580980800000|2020-02-06 09:20:00|1225.5|1224.5|1223.5|1222|1225.5|1224.5|1221.5|1220.5|5271
1580981100000|2020-02-06 09:25:00|1224|1221.5|1223|1222|1224|1222|1222|1220.5|3175
1580981400000|2020-02-06 09:30:00|1223.5|1222.5|1225|1223.5|1225|1223.5|1223.5|1222.5|1246
1580981700000|2020-02-06 09:35:00|1226|1224|1226|1225|1228|1227|1226|1224|2845
1580982000000|2020-02-06 09:40:00|1225|1224.5|1225.5|1224.5|1226|1225|1224.5|1223.5|5422
1580982300000|2020-02-06 09:45:00|1226|1225.5|1227|1225.5|1227|1225.5|1225|1224|5518
1580982600000|2020-02-06 09:50:00|1227.5|1226|1228.5|1227.5|1228.5|1228|1227.5|1226|3692
1580982900000|2020-02-06 09:55:00|1228|1227|1225.5|1224.5|1228|1227|1225|1224.5|8764
1580983200000|2020-02-06 10:00:00|1225|1224|1225|1223.5|1225|1224|1225|1223.5|1708
1580983500000|2020-02-06 10:05:00|1224.5|1224|1224|1223|1225|1224|1223|1222|4569
1580983800000|2020-02-06 10:10:00|1224.5|1224|1224|1223|1225|1224|1223.5|1222.5|2648
1580984100000|2020-02-06 10:15:00|1223.5|1222.5|1225.5|1224.5|1226|1225|1223|1222.5|4458
1580984400000|2020-02-06 10:20:00|1225|1224|1225.5|1224.5|1225.5|1224.5|1225|1224|2650
1580984700000|2020-02-06 10:25:00|1225|1225|1225|1224|1225|1225|1224.5|1224|2465
1580985000000|2020-02-06 10:30:00|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225.5|1224.5|2026
1580985300000|2020-02-06 10:35:00|1226|1225|1227|1225.5|1227.5|1226|1225|1224.5|16694
1580985600000|2020-02-06 10:40:00|1226.5|1226|1224.5|1223.5|1227|1226|1224.5|1223.5|4348
1580985900000|2020-02-06 10:45:00|1224|1223|1225|1224|1225|1224|1223.5|1222|7612
1580986200000|2020-02-06 10:50:00|1226|1224.5|1225|1224|1226|1225.5|1223.5|1222.5|10652
1580986500000|2020-02-06 10:55:00|1224.5|1224.5|1223|1222|1225.5|1224.5|1223|1222|4935
1580986800000|2020-02-06 11:00:00|1223.5|1222.5|1223.5|1222.5|1224|1223|1223.5|1222|2800
1580987100000|2020-02-06 11:05:00|1224|1223|1225.5|1224.5|1225.5|1225|1224|1223|2754
1580987400000|2020-02-06 11:10:00|1225|1224|1224.5|1223.5|1226|1225.5|1224|1223.5|6973
1580987700000|2020-02-06 11:15:00|1224|1224|1223.5|1222.5|1224.5|1224|1223|1222.5|8885
1580988000000|2020-02-06 11:20:00|1223|1222|1223|1222|1223|1222.5|1223|1222|2082
1580988300000|2020-02-06 11:25:00|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222.5|2026
1580988600000|2020-02-06 11:30:00|1224.5|1223.5|1227|1226|1227|1226|1224.5|1223.5|3752
1580988900000|2020-02-06 11:35:00|1227.5|1226.5|1227|1226|1228|1227.5|1227|1226|7516
1580989200000|2020-02-06 11:40:00|1226.5|1225.5|1227|1226|1227.5|1226.5|1225.5|1224.5|8814
1580989500000|2020-02-06 11:45:00|1226.5|1225.5|1225.5|1225|1226.5|1225.5|1225|1224.5|3679
1580989800000|2020-02-06 11:50:00|1226|1224.5|1224.5|1223.5|1226|1224.5|1224|1223.5|2968
1580990100000|2020-02-06 11:55:00|1224|1224|1226|1225|1226|1225.5|1224|1223|5631
1580990400000|2020-02-06 12:00:00|1226.5|1223.5|1226|1225|1226.5|1225.5|1225|1223.5|3164
1580990700000|2020-02-06 12:05:00|1225.5|1225.5|1227|1226.5|1228.5|1227|1225.5|1225.5|4449
1580991000000|2020-02-06 12:10:00|1227.5|1227|1228.5|1227.5|1229|1228|1227.5|1227|6189
1580991300000|2020-02-06 12:15:00|1228|1228|1228.5|1227.5|1229|1228.5|1228|1227.5|3277
1580991600000|2020-02-06 12:20:00|1228|1228|1228.5|1227.5|1228.5|1228|1228|1227.5|89
1580991900000|2020-02-06 12:25:00|1228|1228|1228.5|1227.5|1228.5|1228|1228|1227.5|11773
1580992200000|2020-02-06 12:30:00|1228|1227|1227|1226.5|1228.5|1227.5|1227|1226|5190
1580992500000|2020-02-06 12:35:00|1227.5|1227|1228|1227.5|1228.5|1227.5|1227.5|1227|10434
1580992800000|2020-02-06 12:40:00|1227.5|1227|1227|1226|1227.5|1227|1227|1226|1603
1580993100000|2020-02-06 12:45:00|1227.5|1226.5|1227.5|1227|1228.5|1227.5|1227|1226.5|5377
1580993400000|2020-02-06 12:50:00|1227|1226.5|1227|1226|1227|1226.5|1227|1226|2903
1580993700000|2020-02-06 12:55:00|1226.5|1225.5|1224|1223.5|1226.5|1225.5|1224|1223.5|3270
1580994000000|2020-02-06 13:00:00|1224.5|1224|1225|1224|1225.5|1225|1224.5|1224|9782
1580994300000|2020-02-06 13:05:00|1225.5|1224.5|1225.5|1224.5|1225.5|1225|1225.5|1224.5|501
1580994600000|2020-02-06 13:10:00|||||||||608
1580994900000|2020-02-06 13:15:00|1225|1224|1225.5|1225|1225.5|1225|1223.5|1223|6313
1580995200000|2020-02-06 13:20:00|1226|1225.5|1226.5|1225.5|1226.5|1226|1226|1225|2273
1580995500000|2020-02-06 13:25:00|1226|1226|1228.5|1227.5|1229|1227.5|1226|1226|7409
1580995800000|2020-02-06 13:30:00|1229|1228|1229|1228|1229|1228.5|1228.5|1228|5026
1580996100000|2020-02-06 13:35:00|1228.5|1227.5|1228.5|1228|1229|1228.5|1228|1227|7747
1580996400000|2020-02-06 13:40:00|1229|1227.5|1228|1227|1229|1228|1227.5|1227|9978
1580996700000|2020-02-06 13:45:00|1227.5|1226.5|1227|1226|1227.5|1227|1226.5|1225.5|2976
1580997000000|2020-02-06 13:50:00|1227.5|1226.5|1228.5|1227|1228.5|1228|1227|1226.5|5303
1580997300000|2020-02-06 13:55:00|1228|1227.5|1229.5|1228.5|1229.5|1228.5|1228|1227|4457
1580997600000|2020-02-06 14:00:00|1230|1229|1229|1227.5|1231|1230.5|1229|1227.5|11933
1580997900000|2020-02-06 14:05:00|1229.5|1228|1228|1227|1229.5|1228.5|1227.5|1227|9440
1580998200000|2020-02-06 14:10:00|1228.5|1227.5|1227|1226|1229|1228|1227|1226|4802
1580998500000|2020-02-06 14:15:00|1226.5|1225.5|1226.5|1225.5|1227|1225.5|1225.5|1225|7149
1580998800000|2020-02-06 14:20:00|1226|1225|1227|1226|1227.5|1226.5|1225|1224.5|5671
1580999100000|2020-02-06 14:25:00|1226.5|1225.5|1228|1226.5|1228|1226.5|1226.5|1225.5|4227
1580999400000|2020-02-06 14:30:00|1227.5|1226|1226.5|1225.5|1228.5|1228|1225.5|1225|9441
1580999700000|2020-02-06 14:35:00|1226|1226|1227|1226|1227.5|1226.5|1226|1225.5|11326
1581000000000|2020-02-06 14:40:00|1226.5|1225.5|1227|1226|1227.5|1226.5|1226|1225|12533
1581000300000|2020-02-06 14:45:00|1226.5|1226.5|1225|1224|1226.5|1226.5|1224.5|1223.5|12217
1581000600000|2020-02-06 14:50:00|1224.5|1224.5|1227.5|1226.5|1228|1226.5|1224.5|1224.5|4557
1581000900000|2020-02-06 14:55:00|1228|1227|1231|1230|1231|1230|1228|1227|10191
1581001200000|2020-02-06 15:00:00|1231.5|1230.5|1232|1231|1232|1231|1230.5|1229.5|15283
1581001500000|2020-02-06 15:05:00|1232.5|1231.5|1234.5|1233.5|1234.5|1233.5|1232.5|1231.5|7094
1581001800000|2020-02-06 15:10:00|1234|1233|1237.5|1236.5|1237.5|1236.5|1233.5|1233|9355
1581002100000|2020-02-06 15:15:00|1237|1236|1236|1235|1237.5|1237|1235.5|1235|25368
1581002400000|2020-02-06 15:20:00|1236.5|1235.5|1237.5|1236.5|1238|1237.5|1236.5|1235.5|10768
1581002700000|2020-02-06 15:25:00|1237|1237|1237.5|1236.5|1238|1237.5|1236.5|1236|16195
1581003000000|2020-02-06 15:30:00|1237|1237|1236.5|1235.5|1238|1237|1235|1234.5|24085
1581003300000|2020-02-06 15:35:00|1237|1236|1238|1237|1239|1237.5|1236.5|1235.5|13924
1581003600000|2020-02-06 15:40:00|1237.5|1237.5|1238.5|1238|1239|1238.5|1236|1235.5|16024
1581003900000|2020-02-06 15:45:00|1238|1237.5|1238|1237|1238.5|1237.5|1238|1237|4980
1581004200000|2020-02-06 15:50:00|1237.5|1237.5|1239.5|1239|1240|1239|1237.5|1237|18144
1581004500000|2020-02-06 15:55:00|1240|1239.5|1238.5|1237|1241|1240|1238.5|1237|11115
1581004800000|2020-02-06 16:00:00|1238|1237.5|1239.5|1239|1240|1239.5|1237.5|1237.5|18053
1581005100000|2020-02-06 16:05:00|1240|1239.5|1240.5|1239.5|1240.5|1240|1240|1239|9903
1581005400000|2020-02-06 16:10:00|1240|1240|1241.5|1241|1241.5|1241|1239.5|1239|26750
1581005700000|2020-02-06 16:15:00|1242|1241.5|1240.5|1239.5|1242.5|1241.5|1240.5|1239.5|7203
1581006000000|2020-02-06 16:20:00|1240|1240|1240|1239.5|1240|1240|1239.5|1239|12384
1581006300000|2020-02-06 16:25:00|1240.5|1240|1240.5|1239.5|1241|1240.5|1239|1238.5|22057
1581062400000|2020-02-07 08:00:00|1246|1241|1241.5|1239.5|1246|1242.5|1234.5|1233|4273
1581062700000|2020-02-07 08:05:00|1241|1240|1238|1236.5|1243|1241|1237|1235.5|8542
1581063000000|2020-02-07 08:10:00|1237.5|1236|1235|1234|1237.5|1236|1235|1234|1317
1581063300000|2020-02-07 08:15:00|1235.5|1233.5|1233.5|1231.5|1235.5|1233.5|1232|1231|4409
1581063600000|2020-02-07 08:20:00|1233|1231|1232.5|1231|1233.5|1231.5|1231|1229.5|3368
1581063900000|2020-02-07 08:25:00|1233|1231.5|1230|1228|1233.5|1231.5|1227.5|1226|7040
1581064200000|2020-02-07 08:30:00|1230.5|1228.5|1232|1230.5|1232|1230.5|1228|1227|1109
1581064500000|2020-02-07 08:35:00|1232.5|1231|1236|1234.5|1236|1234.5|1232.5|1231|1442
1581064800000|2020-02-07 08:40:00|1235.5|1234|1232.5|1230.5|1235.5|1234|1231.5|1230.5|804
1581065100000|2020-02-07 08:45:00|1232|1231|1230.5|1229|1232|1231|1230.5|1229|58
1581065400000|2020-02-07 08:50:00|1230|1228.5|1228.5|1227|1230|1228.5|1225.5|1223.5|8828
1581065700000|2020-02-07 08:55:00|1228|1226.5|1228.5|1226.5|1228.5|1227|1227.5|1226|412
1581066000000|2020-02-07 09:00:00|1228|1227|1226.5|1225.5|1228|1227|1226.5|1225.5|0
1581066300000|2020-02-07 09:05:00|1226|1226|1225.5|1224|1226|1226|1225.5|1224|110
1581066600000|2020-02-07 09:10:00|1226|1224.5|1226|1225|1226.5|1226|1225.5|1224|691
1581066900000|2020-02-07 09:15:00|1225.5|1224.5|1224.5|1223|1225.5|1224.5|1223|1222.5|3913
1581067200000|2020-02-07 09:20:00|1225|1223.5|1228|1227|1228|1227|1225|1223.5|7343
1581067500000|2020-02-07 09:25:00|1228.5|1226.5|1224.5|1224|1228.5|1226.5|1224.5|1223.5|4739
1581067800000|2020-02-07 09:30:00|1224|1223.5|1223|1222|1224|1223.5|1223|1221.5|741
1581068100000|2020-02-07 09:35:00|1223.5|1221.5|1225|1223.5|1225|1223.5|1222.5|1221|7051
1581068400000|2020-02-07 09:40:00|1224.5|1223|1222.5|1221.5|1224.5|1223.5|1222.5|1221.5|8103
1581068700000|2020-02-07 09:45:00|1222|1221|1224|1223|1224|1223|1220.5|1219.5|11873
1581069000000|2020-02-07 09:50:00|1224.5|1223.5|1225.5|1224.5|1225.5|1224.5|1224|1223|1589
1581069300000|2020-02-07 09:55:00|1226|1225|1227.5|1226|1228|1227|1225.5|1225|2646
1581069600000|2020-02-07 10:00:00|1227|1226.5|1227|1226.5|1227.5|1227|1227|1226.5|1405
1581069900000|2020-02-07 10:05:00|1227.5|1227|1228.5|1227.5|1228.5|1227.5|1227.5|1226.5|1176
1581070200000|2020-02-07 10:10:00|1228|1227|1224|1223|1228.5|1227|1223.5|1222.5|4048
1581070500000|2020-02-07 10:15:00|1224.5|1223.5|1223.5|1222|1225|1224|1223|1222|5374
1581070800000|2020-02-07 10:20:00|1223|1221.5|1223.5|1222.5|1223.5|1222.5|1222.5|1221.5|1313
1581071100000|2020-02-07 10:25:00|1224|1223|1223.5|1222|1225|1224|1222.5|1221.5|9935
1581071400000|2020-02-07 10:30:00|1224|1222.5|1223|1222|1224|1223|1222|1221|6613
1581071700000|2020-02-07 10:35:00|1223.5|1222.5|1224.5|1223|1224.5|1223.5|1223|1222.5|1787
1581072000000|2020-02-07 10:40:00|1225|1223.5|1225|1224|1225|1224|1224.5|1223.5|484
1581072300000|2020-02-07 10:45:00|1224.5|1224.5|1224.5|1223.5|1225|1224.5|1224|1223.5|3467
1581072600000|2020-02-07 10:50:00|1225|1224|1223.5|1222.5|1225.5|1224.5|1223.5|1222.5|5314
1581072900000|2020-02-07 10:55:00|1224|1223|1224.5|1223.5|1224.5|1223.5|1224|1223|3315
1581073200000|2020-02-07 11:00:00|1224|1223|1223.5|1222.5|1224|1223|1223|1222.5|1375
1581073500000|2020-02-07 11:05:00|1223|1222|1224|1223|1224|1223|1222|1221.5|6936
1581073800000|2020-02-07 11:10:00|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222|3007
1581074100000|2020-02-07 11:15:00|1223.5|1222.5|1224|1223|1224|1223|1223|1222.5|2456
1581074400000|2020-02-07 11:20:00|1223.5|1222.5|1223.5|1223|1224|1223.5|1223.5|1222.5|7389
1581074700000|2020-02-07 11:25:00|1224|1222.5|1222.5|1221.5|1224|1222.5|1222|1221.5|4520
1581075000000|2020-02-07 11:30:00|1223|1222|1222.5|1221.5|1223|1222|1222|1221.5|2850
1581075300000|2020-02-07 11:35:00|1222|1221|1224|1223|1224.5|1223.5|1220.5|1220|17621
1581075600000|2020-02-07 11:40:00|1223.5|1223.5|1224.5|1223.5|1224.5|1223.5|1223.5|1223|4147
1581075900000|2020-02-07 11:45:00|1225|1224|1225|1224|1225.5|1225|1224|1223.5|7145
1581076200000|2020-02-07 11:50:00|1224.5|1223.5|1225.5|1224.5|1226|1225|1224|1223.5|3110
1581076500000|2020-02-07 11:55:00|1225|1225|1225.5|1224.5|1226|1225.5|1225|1224.5|4235
1581076800000|2020-02-07 12:00:00|1226|1223|1224.5|1223.5|1226|1224|1224.5|1223|385
1581077100000|2020-02-07 12:05:00|1224|1224|1225|1224|1226|1225.5|1224|1223|14745
1581077400000|2020-02-07 12:10:00|1224.5|1223.5|1224|1223|1225|1223.5|1223.5|1222.5|3847
1581077700000|2020-02-07 12:15:00|1223.5|1222.5|1224|1223|1224|1223|1223.5|1222.5|1112
1581078000000|2020-02-07 12:20:00|1223.5|1222.5|1223|1221.5|1223.5|1222.5|1221.5|1220.5|9409
1581078300000|2020-02-07 12:25:00|1223.5|1222|1223.5|1222.5|1224|1223|1223|1222|802
1581078600000|2020-02-07 12:30:00|1224|1223|1222.5|1221.5|1224|1223.5|1222.5|1221.5|5090
1581078900000|2020-02-07 12:35:00|1222|1221|1222.5|1222|1223|1222|1221.5|1221|2631
1581079200000|2020-02-07 12:40:00|1223|1222.5|1223|1222|1223|1222.5|1222.5|1221.5|4218
1581079500000|2020-02-07 12:45:00|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1193
1581079800000|2020-02-07 12:50:00|1222|1221|1222.5|1221.5|1222.5|1222|1222|1221|2488
1581080100000|2020-02-07 12:55:00|1222|1221|1223.5|1222.5|1224|1222.5|1221.5|1221|27724
1581080400000|2020-02-07 13:00:00|1223|1223|1222.5|1222|1223|1223|1222.5|1221.5|12262
1581080700000|2020-02-07 13:05:00|1223|1222.5|1222.5|1222|1223.5|1223|1222.5|1221.5|8934
1581081000000|2020-02-07 13:10:00|1223|1222.5|1222.5|1222|1223|1222.5|1222.5|1222|250
1581081300000|2020-02-07 13:15:00|1223|1222.5|1223|1222.5|1223|1222.5|1223|1222.5|289
1581081600000|2020-02-07 13:20:00|1223.5|1223|1223|1222|1224.5|1223.5|1222.5|1222|19169
1581081900000|2020-02-07 13:25:00|1222.5|1221.5|1223.5|1222.5|1224|1222.5|1221.5|1221|6814
1581082200000|2020-02-07 13:30:00|1224|1223|1221.5|1220.5|1226|1224|1221.5|1220.5|17584
1581082500000|2020-02-07 13:35:00|1221|1220|1221|1219.5|1221|1220|1219.5|1218|20428
1581082800000|2020-02-07 13:40:00|1220.5|1218.5|1220|1218.5|1220.5|1219.5|1219.5|1218.5|1635
1581083100000|2020-02-07 13:45:00|1219.5|1219|1220|1219|1220|1219.5|1219|1218|7774
1581083400000|2020-02-07 13:50:00|1219.5|1219.5|1220|1219|1220.5|1219.5|1219.5|1219|3059
1581083700000|2020-02-07 13:55:00|1220.5|1219.5|1219.5|1219|1221|1220|1219|1218|15754
1581084000000|2020-02-07 14:00:00|1219|1218.5|1223|1222|1223|1222|1219|1218.5|18228
1581084300000|2020-02-07 14:05:00|1222.5|1221.5|1221.5|1220|1223|1221.5|1221|1220|11996
1581084600000|2020-02-07 14:10:00|1221|1219.5|1220.5|1220|1221|1220|1219.5|1219|6510
1581084900000|2020-02-07 14:15:00|1220|1219.5|1220|1219|1221|1220|1219|1218.5|8025
1581085200000|2020-02-07 14:20:00|1219.5|1218.5|1220.5|1219.5|1220.5|1219.5|1219.5|1218.5|4482
1581085500000|2020-02-07 14:25:00|1220|1219|1220.5|1219.5|1220.5|1219.5|1219.5|1219|6224
1581085800000|2020-02-07 14:30:00|1220|1219|1219.5|1218.5|1222|1221|1219|1218|45630
1581086100000|2020-02-07 14:35:00|1219|1219|1220.5|1219.5|1220.5|1220|1219|1218.5|14848
1581086400000|2020-02-07 14:40:00|1220|1220|1222.5|1221.5|1222.5|1222|1220|1220|14107
1581086700000|2020-02-07 14:45:00|1222|1222|1222|1221|1223|1222|1222|1221|6736
1581087000000|2020-02-07 14:50:00|1221.5|1220.5|1223|1222|1223|1222.5|1221.5|1220.5|9837
1581087300000|2020-02-07 14:55:00|1222.5|1221.5|1224|1223|1224|1223|1222.5|1221.5|10979
1581087600000|2020-02-07 15:00:00|1223.5|1222.5|1222|1221|1223.5|1222.5|1221.5|1221|7822
1581087900000|2020-02-07 15:05:00|1221.5|1220.5|1223|1221.5|1223|1221.5|1220|1219|26789
1581088200000|2020-02-07 15:10:00|1222.5|1222|1223|1222.5|1223.5|1223|1222|1221|9052
1581088500000|2020-02-07 15:15:00|1223.5|1222|1224|1223|1224|1223.5|1223.5|1222|4214
1581088800000|2020-02-07 15:20:00|1223.5|1222.5|1224|1223|1224.5|1224|1223.5|1222.5|8733
1581089100000|2020-02-07 15:25:00|1223.5|1222.5|1223.5|1222.5|1224|1223|1223.5|1222.5|5183
1581089400000|2020-02-07 15:30:00|1224|1223|1226.5|1225.5|1226.5|1225.5|1223.5|1223|9432
1581089700000|2020-02-07 15:35:00|1226|1225|1227.5|1226.5|1228|1227|1226|1225|8939
1581090000000|2020-02-07 15:40:00|1227|1226|1228|1227|1228.5|1227.5|1225.5|1224.5|9933
1581090300000|2020-02-07 15:45:00|1227.5|1226.5|1229.5|1228.5|1229.5|1229|1227|1226|11134
1581090600000|2020-02-07 15:50:00|1229|1228|1230.5|1229.5|1231|1230|1229|1228|6250
1581090900000|2020-02-07 15:55:00|1230|1229|1229.5|1229|1230.5|1230|1229.5|1228.5|3191
1581091200000|2020-02-07 16:00:00|1229|1228.5|1232|1231|1232|1231.5|1229|1228|18236
1581091500000|2020-02-07 16:05:00|1232.5|1231.5|1232|1231.5|1232.5|1232|1231.5|1231|7028
1581091800000|2020-02-07 16:10:00|1232.5|1231|1229.5|1228.5|1232.5|1232|1229.5|1228.5|19693
1581092100000|2020-02-07 16:15:00|1229|1228|1229|1228|1229|1228|1227|1225.5|13461
1581092400000|2020-02-07 16:20:00|1228.5|1228.5|1228|1227|1229|1228.5|1228|1227|16205
1581092700000|2020-02-07 16:25:00|1228.5|1227.5|1225.5|1224|1228.5|1228|1225.5|1224|17255
1581321600000|2020-02-10 08:00:00|1226.5|1216|1222.5|1220|1226.5|1221.5|1212|1210|14686
1581321900000|2020-02-10 08:05:00|1222|1220.5|1215|1213.5|1224|1222|1213|1210|19435
1581322200000|2020-02-10 08:10:00|1215.5|1214|1214.5|1212.5|1215.5|1214.5|1213.5|1211.5|8207
1581322500000|2020-02-10 08:15:00|1214|1212|1216|1214.5|1216.5|1214.5|1212|1210.5|4778
1581322800000|2020-02-10 08:20:00|1215.5|1214|1217.5|1216|1219|1218|1215|1213|13599
1581323100000|2020-02-10 08:25:00|1217|1215.5|1220|1218.5|1221|1219.5|1217|1215|4151
1581323400000|2020-02-10 08:30:00|1220.5|1219|1220.5|1219|1221|1220|1219.5|1218|5582
1581323700000|2020-02-10 08:35:00|1220|1219.5|1220|1219|1221|1220.5|1219.5|1219|9475
1581324000000|2020-02-10 08:40:00|1219.5|1218.5|1218.5|1217.5|1219.5|1218.5|1218|1217.5|4309
1581324300000|2020-02-10 08:45:00|1219.5|1218|1220|1219|1220.5|1220|1219.5|1218|3883
1581324600000|2020-02-10 08:50:00|1219.5|1218.5|1218.5|1217|1221.5|1220.5|1218.5|1217|10462
1581324900000|2020-02-10 08:55:00|1218|1216.5|1219.5|1218.5|1219.5|1218.5|1217.5|1216.5|5110
1581325200000|2020-02-10 09:00:00|1219|1218|1221|1220|1221.5|1220.5|1219|1218|3484
1581325500000|2020-02-10 09:05:00|1221.5|1220.5|1219.5|1218.5|1222.5|1221|1218.5|1218|9151
1581325800000|2020-02-10 09:10:00|1219|1218|1219|1217.5|1219.5|1218.5|1218|1216.5|5051
1581326100000|2020-02-10 09:15:00|1218.5|1218|1219.5|1218.5|1220|1219|1218.5|1218|1957
1581326400000|2020-02-10 09:20:00|1219|1218|1219.5|1218|1219.5|1218.5|1218.5|1217.5|4045
1581326700000|2020-02-10 09:25:00|1219|1217.5|1219.5|1218|1219.5|1218.5|1218.5|1217.5|3251
1581327000000|2020-02-10 09:30:00|1219|1218.5|1220|1219|1220|1219|1219|1218.5|1091
1581327300000|2020-02-10 09:35:00|1220.5|1218.5|1221|1220|1221.5|1220.5|1220|1218.5|7283
1581327600000|2020-02-10 09:40:00|1220.5|1220.5|1220.5|1219.5|1221|1220.5|1220.5|1219.5|5338
1581327900000|2020-02-10 09:45:00|1220|1219|1220|1219|1221|1220|1219|1218.5|7602
1581328200000|2020-02-10 09:50:00|1219.5|1218.5|1220|1219|1220|1219|1217.5|1217|9050
1581328500000|2020-02-10 09:55:00|1219.5|1218.5|1219|1218|1220|1219|1219|1218|2829
1581328800000|2020-02-10 10:00:00|1218.5|1217.5|1220|1219|1220|1219.5|1218|1217.5|8160
1581329100000|2020-02-10 10:05:00|1219.5|1218.5|1220|1219|1220|1219|1219.5|1218.5|2240
1581329400000|2020-02-10 10:10:00|1219.5|1218.5|1220.5|1219.5|1220.5|1219.5|1219.5|1218.5|2591
1581329700000|2020-02-10 10:15:00|1220|1220|1221|1220|1221.5|1220.5|1220|1219.5|9669
1581330000000|2020-02-10 10:20:00|1220.5|1219.5|1220.5|1219|1222|1221|1220|1219|8615
1581330300000|2020-02-10 10:25:00|1220|1218.5|1219.5|1218|1220|1218.5|1219.5|1218|1858
1581330600000|2020-02-10 10:30:00|1220|1218.5|1222|1220.5|1222.5|1221.5|1219.5|1218.5|9597
1581330900000|2020-02-10 10:35:00|1222.5|1221|1224|1222.5|1224.5|1223|1222.5|1221|2758
1581331200000|2020-02-10 10:40:00|1224.5|1223|1222.5|1221.5|1225.5|1223.5|1221.5|1220.5|11964
1581331500000|2020-02-10 10:45:00|1222|1222|1223.5|1222.5|1224|1223.5|1221.5|1220.5|12071
1581331800000|2020-02-10 10:50:00|1224|1223|1220.5|1219.5|1225|1224|1220.5|1219.5|17565
1581332100000|2020-02-10 10:55:00|1221|1220|1221|1219.5|1221.5|1220.5|1221|1219.5|4197
1581332400000|2020-02-10 11:00:00|1221.5|1220|1225|1223.5|1225|1223.5|1221.5|1220|5068
1581332700000|2020-02-10 11:05:00|1225.5|1224|1228|1226|1228|1226|1225.5|1224|1291
1581333000000|2020-02-10 11:10:00|1228.5|1226.5|1227.5|1226|1229|1227|1227.5|1226|3629
1581333300000|2020-02-10 11:15:00|1228|1226.5|1229.5|1228|1230|1228.5|1228|1226.5|1545
1581333600000|2020-02-10 11:20:00|1229|1228.5|1230.5|1229.5|1230.5|1229.5|1228.5|1228|3170
1581333900000|2020-02-10 11:25:00|1230|1230|1227|1226.5|1230|1230|1226.5|1226|6128
1581334200000|2020-02-10 11:30:00|1226.5|1226|1226|1225|1227|1226.5|1225.5|1224.5|10639
1581334500000|2020-02-10 11:35:00|1226.5|1225.5|1227.5|1226|1227.5|1227|1225.5|1224.5|6646
1581334800000|2020-02-10 11:40:00|1228.5|1226.5|1229|1228|1229|1228|1228.5|1226.5|1305
1581335100000|2020-02-10 11:45:00|1229.5|1228.5|1229.5|1228|1230|1229.5|1228.5|1227.5|4005
1581335400000|2020-02-10 11:50:00|1229|1228.5|1229|1228|1229|1229|1229|1228|329
1581335700000|2020-02-10 11:55:00|1229.5|1228.5|1231|1229.5|1231|1229.5|1229.5|1228.5|4712
1581336000000|2020-02-10 12:00:00|1230|1230|1229|1228|1230|1230|1229|1227.5|960
1581336300000|2020-02-10 12:05:00|1229.5|1228.5|1230|1229|1230|1229|1229|1228.5|2569
1581336900000|2020-02-10 12:15:00|1229.5|1228.5|1229.5|1228|1229.5|1228.5|1228.5|1228|3329
1581337200000|2020-02-10 12:20:00|1230|1228.5|1229|1228|1231|1229.5|1229|1228|3616
1581337500000|2020-02-10 12:25:00|||||||||1079
1581337800000|2020-02-10 12:30:00||1228.5||1228.5||1228.5||1228.5|2013
1581338100000|2020-02-10 12:35:00||1228||1228||1228||1228|3342
1581338400000|2020-02-10 12:40:00|1229.5|1228.5|1229|1228|1229.5|1228.5|1229|1228|13298
1581338700000|2020-02-10 12:45:00|1228.5|1227.5|1227.5|1227|1229|1228|1226.5|1226|11114
1581339000000|2020-02-10 12:50:00|1228|1227.5|1227.5|1226.5|1228|1227.5|1227.5|1226.5|1490
1581339300000|2020-02-10 12:55:00|1228|1227|1230.5|1229.5|1230.5|1229.5|1227|1226.5|4008
1581339600000|2020-02-10 13:00:00|1230|1229|1229.5|1228.5|1230|1229|1229|1228.5|1722
1581339900000|2020-02-10 13:05:00|1229|1228|1227.5|1227|1229.5|1228|1227.5|1226.5|2315
1581340200000|2020-02-10 13:10:00|1228|1227.5|1228|1227|1228.5|1228|1228|1227|4089
1581340500000|2020-02-10 13:15:00|1228.5|1227.5|1229.5|1228.5|1229.5|1228.5|1228.5|1227.5|2397
1581340800000|2020-02-10 13:20:00|1230|1229|1230.5|1229.5|1231.5|1230.5|1230|1229|6045
1581341100000|2020-02-10 13:25:00|1230|1229|1229|1228|1230|1229|1229|1228|3915
1581341400000|2020-02-10 13:30:00|1228.5|1227.5|1229|1228|1229|1228|1227.5|1226.5|4207
1581341700000|2020-02-10 13:35:00|1228.5|1227.5|1228.5|1227.5|1229|1228|1228|1227|4311
1581342000000|2020-02-10 13:40:00|1229|1228|1230|1229|1230|1229|1228.5|1227.5|4374
1581342300000|2020-02-10 13:45:00|1229.5|1228.5|1229.5|1228.5|1229.5|1229|1229|1228.5|2738
1581342600000|2020-02-10 13:50:00|1229|1229|1230|1229|1230|1229.5|1229|1228.5|4106
1581342900000|2020-02-10 13:55:00|1230.5|1229.5|1228|1227|1230.5|1229.5|1228|1227|3913
1581343200000|2020-02-10 14:00:00|1227.5|1226.5|1227.5|1226.5|1228|1227|1227|1226.5|5314
1581343500000|2020-02-10 14:05:00|1227|1226|1227.5|1226.5|1228|1227|1226.5|1226|10547
1581343800000|2020-02-10 14:10:00|1227|1226|1223.5|1222.5|1227|1226|1223|1222.5|5435
1581344100000|2020-02-10 14:15:00|1223|1222|1225|1224|1225|1224|1223|1221|5834
1581344400000|2020-02-10 14:20:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1222|1220.5|8957
1581344700000|2020-02-10 14:25:00|1225|1224|1226.5|1225.5|1227.5|1226.5|1225|1224|4724
1581345000000|2020-02-10 14:30:00|1227|1226|1228|1227|1228.5|1227.5|1226|1225|26057
1581345300000|2020-02-10 14:35:00|1227.5|1227.5|1226|1225|1227.5|1227.5|1226|1225|13879
1581345600000|2020-02-10 14:40:00|1225.5|1225.5|1226|1225|1226|1225.5|1225|1224.5|7658
1581345900000|2020-02-10 14:45:00|1226.5|1225.5|1229|1227.5|1229|1227.5|1226.5|1225.5|17422
1581346200000|2020-02-10 14:50:00|1229.5|1228|1228|1227|1229.5|1228.5|1228|1227|6236
1581346500000|2020-02-10 14:55:00|1227.5|1226.5|1229|1228|1229|1228|1227|1226.5|43429
1581346800000|2020-02-10 15:00:00|1228.5|1227.5|1227.5|1227|1229|1228|1227.5|1226.5|8086
1581347100000|2020-02-10 15:05:00|1227|1226.5|1226.5|1225.5|1228|1227|1226.5|1225.5|9734
1581347400000|2020-02-10 15:10:00|1226|1225|1224.5|1223.5|1226|1225|1224|1223|7424
1581347700000|2020-02-10 15:15:00|1225|1224|1227.5|1226|1228.5|1227.5|1225|1224|13396
1581348000000|2020-02-10 15:20:00|1227|1226.5|1226|1225|1227|1226.5|1226|1225|3903
1581348300000|2020-02-10 15:25:00|1226.5|1225.5|1228|1227.5|1228.5|1228|1226.5|1225.5|11940
1581348600000|2020-02-10 15:30:00|1228.5|1228|1228|1227.5|1229.5|1228.5|1228|1227.5|6363
1581348900000|2020-02-10 15:35:00|1228.5|1228|1228|1227.5|1229|1228.5|1228|1227.5|4859
1581349200000|2020-02-10 15:40:00|1227.5|1227|1226.5|1225.5|1228.5|1228|1226.5|1225.5|17987
1581349500000|2020-02-10 15:45:00|1226|1225|1225|1224.5|1226|1225|1224|1223|18428
1581349800000|2020-02-10 15:50:00|1225.5|1225|1225|1224.5|1226.5|1226|1225|1224.5|12830
1581350100000|2020-02-10 15:55:00|1224.5|1224|1225|1224.5|1225|1224.5|1224|1223.5|10338
1581350400000|2020-02-10 16:00:00|1225.5|1225|1224.5|1224|1225.5|1225|1224.5|1224|5849
1581350700000|2020-02-10 16:05:00|1225|1224.5|1224|1223|1225.5|1225|1223.5|1223|17334
1581351000000|2020-02-10 16:10:00|1223.5|1222.5|1222|1221|1223.5|1223|1220|1219|58757
1581351300000|2020-02-10 16:15:00|1221.5|1221.5|1223.5|1222.5|1223.5|1223|1221.5|1221|14904
1581351600000|2020-02-10 16:20:00|1223|1223|1222.5|1221.5|1223.5|1223|1222|1221.5|16401
1581351900000|2020-02-10 16:25:00|1222|1222|1221|1220.5|1223.5|1223|1221|1220.5|18429
1581408000000|2020-02-11 08:00:00|1195|1190.5|1216|1213|1219|1218|1194|1190.5|44533
1581408300000|2020-02-11 08:05:00|1215.5|1213.5|1215.5|1212|1229|1227|1213.5|1210|23326
1581408600000|2020-02-11 08:10:00|1215|1212.5|1229.5|1226.5|1231.5|1227|1213|1209.5|21952
1581408900000|2020-02-11 08:15:00|1230|1227|1229.5|1226.5|1238.5|1235|1228|1224.5|27229
1581409200000|2020-02-11 08:20:00|1229|1227|1237.5|1234.5|1238|1234.5|1228.5|1225|10008
1581409500000|2020-02-11 08:25:00|1238.5|1235|1235.5|1232.5|1244|1241.5|1235.5|1232|21779
1581409800000|2020-02-11 08:30:00|1235|1233|1227.5|1225.5|1235|1234|1227|1224.5|20972
1581410100000|2020-02-11 08:35:00|1228.5|1226|1227|1225|1234.5|1231.5|1226.5|1224.5|27486
1581410400000|2020-02-11 08:40:00|1228|1224.5|1228.5|1226|1230.5|1229|1226.5|1224.5|15216
1581410700000|2020-02-11 08:45:00|1228|1226.5|1226.5|1224.5|1228.5|1226.5|1225|1224|22306
1581411000000|2020-02-11 08:50:00|1227.5|1225|1235|1232|1241|1237|1227.5|1225|15914
1581411300000|2020-02-11 08:55:00|1234.5|1232.5|1226.5|1223.5|1235|1233.5|1226.5|1223|5306
1581411600000|2020-02-11 09:00:00|1226|1224|1230.5|1228.5|1231|1228.5|1224|1222|8879
1581411900000|2020-02-11 09:05:00|1230|1228|1230.5|1228.5|1231.5|1229.5|1228.5|1226.5|3557
1581412200000|2020-02-11 09:10:00|1231|1229|1233|1231.5|1234|1232.5|1230|1229|4180
1581412500000|2020-02-11 09:15:00|1232.5|1232|1234.5|1232.5|1236|1235|1232.5|1230.5|3710
1581412800000|2020-02-11 09:20:00|1235|1233|1239|1237.5|1239|1237.5|1235|1233|14694
1581413100000|2020-02-11 09:25:00|1239.5|1238|1237|1236|1241.5|1240|1236|1235.5|8816
1581413400000|2020-02-11 09:30:00|1236.5|1235.5|1235|1234|1239.5|1238|1233.5|1232.5|10659
1581413700000|2020-02-11 09:35:00|1235.5|1234.5|1238.5|1237|1238.5|1237|1235.5|1234.5|5405
1581414000000|2020-02-11 09:40:00|1238|1236.5|1245|1243|1245|1243.5|1238|1236.5|15573
1581414300000|2020-02-11 09:45:00|1245.5|1243.5|1246|1244|1246.5|1244|1245.5|1243.5|1417
1581414600000|2020-02-11 09:50:00|1245.5|1243.5|1242|1240.5|1247|1246.5|1241.5|1240|14522
1581414900000|2020-02-11 09:55:00|1242.5|1241|1240.5|1239|1243.5|1242|1240|1238.5|9125
1581415200000|2020-02-11 10:00:00|1241|1239.5|1243.5|1242|1244.5|1242.5|1241|1239.5|8496
1581415500000|2020-02-11 10:05:00|1244|1242.5|1242.5|1241.5|1244.5|1243.5|1242.5|1241.5|17440
1581415800000|2020-02-11 10:10:00|1243.5|1242|1242.5|1241|1243.5|1242|1241.5|1240.5|3001
1581416100000|2020-02-11 10:15:00|1242|1241.5|1250.5|1249|1251|1249|1241|1240|16010
1581416400000|2020-02-11 10:20:00|1251|1249.5|1252|1250.5|1252|1250.5|1250.5|1249|5362
1581416700000|2020-02-11 10:25:00|1252.5|1251|1249.5|1248|1255|1254.5|1249|1248|14851
1581417000000|2020-02-11 10:30:00|1249|1247.5|1258.5|1257|1259|1257.5|1246.5|1246|27208
1581417300000|2020-02-11 10:35:00|1258|1256.5|1264.5|1262.5|1265.5|1262.5|1257|1255.5|10572
1581417600000|2020-02-11 10:40:00|1265|1263|1270.5|1269|1272|1270|1265|1263|36112
1581417900000|2020-02-11 10:45:00|1270|1268|1267.5|1265.5|1271|1269|1265|1262.5|25746
1581418200000|2020-02-11 10:50:00|1267|1265|1262.5|1260.5|1267|1265|1262.5|1260.5|20272
1581418500000|2020-02-11 10:55:00|1262|1260|1256.5|1254|1262.5|1260.5|1254.5|1252|20309
1581418800000|2020-02-11 11:00:00|1256|1253.5|1251|1248.5|1256|1253.5|1250|1247.5|27842
1581419100000|2020-02-11 11:05:00|1250.5|1249|1250.5|1249|1252|1250|1249.5|1247.5|23112
1581419400000|2020-02-11 11:10:00|1251|1249.5|1253|1251|1254.5|1253|1251|1249|35545
1581419700000|2020-02-11 11:15:00|1252.5|1250|1251.5|1250|1254.5|1252.5|1251|1250|17923
1581420000000|2020-02-11 11:20:00|1252|1250.5|1251.5|1250.5|1254|1252.5|1251.5|1250|10412
1581420300000|2020-02-11 11:25:00|1252|1251|1261.5|1259|1262|1259|1252|1251|40060
1581420600000|2020-02-11 11:30:00|1262|1259.5|1258|1256|1263.5|1261.5|1257|1256|43769
1581420900000|2020-02-11 11:35:00|1257.5|1255.5|1253|1251|1258|1255.5|1253|1250.5|5972
1581421200000|2020-02-11 11:40:00|1252.5|1250.5|1256|1253.5|1256|1253.5|1250|1248.5|8199
1581421500000|2020-02-11 11:45:00|1256.5|1254|1262|1259.5|1262.5|1259.5|1256.5|1254|2723
1581421800000|2020-02-11 11:50:00|1261.5|1259|1261.5|1259.5|1261.5|1259.5|1259|1257|9283
1581422100000|2020-02-11 11:55:00|1261|1260|1264|1261.5|1267|1265|1260.5|1259.5|29043
1581422400000|2020-02-11 12:00:00|1263|1260|1264|1261.5|1264.5|1262|1262.5|1260|6350
1581422700000|2020-02-11 12:05:00|1263.5|1262|1260.5|1259|1264.5|1262.5|1258.5|1256.5|27968
1581423000000|2020-02-11 12:10:00|1260|1258.5|1253.5|1252|1260|1258.5|1253|1250.5|11656
1581423300000|2020-02-11 12:15:00|1253|1252.5|1254|1253|1254.5|1253.5|1253|1252|13865
1581423600000|2020-02-11 12:20:00|1253.5|1252.5|1253|1252|1253.5|1253|1246.5|1245.5|20621
1581423900000|2020-02-11 12:25:00|1254|1252.5|1254|1252.5|1255.5|1253.5|1252|1250.5|7186
1581424200000|2020-02-11 12:30:00|1253.5|1252|1255|1253.5|1255|1253.5|1252.5|1251|4895
1581424500000|2020-02-11 12:35:00|1254.5|1253|1248|1246|1254.5|1253|1248|1246|20414
1581424800000|2020-02-11 12:40:00|1247.5|1246.5|1244.5|1243|1247.5|1246.5|1244|1242|3630
1581425100000|2020-02-11 12:45:00|1245.5|1243.5|1245.5|1244.5|1247.5|1246|1245|1243.5|8062
1581425400000|2020-02-11 12:50:00|1246|1245|1250|1248.5|1250|1248.5|1246|1245|3303
1581425700000|2020-02-11 12:55:00|1249.5|1248|1250|1248.5|1250|1248.5|1248|1246.5|6815
1581426000000|2020-02-11 13:00:00|1249.5|1248|1250|1248|1250.5|1250|1249|1247|8970
1581426300000|2020-02-11 13:05:00|1249.5|1247.5|1247|1245.5|1249.5|1248|1245.5|1244|4421
1581426600000|2020-02-11 13:10:00|1246.5|1245|1245|1243.5|1246.5|1245|1245|1243|2414
1581426900000|2020-02-11 13:15:00|1245.5|1244|1245.5|1244|1250|1248.5|1245.5|1244|13457
1581427200000|2020-02-11 13:20:00|1245|1244.5|1240.5|1239|1245|1244.5|1240|1238|10830
1581427500000|2020-02-11 13:25:00|1240|1238.5|1243.5|1242|1244.5|1242.5|1239.5|1237.5|9326
1581427800000|2020-02-11 13:30:00|1244|1242.5|1243.5|1241.5|1245.5|1244|1241|1240|9868
1581428100000|2020-02-11 13:35:00|1243|1240|1236.5|1235.5|1243|1241.5|1236.5|1235.5|240231
1581428400000|2020-02-11 13:40:00|1237|1235|1233.5|1232|1238.5|1237|1231.5|1230|13367
1581428700000|2020-02-11 13:45:00|1234|1232.5|1234.5|1232.5|1237.5|1236|1232.5|1231|12076
1581429000000|2020-02-11 13:50:00|1234|1233|1233.5|1232|1234|1233.5|1232|1230.5|19139
1581429300000|2020-02-11 13:55:00|1234|1232.5|1233.5|1231.5|1234.5|1233.5|1230.5|1229.5|11135
1581429600000|2020-02-11 14:00:00|1234|1232|1230|1228|1234.5|1233.5|1230|1228|11653
1581429900000|2020-02-11 14:05:00|1229|1228.5|1232.5|1230.5|1232.5|1230.5|1227|1225.5|17902
1581430200000|2020-02-11 14:10:00|1230.5|1230|1228|1226|1232|1230.5|1226.5|1225|11471
1581430500000|2020-02-11 14:15:00|1228.5|1226.5|1228.5|1227|1231|1229.5|1228.5|1226.5|17416
1581430800000|2020-02-11 14:20:00|1229|1227.5|1232.5|1231|1233.5|1233|1227.5|1226.5|73804
1581431100000|2020-02-11 14:25:00|1232|1230.5|1242.5|1241|1242.5|1242|1229.5|1228|21800
1581431400000|2020-02-11 14:30:00|1243|1241.5|1243|1241|1244|1243|1241|1239|14872
1581431700000|2020-02-11 14:35:00|1242.5|1240.5|1240.5|1238.5|1242.5|1240.5|1235|1233.5|16678
1581432000000|2020-02-11 14:40:00|1241|1239|1249.5|1248.5|1250|1248.5|1240|1239|25853
1581432300000|2020-02-11 14:45:00|1248.5|1248|1255.5|1254.5|1255.5|1254.5|1247.5|1246.5|26548
1581432600000|2020-02-11 14:50:00|1256|1255|1253.5|1251.5|1257|1256|1249.5|1247|31125
1581432900000|2020-02-11 14:55:00|1253|1252|1255|1253.5|1256.5|1255|1253|1251.5|23434
1581433200000|2020-02-11 15:00:00|1253.5|1253|1254.5|1253.5|1255.5|1254.5|1249.5|1248|32211
1581433500000|2020-02-11 15:05:00|1254|1253|1249.5|1247.5|1256.5|1254.5|1249.5|1247|20782
1581433800000|2020-02-11 15:10:00|1249|1248|1257|1255.5|1257|1255.5|1247.5|1246.5|30776
1581434100000|2020-02-11 15:15:00|1256.5|1255|1251|1249|1257|1256|1251|1249|33874
1581434400000|2020-02-11 15:20:00|1250.5|1249.5|1250.5|1249.5|1255|1253.5|1250|1248|34296
1581434700000|2020-02-11 15:25:00|1251|1250|1254.5|1253|1254.5|1253|1250|1249|26097
1581435000000|2020-02-11 15:30:00|1254|1252.5|1253.5|1251.5|1254|1252.5|1250|1248|15464
1581435300000|2020-02-11 15:35:00|1253|1251|1249.5|1248.5|1253.5|1252|1249.5|1248.5|18596
1581435600000|2020-02-11 15:40:00|1250|1249|1249.5|1248.5|1256|1254|1249.5|1248|38647
1581435900000|2020-02-11 15:45:00|1250|1249|1248.5|1247|1251.5|1250.5|1243.5|1242|106267
1581436200000|2020-02-11 15:50:00|1248|1247.5|1246.5|1245.5|1248|1247.5|1246.5|1245|14965
1581436500000|2020-02-11 15:55:00|1247|1246|1248|1247|1250|1249|1247|1246|27476
1581436800000|2020-02-11 16:00:00|1247.5|1246.5|1248|1247|1249.5|1248|1246.5|1245.5|31765
1581437100000|2020-02-11 16:05:00|1248.5|1247.5|1247.5|1246.5|1251|1250|1247|1246.5|34597
1581437400000|2020-02-11 16:10:00|1247|1246|1243|1242|1247|1246.5|1242.5|1241.5|39011
1581437700000|2020-02-11 16:15:00|1242.5|1241.5|1246|1244.5|1247.5|1246.5|1242.5|1241|50126
1581438000000|2020-02-11 16:20:00|1245.5|1244|1245.5|1244.5|1246|1245|1243.5|1241.5|55346
1581438300000|2020-02-11 16:25:00|1246|1245|1246|1245|1247.5|1246.5|1244.5|1243.5|73214
1581494400000|2020-02-12 08:00:00|1261|1256|1252|1250.5|1264.5|1262|1252|1248|37633
1581494700000|2020-02-12 08:05:00|1252.5|1250|1236.5|1234.5|1253|1250.5|1236|1234|20264
1581495000000|2020-02-12 08:10:00|1237|1235|1231.5|1230|1237.5|1236.5|1227.5|1226|19295
1581495300000|2020-02-12 08:15:00|1232.5|1230.5|1217.5|1217|1234.5|1230.5|1216|1214|46324
1581495600000|2020-02-12 08:20:00|1218.5|1216.5|1218.5|1216|1225|1224|1214|1212|65038
1581495900000|2020-02-12 08:25:00|1219|1216.5|1220|1219|1222.5|1222|1213.5|1212.5|23472
1581496200000|2020-02-12 08:30:00|1219.5|1218.5|1225.5|1224|1227|1225|1219|1218|16407
1581496500000|2020-02-12 08:35:00|1226|1224.5|1217.5|1216|1226|1224.5|1217|1216|10268
1581496800000|2020-02-12 08:40:00|1217|1215|1220|1218|1220|1218|1213|1212|10996
1581497100000|2020-02-12 08:45:00|1219.5|1217.5|1210|1208.5|1219.5|1217.5|1210|1208.5|33611
1581497400000|2020-02-12 08:50:00|1210.5|1210|1211.5|1209|1213|1212|1207|1206|23701
1581497700000|2020-02-12 08:55:00|1211|1209.5|1214|1212.5|1215.5|1214|1211|1209.5|14208
1581498000000|2020-02-12 09:00:00|1214.5|1213|1211.5|1210|1215.5|1214|1211|1210|6861
1581498300000|2020-02-12 09:05:00|1211|1210.5|1216.5|1214.5|1216.5|1215|1211|1210.5|19761
1581498600000|2020-02-12 09:10:00|1217|1215|1220|1218.5|1221|1219.5|1217|1215|8182
1581498900000|2020-02-12 09:15:00|1219.5|1219|1221|1219.5|1221.5|1220|1217|1216.5|10914
1581499200000|2020-02-12 09:20:00|1220.5|1219|1219.5|1218.5|1221.5|1221|1219|1218.5|14839
1581499500000|2020-02-12 09:25:00|1219|1218|1218.5|1217.5|1221.5|1219.5|1217.5|1217|20659
1581499800000|2020-02-12 09:30:00|1219|1218|1218.5|1217.5|1219.5|1219|1218|1217|8041
1581500100000|2020-02-12 09:35:00|1218|1218|1212.5|1210.5|1219|1218|1210.5|1210|53267
1581500400000|2020-02-12 09:40:00|1213|1211|1210.5|1210|1213.5|1212.5|1209.5|1209|48118
1581500700000|2020-02-12 09:45:00|1211|1209.5|1214|1213.5|1215|1214.5|1209.5|1208.5|42308
1581501000000|2020-02-12 09:50:00|1214.5|1213|1216.5|1215.5|1217|1216|1214|1213|16104
1581501300000|2020-02-12 09:55:00|1216|1215|1205.5|1204|1216|1215.5|1205|1203.5|26679
1581501600000|2020-02-12 10:00:00|1205|1203.5|1209.5|1207.5|1210|1207.5|1204|1202.5|23205
1581501900000|2020-02-12 10:05:00|1210.5|1208|1207|1205.5|1211|1208.5|1205.5|1203.5|19144
1581502200000|2020-02-12 10:10:00|1206.5|1206|1202|1201|1206.5|1206|1200|1197.5|43920
1581502500000|2020-02-12 10:15:00|1202.5|1201.5|1205.5|1204|1205.5|1204|1202.5|1201.5|4015
1581502800000|2020-02-12 10:20:00|1205|1203.5|1202|1201|1205|1204.5|1201|1200|15725
1581503100000|2020-02-12 10:25:00|1202.5|1201.5|1199|1198|1202.5|1202|1197.5|1196.5|14771
1581503400000|2020-02-12 10:30:00|1199.5|1198.5|1206.5|1205|1206.5|1205|1197|1195.5|18409
1581503700000|2020-02-12 10:35:00|1207|1205.5|1213|1212|1214|1212.5|1206|1205|43868
1581504000000|2020-02-12 10:40:00|1213.5|1212.5|1219|1217|1219|1217|1213.5|1212.5|3107
1581504300000|2020-02-12 10:45:00|1219.5|1217.5|1217.5|1215.5|1221.5|1220|1217.5|1215.5|10044
1581504600000|2020-02-12 10:50:00|1218|1216|1214.5|1213|1218|1217|1212.5|1211|9592
1581504900000|2020-02-12 10:55:00|1214|1212|1211.5|1210.5|1214|1212|1211|1210|9889
1581505200000|2020-02-12 11:00:00|1212.5|1211|1212|1210.5|1213.5|1212|1212|1210.5|3256
1581505500000|2020-02-12 11:05:00|1211.5|1211|1211|1210|1213|1212|1210.5|1209.5|7092
1581505800000|2020-02-12 11:10:00|1211.5|1210.5|1213|1211.5|1213|1212.5|1210.5|1209.5|11730
1581506100000|2020-02-12 11:15:00|1213.5|1212|1211|1210|1213.5|1212.5|1211|1210|2680
1581506400000|2020-02-12 11:20:00|1211.5|1210.5|1211.5|1210.5|1211.5|1211|1211.5|1210|4737
1581506700000|2020-02-12 11:25:00|1212|1211|1210.5|1209.5|1212.5|1212|1209|1208|25465
1581507000000|2020-02-12 11:30:00|1211|1210|1212|1211|1213|1212|1211|1210|4674
1581507300000|2020-02-12 11:35:00|1211.5|1211.5|1216|1215|1216.5|1215|1211.5|1210.5|7470
1581507600000|2020-02-12 11:40:00|1216.5|1215.5|1219|1218|1220|1219|1216.5|1215.5|22395
1581507900000|2020-02-12 11:45:00|1218.5|1217.5|1218|1216|1220|1218.5|1217.5|1216|4024
1581508200000|2020-02-12 11:50:00|1217.5|1216.5|1216|1215|1217.5|1216.5|1215|1214|6795
1581508500000|2020-02-12 11:55:00|1216.5|1215.5|1218.5|1217.5|1220|1218|1216|1215.5|7380
1581508800000|2020-02-12 12:00:00|1223.5|1216.5|1220|1219|1223.5|1220|1220|1216.5|1494
1581509100000|2020-02-12 12:05:00|1219.5|1218.5|1219|1217.5|1219.5|1218.5|1218|1217|3619
1581509400000|2020-02-12 12:10:00|1219.5|1218|1224.5|1223|1224.5|1223|1219|1217.5|8020
1581509700000|2020-02-12 12:15:00|1224|1222.5|1223|1222|1226.5|1225|1222.5|1222|18407
1581510000000|2020-02-12 12:20:00|1222.5|1221.5|1221|1220|1222.5|1221.5|1221|1220|2892
1581510300000|2020-02-12 12:25:00|1220.5|1219.5|1219.5|1218.5|1220.5|1219.5|1218|1217|10587
1581510600000|2020-02-12 12:30:00|1219|1218|1218|1217|1220|1218|1217|1216|9481
1581510900000|2020-02-12 12:35:00|1218.5|1217.5|1214.5|1213.5|1218.5|1218|1212|1211.5|19295
1581511200000|2020-02-12 12:40:00|1214|1213|1214|1213|1214.5|1213.5|1214|1213|7278
1581511500000|2020-02-12 12:45:00|1213.5|1213.5|1214|1213|1214|1213.5|1211|1210|16071
1581511800000|2020-02-12 12:50:00|1214.5|1212.5|1210.5|1210|1214.5|1214|1210|1208.5|16929
1581512100000|2020-02-12 12:55:00|1211|1209.5|1213|1212.5|1214|1212.5|1211|1209.5|8472
1581512400000|2020-02-12 13:00:00|1212.5|1212|1211|1210|1212.5|1212|1210|1209.5|17322
1581512700000|2020-02-12 13:05:00|1211.5|1210.5|1211|1210|1212.5|1211.5|1210|1209|18760
1581513000000|2020-02-12 13:10:00|1210.5|1209.5|1209|1208|1210.5|1209.5|1208.5|1207|6357
1581513300000|2020-02-12 13:15:00|1208.5|1207.5|1205|1204|1209|1208|1205|1204|13401
1581513600000|2020-02-12 13:20:00|1205.5|1204.5|1205.5|1204.5|1206|1205|1205.5|1204|9252
1581513900000|2020-02-12 13:25:00|1205|1204|1205.5|1205|1207.5|1206.5|1204.5|1204|20104
1581514200000|2020-02-12 13:30:00|1206|1205.5|1206|1205|1207.5|1206.5|1205.5|1204.5|8643
1581514500000|2020-02-12 13:35:00|1206.5|1206|1209|1208.5|1209.5|1208.5|1206|1205|27042
1581514800000|2020-02-12 13:40:00|1208.5|1208|1212|1210.5|1212.5|1211|1208|1207.5|13800
1581515100000|2020-02-12 13:45:00|1211.5|1211|1208.5|1208|1211.5|1211|1208.5|1208|24819
1581515400000|2020-02-12 13:50:00|1208|1207.5|1206|1205|1208|1207.5|1204|1203|19385
1581515700000|2020-02-12 13:55:00|1205.5|1204.5|1208|1207|1208|1207|1205.5|1204.5|10459
1581516000000|2020-02-12 14:00:00|1207.5|1206.5|1206.5|1205.5|1207.5|1206.5|1205.5|1205|13504
1581516300000|2020-02-12 14:05:00|1207|1206|1209.5|1208.5|1212.5|1211|1207|1206|15486
1581516600000|2020-02-12 14:10:00|1209|1209|1209|1208|1210|1209|1209|1208|9263
1581516900000|2020-02-12 14:15:00|1208.5|1207.5|1207|1206|1208.5|1207.5|1205.5|1205|18317
1581517200000|2020-02-12 14:20:00|1206.5|1205.5|1208|1207|1208|1207.5|1205|1204.5|9668
1581517500000|2020-02-12 14:25:00|1208.5|1207.5|1209|1208.5|1210.5|1209|1207.5|1207|15125
1581517800000|2020-02-12 14:30:00|1209.5|1208|1210.5|1209.5|1212|1211.5|1209|1208|20856
1581518100000|2020-02-12 14:35:00|1210|1210|1212.5|1211.5|1212.5|1211.5|1210|1209.5|18907
1581518400000|2020-02-12 14:40:00|1212|1211|1210.5|1209.5|1214|1213|1210.5|1209.5|18935
1581518700000|2020-02-12 14:45:00|1211|1209|1212|1211.5|1212.5|1211.5|1211|1209|11606
1581519000000|2020-02-12 14:50:00|1211.5|1211|1208|1207.5|1212|1211|1207.5|1207|23126
1581519300000|2020-02-12 14:55:00|1207.5|1207|1207.5|1206.5|1209|1208.5|1207|1206|12875
1581519600000|2020-02-12 15:00:00|1208|1207|1211.5|1210.5|1212|1211.5|1207.5|1206.5|24389
1581519900000|2020-02-12 15:05:00|1212|1211|1214.5|1214|1214.5|1214|1211.5|1211|14072
1581520200000|2020-02-12 15:10:00|1215|1214.5|1221|1220.5|1221|1220.5|1213|1212|41030
1581520500000|2020-02-12 15:15:00|1220.5|1220|1217.5|1217|1221.5|1221|1217.5|1217|18523
1581520800000|2020-02-12 15:20:00|1217|1216.5|1219|1218|1219|1218.5|1217|1215.5|10928
1581521100000|2020-02-12 15:25:00|1219.5|1217.5|1217.5|1217|1219.5|1218.5|1215.5|1215|19758
1581521400000|2020-02-12 15:30:00|1218|1216.5|1214|1213.5|1218|1217|1214|1213.5|15046
1581521700000|2020-02-12 15:35:00|1213.5|1213|1210|1209.5|1214|1213|1210|1209.5|17184
1581522000000|2020-02-12 15:40:00|1210.5|1210|1211|1210|1212|1211|1208.5|1208|26440
1581522300000|2020-02-12 15:45:00|1210.5|1210.5|1211|1210|1212|1211.5|1210.5|1210|17517
1581522600000|2020-02-12 15:50:00|1211.5|1210.5|1210.5|1210|1213.5|1212.5|1210.5|1209.5|26153
1581522900000|2020-02-12 15:55:00|1211|1210.5|1214|1213|1214|1213|1211|1210.5|29494
1581523200000|2020-02-12 16:00:00|1214.5|1213.5|1212|1211.5|1214.5|1214|1212|1211.5|26211
1581523500000|2020-02-12 16:05:00|1211.5|1211|1210.5|1210|1212|1211.5|1210.5|1210|17727
1581523800000|2020-02-12 16:10:00|1211|1210.5|1211.5|1211|1212.5|1211.5|1210|1209.5|45556
1581524100000|2020-02-12 16:15:00|1211|1210.5|1211.5|1211|1213|1212|1211|1210.5|38711
1581524400000|2020-02-12 16:20:00|1212|1211.5|1212|1211.5|1214.5|1214|1212|1211.5|66990
1581524700000|2020-02-12 16:25:00|1211.5|1211|1211.5|1210|1213|1212|1208|1207.5|55829
1581580800000|2020-02-13 08:00:00|1214|1210.5|1201.5|1200|1214|1210.5|1201|1200|20816
1581581100000|2020-02-13 08:05:00|1201|1199.5|1189.5|1186.5|1201.5|1200|1184.5|1182.5|33692
1581581400000|2020-02-13 08:10:00|1190|1187|1176.5|1174|1191.5|1188|1175.5|1174|18683
1581581700000|2020-02-13 08:15:00|1176|1174.5|1168|1165.5|1176|1174.5|1167.5|1165|36263
1581582000000|2020-02-13 08:20:00|1167.5|1165|1166.5|1164|1168.5|1166.5|1160.5|1158.5|27288
1581582300000|2020-02-13 08:25:00|1166|1163|1164.5|1162.5|1173.5|1170.5|1159.5|1158|31362
1581582600000|2020-02-13 08:30:00|1165|1163|1163.5|1162|1165|1164|1157.5|1156|32114
1581582900000|2020-02-13 08:35:00|1163|1162.5|1159|1157|1168|1166.5|1157.5|1157|78030
1581583200000|2020-02-13 08:40:00|1158.5|1157.5|1153|1151.5|1158.5|1158|1150|1148.5|45067
1581583500000|2020-02-13 08:45:00|1152.5|1152|1149|1148|1153|1152|1148|1147.5|71129
1581583800000|2020-02-13 08:50:00|1149.5|1148.5|1145.5|1144|1150|1149.5|1145.5|1143.5|77026
1581584100000|2020-02-13 08:55:00|1145|1144.5|1155|1154|1156|1155.5|1145|1144.5|52753
1581584400000|2020-02-13 09:00:00|1156|1154.5|1151.5|1151|1156|1155|1147|1146.5|145150
1581584700000|2020-02-13 09:05:00|1151|1150.5|1146.5|1145|1155.5|1155|1144.5|1143.5|55344
1581585000000|2020-02-13 09:10:00|1147|1146|1149.5|1148.5|1152.5|1151|1145.5|1145|29261
1581585300000|2020-02-13 09:15:00|1149|1148|1150.5|1149.5|1154.5|1154|1147.5|1146|59740
1581585600000|2020-02-13 09:20:00|1150|1149|1151.5|1150|1153|1152.5|1149.5|1148|31941
1581585900000|2020-02-13 09:25:00|1151|1149.5|1149|1148|1151|1149.5|1146|1144|25308
1581586200000|2020-02-13 09:30:00|1149.5|1149|1150|1148.5|1150|1149|1147|1146|32457
1581586500000|2020-02-13 09:35:00|1150.5|1149|1153.5|1153|1154.5|1154|1149.5|1148.5|21371
1581586800000|2020-02-13 09:40:00|1153|1152.5|1148.5|1147.5|1153|1152.5|1147|1146.5|32167
1581587100000|2020-02-13 09:45:00|1149|1148|1151.5|1150.5|1151.5|1150.5|1148|1147.5|19770
1581587400000|2020-02-13 09:50:00|1151|1150|1152|1151.5|1153.5|1152.5|1150|1149.5|28966
1581587700000|2020-02-13 09:55:00|1152.5|1152|1153.5|1152.5|1157|1155.5|1152.5|1151.5|24678
1581588000000|2020-02-13 10:00:00|1154|1153|1157.5|1156|1159.5|1157.5|1152.5|1151.5|51659
1581588300000|2020-02-13 10:05:00|1157|1155.5|1156.5|1155|1157.5|1156|1154|1152.5|38804
1581588600000|2020-02-13 10:10:00|1156|1154.5|1153|1152.5|1157|1155|1152|1151.5|56482
1581588900000|2020-02-13 10:15:00|1152.5|1152|1155.5|1155|1157|1155.5|1152|1151.5|37723
1581589200000|2020-02-13 10:20:00|1155|1154.5|1153|1152|1157|1156|1152|1151.5|30495
1581589500000|2020-02-13 10:25:00|1152.5|1152.5|1152.5|1151.5|1153|1152.5|1151|1150|75872
1581589800000|2020-02-13 10:30:00|1152|1151|1148.5|1148|1152|1151.5|1147.5|1147|36844
1581590100000|2020-02-13 10:35:00|1148|1147.5|1142|1140.5|1148|1147.5|1140.5|1139.5|60134
1581590400000|2020-02-13 10:40:00|1141.5|1140|1140|1138.5|1141.5|1140.5|1138.5|1137.5|27793
1581590700000|2020-02-13 10:45:00|1139.5|1138|1140.5|1139.5|1141|1140|1137|1136|27643
1581591000000|2020-02-13 10:50:00|1140|1139|1138.5|1137|1142|1141|1137.5|1136.5|30424
1581591300000|2020-02-13 10:55:00|1138|1136.5|1138.5|1137.5|1138.5|1138|1137|1136.5|15358
1581591600000|2020-02-13 11:00:00|1139|1138|1136|1135|1139|1138.5|1136|1135|16225
1581591900000|2020-02-13 11:05:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1132|1131|25908
1581592200000|2020-02-13 11:10:00|1135|1134|1127|1126|1135|1134.5|1127|1125.5|18842
1581592500000|2020-02-13 11:15:00|1126.5|1125.5|1129.5|1128|1133|1132.5|1124.5|1123.5|21415
1581592800000|2020-02-13 11:20:00|1129|1127.5|1129.5|1128.5|1130|1128.5|1126|1125|9957
1581593100000|2020-02-13 11:25:00|1130.5|1130|1129.5|1128.5|1133.5|1132.5|1129|1127.5|25058
1581593400000|2020-02-13 11:30:00|1130|1129|1133.5|1132|1133.5|1132|1129.5|1128.5|12520
1581593700000|2020-02-13 11:35:00|1134|1132.5|1138|1137|1138.5|1137|1134|1132.5|14544
1581594000000|2020-02-13 11:40:00|1138.5|1136.5|1139.5|1138.5|1141|1140|1136.5|1136|25684
1581594300000|2020-02-13 11:45:00|1140|1139|1141|1140|1142.5|1141.5|1140|1139|9155
1581594600000|2020-02-13 11:50:00|1140.5|1139.5|1143.5|1142.5|1144|1143|1140|1138.5|21476
1581594900000|2020-02-13 11:55:00|1144|1143|1147|1146|1148|1147|1144|1143|32798
1581595200000|2020-02-13 12:00:00|1147.5|1146.5|1148|1146.5|1148|1146.5|1147.5|1146.5|4130
1581595500000|2020-02-13 12:05:00|1148.5|1147|1150.5|1150|1150.5|1150|1148.5|1147|8295
1581595800000|2020-02-13 12:10:00|1151|1149.5|1150.5|1148.5|1151|1150.5|1147.5|1145.5|38411
1581596100000|2020-02-13 12:15:00|1151|1149.5|1153|1152|1153|1152.5|1150.5|1149.5|10754
1581596400000|2020-02-13 12:20:00|1153.5|1152.5|1152.5|1151.5|1155|1154|1151.5|1150.5|47292
1581596700000|2020-02-13 12:25:00|1152|1151|1151|1150.5|1152|1151|1150.5|1149.5|16412
1581597000000|2020-02-13 12:30:00|1151.5|1150|1152|1151.5|1152|1151.5|1150.5|1149.5|18550
1581597300000|2020-02-13 12:35:00|1152.5|1152|1152.5|1151.5|1153|1152.5|1152|1151.5|3046
1581597600000|2020-02-13 12:40:00|1153|1152|1153|1152|1154|1153|1150.5|1149.5|14303
1581597900000|2020-02-13 12:45:00|1152.5|1151.5|1150.5|1149.5|1153|1152.5|1150.5|1149.5|6593
1581598200000|2020-02-13 12:50:00|1150|1149|1152|1151|1152.5|1151.5|1149.5|1149|10373
1581598500000|2020-02-13 12:55:00|1151.5|1150.5|1153|1152|1153|1152|1149.5|1149|11812
1581598800000|2020-02-13 13:00:00|1152.5|1152.5|1153|1152|1155|1154|1152.5|1151.5|6865
1581599100000|2020-02-13 13:05:00|1153.5|1152.5|1153.5|1153|1154|1153|1152.5|1151.5|11409
1581599400000|2020-02-13 13:10:00|1154|1152.5|1153|1152|1154|1153|1152.5|1151|8715
1581599700000|2020-02-13 13:15:00|1152.5|1151.5|1153|1152|1153.5|1152.5|1152.5|1151|10863
1581600000000|2020-02-13 13:20:00|1153.5|1152.5|1154|1153|1154.5|1153.5|1153.5|1152.5|5947
1581600300000|2020-02-13 13:25:00|1154.5|1153.5|1156|1155|1157.5|1157|1154|1153.5|11268
1581600600000|2020-02-13 13:30:00|1155.5|1155.5|1161.5|1160.5|1162|1161.5|1155.5|1154.5|17270
1581600900000|2020-02-13 13:35:00|1161|1161|1158|1157|1161|1161|1157|1155.5|20671
1581601200000|2020-02-13 13:40:00|1157.5|1156.5|1158.5|1157.5|1159.5|1158.5|1157|1156|16170
1581601500000|2020-02-13 13:45:00|1159|1158.5|1155|1154.5|1159|1158.5|1155|1154.5|7115
1581601800000|2020-02-13 13:50:00|1154.5|1154|1155.5|1154.5|1155.5|1155|1152.5|1152|11508
1581602100000|2020-02-13 13:55:00|1155|1154|1158|1157|1158|1157|1155|1154|15985
1581602400000|2020-02-13 14:00:00|1157.5|1156.5|1156.5|1155|1157.5|1156.5|1155.5|1154.5|7877
1581602700000|2020-02-13 14:05:00|1157|1156|1159|1158|1159|1158.5|1156.5|1155.5|18517
1581603000000|2020-02-13 14:10:00|1159.5|1158.5|1160.5|1159.5|1161.5|1161|1159.5|1158.5|17166
1581603300000|2020-02-13 14:15:00|1160|1159|1162.5|1161.5|1163|1162|1159.5|1159|989339
1581603600000|2020-02-13 14:20:00|1163|1162|1166.5|1165.5|1167.5|1166|1163|1162|14468
1581603900000|2020-02-13 14:25:00|1167|1166.5|1167|1165.5|1167.5|1167|1166|1165|100484
1581604200000|2020-02-13 14:30:00|1167.5|1166|1172.5|1171.5|1174|1172.5|1167.5|1166|45831
1581604500000|2020-02-13 14:35:00|1173|1172|1171|1170|1173|1172.5|1170.5|1170|13226
1581604800000|2020-02-13 14:40:00|1171.5|1170.5|1171.5|1170.5|1172|1171|1170.5|1170|11790
1581605100000|2020-02-13 14:45:00|1171|1171|1174.5|1173|1175|1174|1171|1170.5|12080
1581605400000|2020-02-13 14:50:00|1175|1173.5|1179.5|1178.5|1181|1180.5|1173.5|1172.5|43127
1581605700000|2020-02-13 14:55:00|1180|1179.5|1176.5|1175.5|1181|1180.5|1176|1174.5|25192
1581606000000|2020-02-13 15:00:00|1177|1176.5|1181.5|1180.5|1181.5|1180.5|1175.5|1174.5|35845
1581606300000|2020-02-13 15:05:00|1181|1180|1187|1186|1187|1186|1179.5|1178|41788
1581606600000|2020-02-13 15:10:00|1186.5|1185.5|1186.5|1185.5|1188.5|1187.5|1183|1182.5|53569
1581606900000|2020-02-13 15:15:00|1187|1187|1187|1185.5|1188.5|1188|1185.5|1184.5|56834
1581607200000|2020-02-13 15:20:00|1186.5|1186|1190|1189|1191|1190|1186.5|1186|41995
1581607500000|2020-02-13 15:25:00|1189.5|1189.5|1189.5|1189|1192|1191.5|1189|1188.5|49902
1581607800000|2020-02-13 15:30:00|1190|1189.5|1189.5|1188.5|1192|1191.5|1189|1188|33736
1581608100000|2020-02-13 15:35:00|1189|1188|1185|1184|1189.5|1189|1182.5|1181.5|41165
1581608400000|2020-02-13 15:40:00|1184.5|1184.5|1188|1187|1190|1189|1184.5|1184.5|26132
1581608700000|2020-02-13 15:45:00|1187.5|1186.5|1189|1188.5|1190|1188.5|1186.5|1186|34103
1581609000000|2020-02-13 15:50:00|1189.5|1189|1186.5|1186|1190|1189|1186.5|1186|28450
1581609300000|2020-02-13 15:55:00|1187|1186.5|1190|1189.5|1190|1189.5|1186.5|1186|106510
1581609600000|2020-02-13 16:00:00|1190.5|1190|1189.5|1188.5|1190.5|1190|1187|1186.5|38610
1581609900000|2020-02-13 16:05:00|1189|1188|1186|1185.5|1189|1188.5|1185.5|1185|24625
1581610200000|2020-02-13 16:10:00|1186.5|1186|1186|1185.5|1187|1186.5|1186|1185.5|19206
1581610500000|2020-02-13 16:15:00|1185.5|1185|1185.5|1184.5|1186|1185.5|1184.5|1183.5|41841
1581610800000|2020-02-13 16:20:00|1186|1185|1187.5|1186.5|1187.5|1186.5|1185.5|1185|30166
1581611100000|2020-02-13 16:25:00|1187|1187|1187.5|1186|1187.5|1187|1186|1185.5|27780
1581667200000|2020-02-14 08:00:00|1186|1182.5|1157|1154.5|1186|1182.5|1157|1153|23921
1581667500000|2020-02-14 08:05:00|1156.5|1155|1159|1157|1170.5|1164|1152.5|1150|36064
1581667800000|2020-02-14 08:10:00|1160.5|1157.5|1155.5|1152.5|1162|1160|1152.5|1151|9310
1581668100000|2020-02-14 08:15:00|1156.5|1153|1167.5|1165.5|1169|1166.5|1156.5|1153|8144
1581668400000|2020-02-14 08:20:00|1168|1166|1170.5|1168|1172|1169.5|1166.5|1166|7528
1581668700000|2020-02-14 08:25:00|1170|1167.5|1159|1158|1170|1167.5|1157|1155|14172
1581669000000|2020-02-14 08:30:00|1160|1158.5|1162.5|1161|1163.5|1161.5|1159.5|1158|11449
1581669300000|2020-02-14 08:35:00|1163.5|1161.5|1163.5|1162.5|1167|1164.5|1162.5|1161.5|6892
1581669600000|2020-02-14 08:40:00|1164.5|1162|1171|1170|1171.5|1170|1163.5|1162|4842
1581669900000|2020-02-14 08:45:00|1171.5|1169.5|1171|1169|1173|1171.5|1170|1168.5|22590
1581670200000|2020-02-14 08:50:00|1170.5|1169.5|1168|1167|1171.5|1170.5|1167.5|1167|7812
1581670500000|2020-02-14 08:55:00|1167.5|1166.5|1164|1162.5|1167.5|1166.5|1163.5|1162|10213
1581670800000|2020-02-14 09:00:00|1163.5|1162|1167|1165.5|1167.5|1165.5|1163|1162|5345
1581671100000|2020-02-14 09:05:00|1167.5|1166|1165.5|1164.5|1167.5|1166|1164.5|1163.5|5866
1581671400000|2020-02-14 09:10:00|1165|1164|1169|1167|1169|1167|1164|1163.5|8076
1581671700000|2020-02-14 09:15:00|1169.5|1167.5|1174.5|1173|1174.5|1173|1169|1167.5|9267
1581672000000|2020-02-14 09:20:00|1175|1173.5|1171.5|1170.5|1176.5|1175.5|1171.5|1170.5|17561
1581672300000|2020-02-14 09:25:00|1172|1170|1171|1170|1172.5|1171.5|1171|1170|11449
1581672600000|2020-02-14 09:30:00|1170.5|1169.5|1167|1165.5|1170.5|1170|1167|1165.5|10180
1581672900000|2020-02-14 09:35:00|1166|1165|1163|1162|1166|1165|1161.5|1161|22259
1581673200000|2020-02-14 09:40:00|1163.5|1162.5|1164.5|1163|1165.5|1164.5|1163.5|1162.5|8792
1581673500000|2020-02-14 09:45:00|1163.5|1163.5|1165|1163.5|1165.5|1164.5|1162.5|1161|20494
1581673800000|2020-02-14 09:50:00|1165.5|1164|1166|1164.5|1166|1165.5|1163.5|1163|10691
1581674100000|2020-02-14 09:55:00|1166.5|1165|1166.5|1165.5|1167|1166|1164.5|1163.5|14259
1581674400000|2020-02-14 10:00:00|1167|1165|1166|1165|1167|1165.5|1165|1164.5|9335
1581674700000|2020-02-14 10:05:00|1166.5|1165.5|1167.5|1166|1168.5|1168|1165|1164.5|12839
1581675000000|2020-02-14 10:10:00|1168.5|1166.5|1168|1166.5|1168.5|1167|1166|1165|6861
1581675300000|2020-02-14 10:15:00|1168.5|1167|1169|1168.5|1171.5|1171|1168.5|1167|8435
1581675600000|2020-02-14 10:20:00|1168.5|1168|1166.5|1165.5|1169|1168|1166|1164.5|9407
1581675900000|2020-02-14 10:25:00|1167|1166|1167|1166|1167|1166.5|1166|1164.5|10759
1581676200000|2020-02-14 10:30:00|1166.5|1165.5|1168|1167.5|1168.5|1168|1166|1165|26976
1581676500000|2020-02-14 10:35:00|1167.5|1167|1172|1171|1172|1171.5|1167.5|1167|15316
1581676800000|2020-02-14 10:40:00|1171.5|1170.5|1170.5|1170|1172|1170.5|1168.5|1167.5|26008
1581677100000|2020-02-14 10:45:00|1170|1169.5|1170.5|1170|1172|1171|1170|1169.5|8713
1581677400000|2020-02-14 10:50:00|1170|1169.5|1166|1165|1170.5|1169.5|1166|1165|9546
1581677700000|2020-02-14 10:55:00|1165.5|1164.5|1165.5|1164.5|1166|1165|1164.5|1164|7008
1581678000000|2020-02-14 11:00:00|1165|1165|1164.5|1163.5|1165.5|1165|1164|1163.5|9288
1581678300000|2020-02-14 11:05:00|1164|1164|1166.5|1165.5|1167|1166|1164|1163.5|9952
1581678600000|2020-02-14 11:10:00|1166|1166|1167|1166.5|1167|1166.5|1166|1165.5|7084
1581678900000|2020-02-14 11:15:00|1166.5|1166|1166.5|1166|1167.5|1166.5|1165.5|1164.5|12574
1581679200000|2020-02-14 11:20:00|1167|1166.5|1169.5|1168.5|1169.5|1168.5|1167|1166|10591
1581679500000|2020-02-14 11:25:00|1169|1168|1170|1169|1171|1170.5|1168.5|1167.5|14890
1581679800000|2020-02-14 11:30:00|1169.5|1168.5|1169|1168.5|1170|1169|1169|1168.5|8987
1581680100000|2020-02-14 11:35:00|1168.5|1168|1169.5|1168.5|1170|1169.5|1168.5|1168|23151
1581680400000|2020-02-14 11:40:00|1169|1169|1169.5|1168.5|1170|1169.5|1169|1168.5|9971
1581680700000|2020-02-14 11:45:00|1170|1169|1169.5|1168.5|1170|1169|1169|1168.5|5037
1581681000000|2020-02-14 11:50:00|1169|1169|1170.5|1169.5|1171.5|1171|1169|1168.5|15549
1581681300000|2020-02-14 11:55:00|1170|1169|1170|1169|1170.5|1169|1170|1169|3339
1581681600000|2020-02-14 12:00:00|1169.5|1168.5|1171.5|1170.5|1172|1170.5|1168|1167|14104
1581681900000|2020-02-14 12:05:00|1171|1170|1171.5|1170.5|1171.5|1170.5|1171|1169.5|10546
1581682200000|2020-02-14 12:10:00|1171|1171|1167.5|1166.5|1171|1171|1167.5|1166.5|7939
1581682500000|2020-02-14 12:15:00|1167|1167|1167.5|1166.5|1168|1167|1167|1166.5|4492
1581682800000|2020-02-14 12:20:00|1167|1166|1168|1167|1168.5|1167.5|1167|1166|8255
1581683100000|2020-02-14 12:25:00|1168.5|1167.5|1170.5|1169.5|1171.5|1170.5|1168.5|1167|18751
1581683400000|2020-02-14 12:30:00|1171|1170|1171.5|1170.5|1171.5|1171|1170.5|1169.5|8976
1581683700000|2020-02-14 12:35:00|1171|1170|1170.5|1169.5|1171|1170|1169.5|1168.5|6190
1581684000000|2020-02-14 12:40:00|1170|1170|1173|1172|1173|1172|1170|1169.5|8888
1581684300000|2020-02-14 12:45:00|1172.5|1171.5|1169.5|1169|1172.5|1172|1169.5|1168.5|7132
1581684600000|2020-02-14 12:50:00|1170|1168.5|1170.5|1169.5|1170.5|1169.5|1170|1168.5|6497
1581684900000|2020-02-14 12:55:00|1171|1170|1170.5|1169.5|1171|1170.5|1170.5|1169|15671
1581685200000|2020-02-14 13:00:00|1170|1169|1169.5|1168.5|1171|1170.5|1169|1168|7148
1581685500000|2020-02-14 13:05:00|1169|1168|1169.5|1168.5|1169.5|1168.5|1169|1168|4945
1581685800000|2020-02-14 13:10:00|1170|1169|1171.5|1170|1171.5|1170.5|1169|1168|15261
1581686100000|2020-02-14 13:15:00|1171|1169.5|1169.5|1169|1171|1170|1169.5|1168.5|6156
1581686400000|2020-02-14 13:20:00|1170|1169.5|1171.5|1170.5|1171.5|1171|1170|1169|9113
1581686700000|2020-02-14 13:25:00|1171|1170|1173.5|1172.5|1174|1172.5|1171|1170|4440
1581687000000|2020-02-14 13:30:00|1173|1171.5|1173.5|1172.5|1174.5|1172.5|1172|1171.5|23899
1581687300000|2020-02-14 13:35:00|1174|1173|1172|1171.5|1175|1174|1172|1171.5|8656
1581687600000|2020-02-14 13:40:00|1171.5|1171|1170|1169.5|1171.5|1171|1170|1169.5|3842
1581687900000|2020-02-14 13:45:00|1169.5|1169|1171.5|1170|1172|1171|1169.5|1168.5|19104
1581688200000|2020-02-14 13:50:00|1172|1170.5|1171.5|1170.5|1172|1171|1171.5|1170.5|8678
1581688500000|2020-02-14 13:55:00|1172|1171|1172|1171.5|1172.5|1172|1172|1171|6410
1581688800000|2020-02-14 14:00:00|1171.5|1171|1169.5|1168.5|1171.5|1171|1169.5|1168.5|5609
1581689100000|2020-02-14 14:05:00||1169||1169||1169||1169|1363
1581689400000|2020-02-14 14:10:00|1170|1169.5|1169.5|1168|1171|1170|1168.5|1168|28509
1581689700000|2020-02-14 14:15:00|1169|1168.5|1168|1167|1169.5|1168.5|1167|1166|12717
1581690000000|2020-02-14 14:20:00|1168.5|1167.5|1171.5|1170|1171.5|1170|1168|1167|18771
1581690300000|2020-02-14 14:25:00|1171|1170.5|1169.5|1168|1172|1171.5|1169|1168|13170
1581690600000|2020-02-14 14:30:00|1169|1168.5|1171.5|1171|1171.5|1171|1169|1168.5|78574
1581690900000|2020-02-14 14:35:00|1172|1171.5|1167|1166|1172|1171.5|1167|1165.5|26455
1581691200000|2020-02-14 14:40:00|1166.5|1165.5|1163.5|1162.5|1166.5|1166|1163.5|1162.5|13221
1581691500000|2020-02-14 14:45:00|1164|1163|1163|1162|1167|1165.5|1162.5|1161.5|19748
1581691800000|2020-02-14 14:50:00|1162.5|1162.5|1161|1160|1163.5|1163|1161|1160|15917
1581692100000|2020-02-14 14:55:00|1161.5|1160.5|1162|1160.5|1166|1165|1161.5|1159.5|34926
1581692400000|2020-02-14 15:00:00|1162.5|1161|1167|1166|1168|1167|1162.5|1161|25288
1581692700000|2020-02-14 15:05:00|1166.5|1166.5|1168.5|1168|1168.5|1168|1166.5|1166|19099
1581693000000|2020-02-14 15:10:00|1169|1167.5|1167|1166.5|1170|1169|1167|1166.5|13334
1581693300000|2020-02-14 15:15:00|1167.5|1167|1168|1167|1170.5|1169|1167.5|1166.5|24554
1581693600000|2020-02-14 15:20:00|1168.5|1167.5|1169|1168|1169|1168.5|1168|1167|8826
1581693900000|2020-02-14 15:25:00|1168.5|1167.5|1166|1165|1169|1168.5|1166|1165|17266
1581694200000|2020-02-14 15:30:00|1165.5|1164.5|1164|1163.5|1166|1165.5|1163.5|1163|20920
1581694500000|2020-02-14 15:35:00|1164.5|1164|1165.5|1164|1165.5|1164.5|1163.5|1162.5|15062
1581694800000|2020-02-14 15:40:00|1165|1164.5|1165|1164.5|1165.5|1164.5|1164.5|1164|11271
1581695100000|2020-02-14 15:45:00|1165.5|1165|1166|1165.5|1168|1167.5|1165.5|1165|28805
1581695400000|2020-02-14 15:50:00|1166.5|1166|1166|1165.5|1166.5|1166|1166|1165.5|14061
1581695700000|2020-02-14 15:55:00|1166.5|1166|1167|1166.5|1167|1166.5|1166.5|1166|17345
1581696000000|2020-02-14 16:00:00|1167.5|1167|1168|1167.5|1168.5|1168|1167|1166.5|23824
1581696300000|2020-02-14 16:05:00|1168.5|1168|1168|1167|1169|1168.5|1167.5|1167|13266
1581696600000|2020-02-14 16:10:00|1168.5|1167.5|1168.5|1168|1169|1168.5|1168|1167|15779
1581696900000|2020-02-14 16:15:00|1169|1168.5|1170|1169.5|1171.5|1170.5|1169|1168.5|38116
1581697200000|2020-02-14 16:20:00|1170.5|1170|1168.5|1168|1170.5|1170|1168.5|1168|39211
1581697500000|2020-02-14 16:25:00|1168|1167.5|1168|1166.5|1169|1168|1167|1166|19038
1581926400000|2020-02-17 08:00:00|1170|1163|1144.5|1142|1170|1168|1140.5|1136|27441
1581926700000|2020-02-17 08:05:00|1145|1142.5|1151|1149|1154.5|1152.5|1145|1142|7281
1581927000000|2020-02-17 08:10:00|1150.5|1148.5|1159|1157|1159.5|1157|1146.5|1144.5|26401
1581927300000|2020-02-17 08:15:00|1159.5|1157.5|1161|1159|1164|1162|1159|1157|18703
1581927600000|2020-02-17 08:20:00|1160.5|1158.5|1151|1149|1160.5|1158.5|1151|1149|12720
1581927900000|2020-02-17 08:25:00|1151.5|1149.5|1155|1153.5|1157|1154.5|1151.5|1149.5|14305
1581928200000|2020-02-17 08:30:00|1155.5|1154|1152|1150.5|1157|1156|1151.5|1150.5|9516
1581928500000|2020-02-17 08:35:00|1151.5|1150|1149.5|1148.5|1151.5|1150|1149|1148|4532
1581928800000|2020-02-17 08:40:00|1150|1149|1160|1158.5|1160|1158.5|1150|1149|22638
1581929100000|2020-02-17 08:45:00|1159.5|1159|1159.5|1158|1164|1163|1159.5|1158|13778
1581929400000|2020-02-17 08:50:00|1158.5|1157.5|1160.5|1158.5|1161|1160|1158|1156.5|4696
1581929700000|2020-02-17 08:55:00|1161|1159|1167|1165.5|1167|1165.5|1160.5|1158.5|7377
1581930000000|2020-02-17 09:00:00|1167.5|1165|1169|1167.5|1169|1168|1165.5|1164.5|4883
1581930300000|2020-02-17 09:05:00|1168.5|1167|1165|1163.5|1168.5|1167.5|1164|1162.5|5956
1581930600000|2020-02-17 09:10:00|1165.5|1163|1165.5|1164|1166|1164.5|1165|1163|6235
1581930900000|2020-02-17 09:15:00|1165|1164.5|1168.5|1167|1170|1169|1165|1163.5|8103
1581931200000|2020-02-17 09:20:00|1168|1166.5|1167.5|1165|1168|1166.5|1167.5|1165|295
1581931500000|2020-02-17 09:25:00|1167|1165.5|1167.5|1166|1167.5|1167|1163|1162.5|7955
1581931800000|2020-02-17 09:30:00|1167|1166.5|1169.5|1168|1171|1169.5|1167|1166.5|3068
1581932100000|2020-02-17 09:35:00|1169|1167.5|1167.5|1166.5|1169|1168|1167.5|1166.5|2421
1581932400000|2020-02-17 09:40:00|1167|1167|1169.5|1168.5|1169.5|1168.5|1167|1165|9699
1581932700000|2020-02-17 09:45:00|1169|1168|1168|1166|1169|1168|1168|1166|3037
1581933000000|2020-02-17 09:50:00|1167|1165.5|1163|1161|1167.5|1165.5|1163|1161|14872
1581933300000|2020-02-17 09:55:00|1163.5|1161.5|1161|1159|1163.5|1163|1159.5|1159|19273
1581933600000|2020-02-17 10:00:00|1161.5|1159.5|1163.5|1162|1163.5|1162.5|1160|1159|14412
1581933900000|2020-02-17 10:05:00|1164|1162.5|1164.5|1163.5|1164.5|1163.5|1163.5|1162|3158
1581934200000|2020-02-17 10:10:00|1164|1163|1168.5|1167.5|1169|1167.5|1164|1163|7481
1581934500000|2020-02-17 10:15:00|1169|1168|1168|1167|1171.5|1170.5|1168|1167|11562
1581934800000|2020-02-17 10:20:00|1167.5|1167.5|1169.5|1168.5|1169.5|1169|1167.5|1167.5|2980
1581935100000|2020-02-17 10:25:00|1169|1168|1171|1170|1172|1171.5|1168.5|1167.5|11211
1581935400000|2020-02-17 10:30:00|1171.5|1170.5|1170.5|1169|1171.5|1170.5|1169|1168.5|7782
1581935700000|2020-02-17 10:35:00|1170|1168.5|1170|1169|1170.5|1169|1169|1168.5|2439
1581936000000|2020-02-17 10:40:00|1170.5|1169.5|1172|1171|1172.5|1172|1170.5|1169.5|9844
1581936300000|2020-02-17 10:45:00|1172.5|1171.5|1171|1170|1174.5|1173.5|1171|1170|40825
1581936600000|2020-02-17 10:50:00|1171.5|1170.5|1170|1169|1171.5|1170.5|1170|1169|4891
1581936900000|2020-02-17 10:55:00|1169.5|1169.5|1170|1168.5|1170|1169.5|1169|1168.5|9857
1581937200000|2020-02-17 11:00:00|1170.5|1169|1171.5|1170.5|1171.5|1171|1169.5|1169|12210
1581937500000|2020-02-17 11:05:00|1172|1171|1173.5|1172.5|1175|1173.5|1172|1170.5|4595
1581937800000|2020-02-17 11:10:00|1174|1172|1176|1174.5|1176|1174.5|1174|1172|5678
1581938100000|2020-02-17 11:15:00|1176.5|1175|1174|1172.5|1176.5|1175.5|1174|1172.5|12805
1581938400000|2020-02-17 11:20:00|1173.5|1172|1172|1171|1173.5|1173|1172|1171|7418
1581938700000|2020-02-17 11:25:00|1171.5|1170.5|1171|1170.5|1171.5|1171|1170|1168.5|10383
1581939000000|2020-02-17 11:30:00|1170.5|1170|1172|1171|1172.5|1171.5|1170.5|1169.5|12853
1581939300000|2020-02-17 11:35:00|1172.5|1171.5|1173|1172|1173|1172|1172.5|1171.5|3775
1581939600000|2020-02-17 11:40:00|1173.5|1172.5|1176|1174.5|1176|1175.5|1173|1172.5|7362
1581939900000|2020-02-17 11:45:00|||||||||1
1581940200000|2020-02-17 11:50:00|1175.5|1174|1172|1171|1175.5|1174|1172|1171|13462
1581940500000|2020-02-17 11:55:00|1172.5|1171.5|1172|1170.5|1172.5|1172|1171|1170|10985
1581940800000|2020-02-17 12:00:00|1171|1168.5|1167.5|1165.5|1171|1170|1167.5|1165.5|4967
1581941100000|2020-02-17 12:05:00|1167|1166|1166.5|1165|1167.5|1166|1165|1164|6999
1581941400000|2020-02-17 12:10:00|1166|1165.5|1166.5|1165.5|1166.5|1165.5|1166|1165|5124
1581941700000|2020-02-17 12:15:00|1166|1165|1167.5|1166|1167.5|1167|1165.5|1165|6144
1581942000000|2020-02-17 12:20:00|1168|1166.5|1169.5|1168|1169.5|1168.5|1168|1166.5|2331
1581942300000|2020-02-17 12:25:00|1170|1168.5|1170|1169|1170.5|1169|1168.5|1167.5|4358
1581942600000|2020-02-17 12:30:00|1169.5|1168.5|1164.5|1163.5|1169.5|1169|1164.5|1163.5|9442
1581942900000|2020-02-17 12:35:00|1164|1163|1167|1165.5|1167|1166|1164|1163|5894
1581943200000|2020-02-17 12:40:00|1167.5|1166|1166|1165|1167.5|1166.5|1165.5|1164.5|2749
1581943500000|2020-02-17 12:45:00|1165.5|1164.5|1164|1162.5|1166|1165|1163.5|1162.5|6607
1581943800000|2020-02-17 12:50:00|1164.5|1163|1162|1161|1164.5|1164|1162|1161|8048
1581944100000|2020-02-17 12:55:00|1161.5|1161.5|1161.5|1160.5|1161.5|1161.5|1161.5|1160|1944
1581944400000|2020-02-17 13:00:00|1161|1161|1163.5|1162.5|1163.5|1162.5|1161|1161|5495
1581944700000|2020-02-17 13:05:00|1164|1163|1163.5|1162.5|1164|1163.5|1163|1162.5|3839
1581945000000|2020-02-17 13:10:00|1163|1162|1163.5|1162.5|1163.5|1162.5|1161.5|1160.5|10354
1581945300000|2020-02-17 13:15:00|1163|1162|1162.5|1161|1163.5|1162|1162.5|1161|1579
1581945600000|2020-02-17 13:20:00|1162|1160.5|1162|1160.5|1162|1160.5|1161.5|1160.5|830
1581945900000|2020-02-17 13:25:00|1162.5|1161|1163|1161.5|1163.5|1162.5|1162.5|1161|4545
1581946200000|2020-02-17 13:30:00|||||||||1027
1581946500000|2020-02-17 13:35:00|1163.5|1162|1163|1162|1163.5|1162.5|1163|1162|5674
1581946800000|2020-02-17 13:40:00|1162.5|1161.5|1159.5|1158.5|1162.5|1161.5|1159.5|1158|6953
1581947100000|2020-02-17 13:45:00|1160|1159|1158.5|1157.5|1160.5|1159.5|1158.5|1157|4869
1581947400000|2020-02-17 13:50:00|1158|1157|1158|1157.5|1158.5|1158|1157|1155.5|15795
1581947700000|2020-02-17 13:55:00|1158.5|1158|1159|1158|1159.5|1158|1158.5|1158|5466
1581948000000|2020-02-17 14:00:00|1158.5|1157.5|1158|1157|1159.5|1158.5|1158|1157|8025
1581948300000|2020-02-17 14:05:00|1158.5|1157.5|1159|1158|1159.5|1158.5|1158.5|1157.5|9770
1581948600000|2020-02-17 14:10:00|1159.5|1158.5|1159|1158|1160|1159.5|1158.5|1157.5|5497
1581948900000|2020-02-17 14:15:00|1158.5|1157.5|1158|1157|1158.5|1157.5|1157.5|1157|2635
1581949200000|2020-02-17 14:20:00|1157.5|1156.5|1156.5|1155.5|1157.5|1156.5|1156.5|1155.5|2970
1581949500000|2020-02-17 14:25:00|1156|1155|1155|1154|1156.5|1156|1154.5|1154|9423
1581949800000|2020-02-17 14:30:00|1155.5|1154.5|1154.5|1153.5|1155.5|1154.5|1153.5|1153|5468
1581950100000|2020-02-17 14:35:00|||||||||451
1581950400000|2020-02-17 14:40:00|1154|1153|1154|1153|1154|1153|1154|1153|3650
1581950700000|2020-02-17 14:45:00|1154.5|1153.5|1154.5|1154|1154.5|1154|1154.5|1153.5|7281
1581951000000|2020-02-17 14:50:00|1154|1153.5|1153|1152.5|1154.5|1153.5|1153|1152.5|4228
1581951300000|2020-02-17 14:55:00|1153.5|1153|1152.5|1151.5|1154|1153|1152|1151.5|15729
1581951600000|2020-02-17 15:00:00|1152|1152|1152.5|1151.5|1152.5|1152|1152|1151.5|957
1581951900000|2020-02-17 15:05:00|1152|1151|1152|1151|1152|1151|1152|1151|6854
1581952200000|2020-02-17 15:10:00|||||||||2227
1581952500000|2020-02-17 15:15:00|1151.5|1150.5|1154|1153|1154.5|1154|1151|1150.5|19964
1581952800000|2020-02-17 15:20:00|1153.5|1152.5|1155|1154.5|1155|1154.5|1153|1152.5|12681
1581953100000|2020-02-17 15:25:00|1155.5|1155|1156.5|1155.5|1156.5|1155.5|1155.5|1154.5|4393
1581953400000|2020-02-17 15:30:00|1157|1156|1156|1155|1157.5|1156.5|1155.5|1155|11262
1581953700000|2020-02-17 15:35:00|1156.5|1156|1155.5|1154.5|1156.5|1156|1154.5|1154|13848
1581954000000|2020-02-17 15:40:00|1156|1155|1156.5|1155.5|1156.5|1155.5|1155.5|1154.5|6667
1581954300000|2020-02-17 15:45:00|1157|1156|1159|1158|1159|1158|1156.5|1155.5|12209
1581954600000|2020-02-17 15:50:00|1159.5|1158.5|1161|1160|1161.5|1160.5|1159.5|1158.5|12606
1581954900000|2020-02-17 15:55:00|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|85
1581955200000|2020-02-17 16:00:00|1161|1160|1160.5|1159.5|1161|1160.5|1160|1159.5|21432
1581955500000|2020-02-17 16:05:00|1161|1160|1162.5|1161.5|1163.5|1162.5|1161|1160|13746
1581955800000|2020-02-17 16:10:00|1162|1162|1160.5|1159.5|1163|1162|1160.5|1159.5|23378
1581956100000|2020-02-17 16:15:00|1160|1160|1159|1158.5|1161|1160.5|1159|1158.5|25921
1581956400000|2020-02-17 16:20:00|1159.5|1159|1160.5|1159.5|1161.5|1160.5|1159.5|1158.5|18446
1581956700000|2020-02-17 16:25:00|1161|1160|1161|1160|1161.5|1160.5|1160.5|1159.5|23661
1582012800000|2020-02-18 08:00:00|1153.5|1146.5|1149.5|1148.5|1153.5|1149|1146|1145.5|6322
1582013100000|2020-02-18 08:05:00|1150|1149|1144.5|1142|1150.5|1149.5|1141.5|1139.5|21154
1582013400000|2020-02-18 08:10:00|1145|1142.5|1150.5|1149|1150.5|1149|1144.5|1142|3693
1582013700000|2020-02-18 08:15:00|1151|1149.5|1152.5|1151|1154.5|1152.5|1149|1147|9688
1582014000000|2020-02-18 08:20:00|1153.5|1151.5|1149.5|1148|1154|1152.5|1149|1148|5951
1582014300000|2020-02-18 08:25:00|1149|1147.5|1146|1145|1149|1147.5|1145.5|1144|1981
1582014600000|2020-02-18 08:30:00|1146.5|1145.5|1152.5|1150.5|1153.5|1152.5|1146.5|1145.5|7277
1582014900000|2020-02-18 08:35:00|1153|1151|1158|1156.5|1158.5|1157.5|1153|1151|5050
1582015200000|2020-02-18 08:40:00|1158.5|1157|1160.5|1159|1162|1160|1158|1157|8622
1582015500000|2020-02-18 08:45:00|1160|1158.5|1158.5|1157|1164|1161.5|1158.5|1157|6457
1582015800000|2020-02-18 08:50:00|1158|1156.5|1164.5|1162|1165|1162.5|1157|1155|5790
1582016100000|2020-02-18 08:55:00|1164|1162.5|1162.5|1161|1164.5|1162.5|1161|1160|8554
1582016400000|2020-02-18 09:00:00|1163.5|1161.5|1162|1160.5|1163.5|1162|1161|1160|3674
1582016700000|2020-02-18 09:05:00|1161.5|1160|1163.5|1162.5|1163.5|1163|1161.5|1160|8224
1582017000000|2020-02-18 09:10:00|1163|1162|1163|1162|1164.5|1163|1162.5|1161.5|5524
1582017300000|2020-02-18 09:15:00|1162.5|1161.5|1163|1162|1163|1162|1162|1161.5|813
1582017600000|2020-02-18 09:20:00|1162.5|1161.5|1162.5|1162|1163.5|1163|1162.5|1161.5|12881
1582017900000|2020-02-18 09:25:00|1163|1162.5|1164.5|1164|1164.5|1164|1162.5|1162|5265
1582018200000|2020-02-18 09:30:00|1165|1164.5|1166|1164.5|1169|1167.5|1165|1164|13389
1582018500000|2020-02-18 09:35:00|1166.5|1165|1162|1160.5|1167|1165.5|1162|1160.5|8142
1582018800000|2020-02-18 09:40:00|1162.5|1161|1164|1163|1164.5|1163.5|1162|1160.5|5248
1582019100000|2020-02-18 09:45:00|1163.5|1162|1161.5|1160.5|1163.5|1162|1161.5|1160.5|3028
1582019400000|2020-02-18 09:50:00|1161|1160|1164|1163|1164|1163.5|1161|1160|5501
1582019700000|2020-02-18 09:55:00|1163.5|1163.5|1166|1165|1166.5|1166|1163.5|1163.5|7304
1582020000000|2020-02-18 10:00:00|1165.5|1164.5|1165.5|1164|1166|1164.5|1164|1162.5|5462
1582020300000|2020-02-18 10:05:00|1166|1165|1167|1166|1167.5|1166|1166|1165|2058
1582020600000|2020-02-18 10:10:00|1166.5|1166.5|1164|1163|1168.5|1167.5|1162|1161|25047
1582020900000|2020-02-18 10:15:00|1164.5|1163.5|1163|1162|1165|1164.5|1162.5|1161.5|2823
1582021200000|2020-02-18 10:20:00|1162.5|1162.5|1163|1162|1165|1164|1162.5|1161.5|7019
1582021500000|2020-02-18 10:25:00|1162.5|1161|1161|1160|1163|1161.5|1160.5|1160|2255
1582021800000|2020-02-18 10:30:00|1160.5|1160.5|1161.5|1160.5|1163|1162.5|1160.5|1160.5|4329
1582022100000|2020-02-18 10:35:00|1161|1160|1159.5|1158|1162|1161|1158|1157|11083
1582022400000|2020-02-18 10:40:00|1159|1158.5|1158|1157|1160|1159.5|1158|1156.5|2892
1582022700000|2020-02-18 10:45:00|1157.5|1156.5|1157|1155.5|1158.5|1158|1156.5|1155.5|4267
1582023000000|2020-02-18 10:50:00|1156.5|1155|1156.5|1155|1160|1159|1155.5|1155|15673
1582023300000|2020-02-18 10:55:00|1156|1155.5|1156.5|1155.5|1157|1156|1156|1155|2602
1582023600000|2020-02-18 11:00:00|1157|1155|1155|1154|1157|1156.5|1155|1153.5|5118
1582023900000|2020-02-18 11:05:00|1156|1154.5|1154.5|1153.5|1156.5|1155|1154.5|1153|4063
1582024200000|2020-02-18 11:10:00|1154|1153|1153|1152|1155|1153.5|1153|1152|827
1582024500000|2020-02-18 11:15:00|1152.5|1151.5|1153|1152.5|1153.5|1153|1151.5|1151|7483
1582024800000|2020-02-18 11:20:00|1153.5|1153|1153|1152.5|1154|1153.5|1151.5|1150.5|6548
1582025100000|2020-02-18 11:25:00|1153.5|1152|1155|1154|1155.5|1155|1152.5|1151.5|7546
1582025400000|2020-02-18 11:30:00|1155.5|1154.5|1155|1154|1155.5|1154.5|1154|1153|3352
1582025700000|2020-02-18 11:35:00|1154.5|1153.5|1152|1151.5|1154.5|1153.5|1152|1151.5|2454
1582026000000|2020-02-18 11:40:00|1151.5|1151|1151.5|1150|1153|1152|1151|1150|7181
1582026300000|2020-02-18 11:45:00|1152|1150.5|1149|1148|1152.5|1151|1148.5|1147.5|6740
1582026600000|2020-02-18 11:50:00|1148.5|1147.5|1149|1148.5|1149|1148.5|1147|1146|4660
1582026900000|2020-02-18 11:55:00|1149.5|1149|1152.5|1151.5|1153.5|1152|1149|1148.5|11480
1582027200000|2020-02-18 12:00:00|1153|1151|1154.5|1153.5|1154.5|1153.5|1153|1151|6053
1582027500000|2020-02-18 12:05:00|1155|1154|1153|1152|1155|1154|1153|1151.5|4478
1582027800000|2020-02-18 12:10:00|1153.5|1152.5|1152.5|1151.5|1154|1153|1152|1151|1686
1582028100000|2020-02-18 12:15:00|1152|1151|1151.5|1150.5|1152.5|1151.5|1150.5|1150|4294
1582028400000|2020-02-18 12:20:00|1151|1150|1152|1150.5|1152.5|1151.5|1149|1147.5|17338
1582028700000|2020-02-18 12:25:00|1151.5|1151|1154|1153|1154|1153.5|1151.5|1150.5|7524
1582029000000|2020-02-18 12:30:00|1154.5|1153.5|1151.5|1150.5|1156.5|1155.5|1151.5|1150.5|10304
1582029300000|2020-02-18 12:35:00|1152|1151|1151.5|1150.5|1153|1152|1151.5|1150.5|3264
1582029600000|2020-02-18 12:40:00|1152|1151|1151|1150|1152|1151|1151|1150|3504
1582029900000|2020-02-18 12:45:00|1150.5|1149.5|1150.5|1149|1151|1150|1150|1149|3747
1582030200000|2020-02-18 12:50:00|1151|1149.5|1149.5|1149|1151.5|1150.5|1149|1148.5|6873
1582030500000|2020-02-18 12:55:00|1149|1148.5|1152.5|1151.5|1154|1153.5|1149|1148.5|16167
1582030800000|2020-02-18 13:00:00|1153|1152|1151|1150|1153.5|1152|1151|1150|6266
1582031100000|2020-02-18 13:05:00|1151.5|1150.5|1151|1150.5|1152|1151|1150.5|1149|5199
1582031400000|2020-02-18 13:10:00|1150.5|1150|1152.5|1151|1152.5|1151|1150.5|1149|3826
1582031700000|2020-02-18 13:15:00|1153|1151.5|1153|1152|1154|1153.5|1152.5|1151.5|10507
1582032000000|2020-02-18 13:20:00|1152.5|1152.5|1153|1152|1153.5|1153|1152.5|1151.5|7172
1582032300000|2020-02-18 13:25:00|1153.5|1151.5|1155.5|1154.5|1155.5|1154.5|1153.5|1151.5|5895
1582032600000|2020-02-18 13:30:00|1155|1154|1153.5|1152.5|1156|1154.5|1153|1151.5|9431
1582032900000|2020-02-18 13:35:00|1154|1153|1157.5|1156|1158|1156.5|1153.5|1152.5|20327
1582033200000|2020-02-18 13:40:00|1158|1156.5|1157.5|1156.5|1158|1157|1157|1156|1942
1582033500000|2020-02-18 13:45:00|1158|1157|1154.5|1154|1158|1157|1153.5|1152|12917
1582033800000|2020-02-18 13:50:00|1155|1154.5|1158|1157|1158.5|1157|1153.5|1153|13893
1582034100000|2020-02-18 13:55:00|1157.5|1156.5|1156|1155|1157.5|1157|1155|1154|15949
1582034400000|2020-02-18 14:00:00|1155.5|1154.5|1156.5|1155.5|1157.5|1156|1155.5|1154.5|6514
1582034700000|2020-02-18 14:05:00|1156|1156|1156.5|1155.5|1156.5|1156|1155|1154|9209
1582035000000|2020-02-18 14:10:00|1156|1156|1156.5|1155.5|1157|1156.5|1156|1155.5|4040
1582035300000|2020-02-18 14:15:00|1156|1155|1155.5|1155|1156.5|1155.5|1155.5|1155|4710
1582035600000|2020-02-18 14:20:00|1155|1154.5|1156.5|1155.5|1158|1157.5|1155|1154|12830
1582035900000|2020-02-18 14:25:00|1156|1156|1158.5|1158|1159|1158|1156|1155.5|6943
1582036200000|2020-02-18 14:30:00|1159|1157.5|1158.5|1157.5|1159|1158.5|1157.5|1156.5|13629
1582036500000|2020-02-18 14:35:00|1158|1157|1154|1153|1158|1157.5|1154|1152.5|8798
1582036800000|2020-02-18 14:40:00|1154.5|1153.5|1154.5|1153.5|1157|1156|1154|1153.5|17362
1582037100000|2020-02-18 14:45:00|1154|1154|1153.5|1152.5|1155|1154.5|1153|1152.5|10690
1582037400000|2020-02-18 14:50:00|1153|1153|1153.5|1152.5|1154|1153.5|1153|1152.5|7581
1582037700000|2020-02-18 14:55:00|1153|1153|1153|1151.5|1154|1153.5|1152|1151.5|11429
1582038000000|2020-02-18 15:00:00|1152.5|1152|1151|1150|1153|1152|1150|1149|25176
1582038300000|2020-02-18 15:05:00|1150|1149.5|1150|1149|1150.5|1150|1148.5|1146.5|11414
1582038600000|2020-02-18 15:10:00|1149.5|1148.5|1150.5|1149.5|1150.5|1150|1149|1148|22215
1582038900000|2020-02-18 15:15:00|1150|1149|1148.5|1147.5|1150|1149|1148|1146.5|12148
1582039200000|2020-02-18 15:20:00|1149|1148|1147|1146|1149|1148.5|1146.5|1145.5|21237
1582039500000|2020-02-18 15:25:00|1146.5|1145.5|1147.5|1146|1151.5|1151|1146|1145|26589
1582039800000|2020-02-18 15:30:00|1147|1146.5|1146|1145|1148|1147.5|1146|1145|5078
1582040100000|2020-02-18 15:35:00|1145.5|1144.5|1141.5|1140.5|1145.5|1144.5|1141|1140.5|11065
1582040400000|2020-02-18 15:40:00|1141|1140|1139.5|1138.5|1141|1140|1138.5|1137.5|19635
1582040700000|2020-02-18 15:45:00|1140|1139|1138.5|1137.5|1141.5|1141|1138|1137.5|14680
1582041000000|2020-02-18 15:50:00|1138|1137|1136.5|1135.5|1139|1138|1135.5|1135|16169
1582041300000|2020-02-18 15:55:00|1137|1136|1137.5|1136.5|1139.5|1138.5|1136.5|1136|10101
1582041600000|2020-02-18 16:00:00|1137|1136|1136|1135|1137|1136.5|1136|1134.5|11563
1582041900000|2020-02-18 16:05:00|1135.5|1134.5|1135|1134.5|1136|1135.5|1135|1134.5|19763
1582042200000|2020-02-18 16:10:00|1134.5|1134|1133.5|1133|1134.5|1134|1132|1131.5|39517
1582042500000|2020-02-18 16:15:00|1133|1132.5|1132.5|1132|1133|1132.5|1130.5|1130|26813
1582042800000|2020-02-18 16:20:00|1132|1131.5|1131|1130.5|1133|1132.5|1130|1129.5|33711
1582043100000|2020-02-18 16:25:00|1130.5|1130|1127|1126|1131|1130.5|1126.5|1125.5|87750
1582099200000|2020-02-19 08:00:00|1138.5|1133|1137.5|1134|1138.5|1134|1128|1124.5|11362
1582099500000|2020-02-19 08:05:00|1138|1134.5|1143|1140.5|1147.5|1146|1137.5|1134.5|9876
1582099800000|2020-02-19 08:10:00|1142.5|1139.5|1144.5|1142|1145|1142.5|1142|1139|2417
1582100100000|2020-02-19 08:15:00|1142|1141.5|1148.5|1146|1148.5|1146|1141|1139.5|23287
1582100400000|2020-02-19 08:20:00|1148|1145|1148|1145.5|1152|1149.5|1144.5|1144|5480
1582100700000|2020-02-19 08:25:00|1147.5|1146|1150.5|1148.5|1151|1149.5|1147.5|1145.5|4108
1582101000000|2020-02-19 08:30:00|1151|1149|1156|1153.5|1156|1154.5|1151|1149|9022
1582101300000|2020-02-19 08:35:00|1155.5|1154|1155|1152.5|1156|1155|1155|1152.5|1725
1582101600000|2020-02-19 08:40:00|1155.5|1153|1157|1154.5|1159|1157.5|1154|1153|14967
1582101900000|2020-02-19 08:45:00|1156.5|1154|1151.5|1150|1157|1155.5|1150|1149|15214
1582102200000|2020-02-19 08:50:00|1151|1149.5|1154.5|1152.5|1155|1153.5|1150.5|1149|3365
1582102500000|2020-02-19 08:55:00|1154|1152|1153.5|1151.5|1154|1152.5|1153|1151.5|200
1582102800000|2020-02-19 09:00:00|1154|1152|1153|1151.5|1155|1153.5|1152|1149.5|6117
1582103100000|2020-02-19 09:05:00|1152.5|1151|1153|1151|1153|1152.5|1152|1151|899
1582103400000|2020-02-19 09:10:00|1152.5|1150.5|1151.5|1150|1153|1152.5|1151.5|1150|4770
1582103700000|2020-02-19 09:15:00|1152|1150.5|1152|1150.5|1152.5|1151.5|1151|1150|5715
1582104000000|2020-02-19 09:20:00|1151.5|1151|1153|1151.5|1153|1152|1149.5|1149|8767
1582104300000|2020-02-19 09:25:00|1152.5|1151|1151|1149|1152.5|1151|1151|1149|3233
1582104600000|2020-02-19 09:30:00|1150.5|1148.5|1149.5|1148.5|1150.5|1149|1149|1147.5|1591
1582104900000|2020-02-19 09:35:00|1149|1148|1147|1145.5|1149.5|1148|1147|1145.5|2251
1582105200000|2020-02-19 09:40:00|1146.5|1145|1148|1146.5|1148|1146.5|1144.5|1143.5|2380
1582105500000|2020-02-19 09:45:00|1147.5|1146|1146.5|1145.5|1148|1146.5|1146.5|1145.5|1813
1582105800000|2020-02-19 09:50:00|1147|1146|1148|1146.5|1148|1146.5|1147|1145.5|1060
1582106100000|2020-02-19 09:55:00|1147.5|1147|1147.5|1146|1148|1147|1147|1146|3067
1582106400000|2020-02-19 10:00:00|1147|1145|1147.5|1146|1147.5|1146.5|1145.5|1144.5|6829
1582106700000|2020-02-19 10:05:00|1147|1145.5|1145|1144|1147|1145.5|1143.5|1142.5|5972
1582107000000|2020-02-19 10:10:00|1144.5|1143.5|1145.5|1144|1145.5|1144|1142.5|1141.5|8283
1582107300000|2020-02-19 10:15:00|1145|1143.5|1145.5|1144.5|1145.5|1144.5|1144|1143|2508
1582107600000|2020-02-19 10:20:00|1146|1145|1147|1146|1148|1147|1146|1145|3355
1582107900000|2020-02-19 10:25:00|1147.5|1146.5|1146.5|1145.5|1147.5|1146.5|1146.5|1145.5|2327
1582108200000|2020-02-19 10:30:00|1146|1145|1147.5|1146|1147.5|1146|1144|1143|3814
1582108500000|2020-02-19 10:35:00|1147|1146.5|1147|1146|1147.5|1146.5|1146.5|1145.5|5759
1582108800000|2020-02-19 10:40:00|1147.5|1146.5|1147.5|1146|1148|1147.5|1147.5|1146|2893
1582109100000|2020-02-19 10:45:00|1147|1146.5|1147.5|1146.5|1147.5|1146.5|1147|1146|68
1582109400000|2020-02-19 10:50:00|1148|1147|1147.5|1146.5|1149.5|1148|1147.5|1146|4439
1582109700000|2020-02-19 10:55:00|1147|1146|1147.5|1146|1147.5|1146.5|1146.5|1146|1515
1582110000000|2020-02-19 11:00:00|1147|1146.5|1147|1146|1147.5|1147|1146.5|1145.5|1665
1582110300000|2020-02-19 11:05:00|1146.5|1145.5|1146.5|1146|1147|1146|1146.5|1145.5|869
1582110600000|2020-02-19 11:10:00|1147|1146.5|1150|1149|1150|1149|1147|1146.5|3834
1582110900000|2020-02-19 11:15:00|1150.5|1149.5|1150.5|1149.5|1151.5|1150|1150|1149|3452
1582111200000|2020-02-19 11:20:00|1150|1149|1149.5|1148.5|1150|1149.5|1149|1148|3809
1582111500000|2020-02-19 11:25:00|1149|1148|1150|1149|1150|1149|1148.5|1147.5|3410
1582111800000|2020-02-19 11:30:00|1149.5|1148.5|1149.5|1149|1150|1149.5|1149.5|1148.5|1461
1582112100000|2020-02-19 11:35:00|1149|1148.5|1148|1146.5|1149.5|1149|1148|1146.5|3824
1582112400000|2020-02-19 11:40:00|1147.5|1146|1146.5|1145.5|1147.5|1146|1146|1145|2163
1582112700000|2020-02-19 11:45:00|1146|1146|1149|1148|1149.5|1148.5|1146|1146|4380
1582113000000|2020-02-19 11:50:00|1148.5|1147.5|1148|1146.5|1149|1147.5|1148|1146.5|2252
1582113300000|2020-02-19 11:55:00|1148.5|1147|1149|1148|1149.5|1149|1147.5|1146.5|9853
1582113600000|2020-02-19 12:00:00|1148.5|1147|1149|1148|1149.5|1148.5|1148.5|1147|2027
1582113900000|2020-02-19 12:05:00|1149.5|1148.5|1150|1149|1150|1149.5|1149.5|1148.5|726
1582114200000|2020-02-19 12:10:00|1150.5|1149.5|1149.5|1148.5|1152.5|1151.5|1149|1148.5|9601
1582114500000|2020-02-19 12:15:00|1150||1149.5||1150||1149.5||1358
1582114800000|2020-02-19 12:20:00|1150|1149|1151.5|1150|1151.5|1150.5|1148.5|1148|11917
1582115100000|2020-02-19 12:25:00|1150.5||1151||1151.5||1150.5||913
1582115400000|2020-02-19 12:30:00|1150.5|1149.5|1151|1150|1152|1151|1150|1149|4472
1582115700000|2020-02-19 12:35:00|1151.5|1150.5|1151.5|1150.5|1151.5|1151|1151|1150|2834
1582116000000|2020-02-19 12:40:00|1151|1150|1150.5|1149.5|1151|1150|1150.5|1149.5|1125
1582116300000|2020-02-19 12:45:00|1151|1150|1151|1150|1151|1150|1150|1149.5|1030
1582116600000|2020-02-19 12:50:00|1150.5|1149.5|1151|1150.5|1151|1150.5|1150|1149.5|1521
1582116900000|2020-02-19 12:55:00|1151.5|1151|1153.5|1152.5|1153.5|1153|1151.5|1150|7461
1582117200000|2020-02-19 13:00:00|1153|1152|1153.5|1152.5|1153.5|1153|1152.5|1151.5|4661
1582117500000|2020-02-19 13:05:00|1154|1153|1155.5|1154|1155.5|1155|1154|1153|5569
1582117800000|2020-02-19 13:10:00|1156|1154.5|1157.5|1156.5|1158.5|1157|1156|1154.5|23818
1582118100000|2020-02-19 13:15:00|1157|1156|1159|1158|1159|1158|1156.5|1155.5|15733
1582118400000|2020-02-19 13:20:00|1159.5|1158.5|1156.5|1155.5|1160|1159|1156.5|1155.5|7356
1582118700000|2020-02-19 13:25:00|1156|1155|1158.5|1157.5|1158.5|1157.5|1156|1155|4746
1582119000000|2020-02-19 13:30:00|1159|1157|1155.5|1154|1159|1157.5|1155.5|1154|4578
1582119300000|2020-02-19 13:35:00|1156|1154.5|1156.5|1155|1157.5|1156.5|1155|1154|10064
1582119600000|2020-02-19 13:40:00|1156|1155.5|1155.5|1154|1158|1157|1155.5|1154|1557
1582119900000|2020-02-19 13:45:00|1156|1154.5|1156.5|1155|1157|1155.5|1156|1154.5|713
1582120200000|2020-02-19 13:50:00|1156|1155.5|1155.5|1154|1156|1155.5|1155.5|1154|827
1582120500000|2020-02-19 13:55:00|1155|1154.5|1155.5|1154|1156|1155|1155|1154|3754
1582120800000|2020-02-19 14:00:00|1155|1154.5|1156|1155.5|1156|1155.5|1154.5|1153|8635
1582121100000|2020-02-19 14:05:00|1155.5|1155|1155|1154|1156|1155|1155|1153.5|4662
1582121400000|2020-02-19 14:10:00|1155.5|1154.5|1155.5|1154.5|1157|1156|1155|1154|4513
1582121700000|2020-02-19 14:15:00|1155|1154|1156.5|1155.5|1156.5|1155.5|1155|1153.5|6097
1582122000000|2020-02-19 14:20:00|1157|1156|1157|1156|1157|1156|1157|1155.5|1102
1582122300000|2020-02-19 14:25:00|1157.5|1156.5|1156|1155|1157.5|1156.5|1155.5|1154.5|4721
1582122600000|2020-02-19 14:30:00|1155.5|1154.5|1156|1155.5|1156.5|1156|1155|1154.5|4945
1582122900000|2020-02-19 14:35:00|1156.5|1156|1159|1158|1159|1158|1156.5|1156|2014
1582123200000|2020-02-19 14:40:00|1159.5|1158.5|1157.5|1157|1160|1159|1157.5|1157|6893
1582123500000|2020-02-19 14:45:00|1158|1156.5|1153|1152|1158|1156.5|1151.5|1151|25782
1582123800000|2020-02-19 14:50:00|1153.5|1152.5|1155.5|1154|1157.5|1156|1153.5|1152.5|6241
1582124100000|2020-02-19 14:55:00|1156|1154.5|1155.5|1154.5|1156|1155|1155|1154.5|4176
1582124400000|2020-02-19 15:00:00|1155|1155|1155|1154|1156|1155|1155|1154|5693
1582124700000|2020-02-19 15:05:00|1154.5|1153.5|1156|1155|1156|1155.5|1154.5|1153.5|7480
1582125000000|2020-02-19 15:10:00|1155.5|1154.5|1155|1154|1157|1156.5|1155|1154|9389
1582125300000|2020-02-19 15:15:00|1154.5|1154.5|1152.5|1152|1155|1154.5|1151.5|1150.5|10110
1582125600000|2020-02-19 15:20:00|1153|1152.5|1153|1152|1153.5|1153|1152.5|1151.5|13438
1582125900000|2020-02-19 15:25:00|1153.5|1152.5|1156|1155|1156.5|1155|1153|1152|72407
1582126200000|2020-02-19 15:30:00|1155.5|1154.5|1155|1154.5|1156|1155|1155|1154.5|2214
1582126500000|2020-02-19 15:35:00|1154.5|1154|1156.5|1155.5|1160|1158.5|1154.5|1153.5|21216
1582126800000|2020-02-19 15:40:00|1157|1156|1159|1157.5|1160|1159|1157|1156|17523
1582127100000|2020-02-19 15:45:00|1158.5|1158|1159.5|1158.5|1159.5|1158.5|1158|1157.5|2906
1582127400000|2020-02-19 15:50:00|1160|1159|1160.5|1160|1161|1160.5|1160|1159|13094
1582127700000|2020-02-19 15:55:00|1160|1159.5|1160.5|1160|1161|1160|1160|1159|26269
1582128000000|2020-02-19 16:00:00|1161|1159.5|1161|1160|1161.5|1161|1160|1159.5|8981
1582128300000|2020-02-19 16:05:00|1161.5||1161.5||1161.5||1161.5||2074
1582128600000|2020-02-19 16:10:00|1162|1160.5|1162.5|1161.5|1162.5|1161.5|1161|1160|10192
1582128900000|2020-02-19 16:15:00|1163|1162|1165.5|1164.5|1166|1165|1163|1162|39370
1582129200000|2020-02-19 16:20:00|1165|1164|1166.5|1165.5|1166.5|1166|1164.5|1163.5|34537
1582129500000|2020-02-19 16:25:00|1167|1166|1166.5|1165.5|1170|1169|1165|1164|82800
1582185600000|2020-02-20 08:00:00|1168.5|1160.5|1166.5|1163|1172|1168.5|1164.5|1160.5|13475
1582185900000|2020-02-20 08:05:00|1166|1163.5|1165.5|1164.5|1168.5|1167.5|1163|1160.5|28184
1582186200000|2020-02-20 08:10:00|1165|1164|1171.5|1169.5|1171.5|1169.5|1163.5|1162|14544
1582186500000|2020-02-20 08:15:00|1172|1169|1174|1172.5|1174|1173|1167|1165.5|24059
1582186800000|2020-02-20 08:20:00|1173.5|1171.5|1171.5|1170|1174|1172.5|1169.5|1168|8485
1582187100000|2020-02-20 08:25:00|1172|1170.5|1173.5|1171.5|1176|1174.5|1170|1169|23180
1582187400000|2020-02-20 08:30:00|1173|1172|1171.5|1170|1173.5|1172.5|1169.5|1168|11193
1582187700000|2020-02-20 08:35:00|1171|1169.5|1170.5|1169.5|1171|1170|1169.5|1168|8104
1582188000000|2020-02-20 08:40:00|1170|1170|1171.5|1170.5|1172.5|1171.5|1169|1168.5|39992
1582188300000|2020-02-20 08:45:00|1172|1171|1172.5|1171|1173|1172.5|1171|1170.5|8817
1582188600000|2020-02-20 08:50:00|1172|1171.5|1172|1171|1173.5|1172.5|1170|1169|11483
1582188900000|2020-02-20 08:55:00|1171.5|1170.5|1170.5|1169|1171.5|1170.5|1169.5|1168|15267
1582189200000|2020-02-20 09:00:00|1170|1168.5|1166|1164.5|1170.5|1170|1166|1163.5|39509
1582189500000|2020-02-20 09:05:00|1165.5|1164|1159|1158.5|1165.5|1164|1158.5|1157.5|29996
1582189800000|2020-02-20 09:10:00|1158.5|1158|1156|1155.5|1159.5|1158|1155|1154.5|23788
1582190100000|2020-02-20 09:15:00|1155.5|1155|1155.5|1154.5|1156.5|1155.5|1154|1152|13719
1582190400000|2020-02-20 09:20:00|1155|1154|1155|1154|1155.5|1155|1154|1153|14227
1582190700000|2020-02-20 09:25:00|1154.5|1154.5|1152.5|1151.5|1155.5|1154.5|1152|1151|15371
1582191000000|2020-02-20 09:30:00|1153|1152|1157|1155.5|1158|1157.5|1152.5|1151.5|32936
1582191300000|2020-02-20 09:35:00|1157.5|1156|1158.5|1157.5|1161|1160.5|1157|1155.5|17514
1582191600000|2020-02-20 09:40:00|1158|1157|1154|1153|1158|1157|1154|1152.5|9120
1582191900000|2020-02-20 09:45:00|1154.5|1153.5|1158|1157|1158|1157|1154.5|1153|15129
1582192200000|2020-02-20 09:50:00|1158.5|1157.5|1161|1160.5|1161.5|1160.5|1157.5|1156.5|20110
1582192500000|2020-02-20 09:55:00|1161.5|1161|1162|1161|1165|1164|1161|1160.5|18396
1582192800000|2020-02-20 10:00:00|1161.5|1161.5|1161|1160|1163.5|1163|1161|1160|17081
1582193100000|2020-02-20 10:05:00|1160.5|1160.5|1160|1159|1161|1160.5|1159.5|1159|9200
1582193400000|2020-02-20 10:10:00|1160.5|1159.5|1161|1160.5|1161|1160.5|1160|1159.5|8081
1582193700000|2020-02-20 10:15:00|1160.5|1160|1160|1159|1161|1160.5|1159.5|1159|12374
1582194000000|2020-02-20 10:20:00|1159.5|1159.5|1159|1158|1160|1159.5|1158|1157.5|7565
1582194300000|2020-02-20 10:25:00|1159.5|1158.5|1161|1160|1163|1162.5|1159.5|1158|19807
1582194600000|2020-02-20 10:30:00|1160.5|1160.5|1156.5|1155.5|1160.5|1160.5|1156.5|1155|14505
1582194900000|2020-02-20 10:35:00|1156|1156|1153|1152|1156|1156|1153|1152|7308
1582195200000|2020-02-20 10:40:00|1153.5|1152.5|1155|1154.5|1156|1155|1152.5|1152|17130
1582195500000|2020-02-20 10:45:00|1154.5|1154|1156.5|1156|1156.5|1156|1153.5|1153|11869
1582195800000|2020-02-20 10:50:00|1157|1156.5|1157|1156|1158|1157.5|1156.5|1156|14846
1582196100000|2020-02-20 10:55:00|1156.5|1155.5|1156|1155.5|1157|1156.5|1155.5|1155|15182
1582196400000|2020-02-20 11:00:00|1155.5|1155|1153.5|1152.5|1156|1155.5|1153.5|1152.5|13536
1582196700000|2020-02-20 11:05:00|1154|1153|1156.5|1155.5|1156.5|1156|1154|1152.5|11471
1582197000000|2020-02-20 11:10:00|1156|1156|1157|1155.5|1157.5|1157|1156|1155.5|6625
1582197300000|2020-02-20 11:15:00|1156.5|1156|1160.5|1159.5|1161|1160|1156.5|1156|8173
1582197600000|2020-02-20 11:20:00|1160|1159|1161|1160.5|1162|1161|1159.5|1159|8054
1582197900000|2020-02-20 11:25:00|1160.5|1160|1157.5|1157|1160.5|1160|1157.5|1156.5|7465
1582198200000|2020-02-20 11:30:00|1158|1157.5|1159|1158.5|1159.5|1159|1157.5|1157|3081
1582198500000|2020-02-20 11:35:00|1159.5|1159|1160.5|1160|1160.5|1160|1159|1158.5|5553
1582198800000|2020-02-20 11:40:00|1160|1159.5|1159.5|1159|1160.5|1160|1159.5|1159|16364
1582199100000|2020-02-20 11:45:00|1159|1158.5|1156.5|1156|1159.5|1159|1156|1155.5|14553
1582199400000|2020-02-20 11:50:00|1156|1155.5|1156|1155.5|1157|1156.5|1155.5|1154|5929
1582199700000|2020-02-20 11:55:00|1156.5|1156|1153|1152|1157|1156.5|1153|1152|8996
1582200000000|2020-02-20 12:00:00|1158.5|1153|1157|1156.5|1158.5|1156.5|1154.5|1152.5|11784
1582200300000|2020-02-20 12:05:00|1157.5|1157|1156|1155|1157.5|1157|1156|1154.5|4491
1582200600000|2020-02-20 12:10:00|1156.5|1155.5|1160.5|1159|1160.5|1159.5|1156.5|1155.5|13855
1582200900000|2020-02-20 12:15:00|1161|1159.5|1164|1163|1164|1163|1161|1159.5|7638
1582201200000|2020-02-20 12:20:00|1164.5|1163.5|1166|1165|1166.5|1165|1164.5|1163|18317
1582201500000|2020-02-20 12:25:00|1166.5|1166|1166|1165|1168|1167.5|1164.5|1163|14854
1582201800000|2020-02-20 12:30:00|1166.5|1165.5|1168|1167|1168|1167.5|1166.5|1165.5|3924
1582202100000|2020-02-20 12:35:00|1167.5|1166.5|1163|1162|1167.5|1166.5|1163|1162|8384
1582202400000|2020-02-20 12:40:00|1163.5|1162.5|1164.5|1163|1165|1164|1163.5|1162.5|5075
1582202700000|2020-02-20 12:45:00|1164|1163.5|1165.5|1165|1165.5|1165|1164|1163|1409
1582203000000|2020-02-20 12:50:00|1166|1165.5|1163|1162.5|1166.5|1166|1162.5|1161.5|8154
1582203300000|2020-02-20 12:55:00|1163.5|1163|1164|1163.5|1166|1165|1163.5|1162.5|3677
1582203600000|2020-02-20 13:00:00|1163.5|1163|1161.5|1161|1164|1163.5|1161.5|1161|9931
1582203900000|2020-02-20 13:05:00|1161|1160.5|1159|1158.5|1161|1160.5|1158.5|1157.5|12008
1582204200000|2020-02-20 13:10:00|1159.5|1158|1160.5|1160|1160.5|1160|1159|1158|5234
1582204500000|2020-02-20 13:15:00|1161|1160.5|1161.5|1160.5|1163.5|1162|1161|1160|9068
1582204800000|2020-02-20 13:20:00|1162|1161|1161|1160|1163|1162.5|1160.5|1160|7946
1582205100000|2020-02-20 13:25:00|1160.5|1159.5|1160|1158.5|1160.5|1160|1159.5|1158.5|4938
1582205400000|2020-02-20 13:30:00|1160.5|1159|1161|1160.5|1161.5|1160.5|1159.5|1158.5|9837
1582205700000|2020-02-20 13:35:00|1160.5|1160|1158|1157.5|1160.5|1160|1157.5|1157|9138
1582206000000|2020-02-20 13:40:00|1157.5|1157|1155|1154|1158|1157|1154.5|1153.5|16374
1582206300000|2020-02-20 13:45:00|1154|1153.5|1155|1154.5|1157|1156|1153.5|1153|17083
1582206600000|2020-02-20 13:50:00|1154.5|1154|1156|1155|1156|1155.5|1154|1153|10683
1582206900000|2020-02-20 13:55:00|1155.5|1155.5|1155|1154.5|1157|1156|1155|1154|7239
1582207200000|2020-02-20 14:00:00|1154.5|1154|1152.5|1152|1154.5|1154|1152.5|1152|6675
1582207500000|2020-02-20 14:05:00|1153|1152.5|1149|1148.5|1153|1152.5|1149|1148.5|18822
1582207800000|2020-02-20 14:10:00|1149.5|1149|1150|1149.5|1150.5|1149.5|1148.5|1148|18419
1582208100000|2020-02-20 14:15:00|1149.5|1149|1149.5|1149|1151.5|1150.5|1149|1148|11573
1582208400000|2020-02-20 14:20:00|1150|1149.5|1150|1149.5|1151|1150|1149|1148.5|7847
1582208700000|2020-02-20 14:25:00|1149.5|1149|1148.5|1147.5|1149.5|1149|1148|1147.5|7980
1582209000000|2020-02-20 14:30:00|1149|1148|1148|1147|1150|1149.5|1147|1146|15436
1582209300000|2020-02-20 14:35:00|1147.5|1147.5|1151.5|1150.5|1151.5|1150.5|1147.5|1147|18151
1582209600000|2020-02-20 14:40:00|1152|1151|1151.5|1151|1152.5|1152|1151.5|1151|7480
1582209900000|2020-02-20 14:45:00|1151|1150.5|1148.5|1148|1152|1151.5|1147.5|1147|12608
1582210200000|2020-02-20 14:50:00|1148|1147.5|1150.5|1149.5|1151|1150|1148|1147|16744
1582210500000|2020-02-20 14:55:00|1150|1150|1151|1150.5|1152|1151|1150|1149.5|4981
1582210800000|2020-02-20 15:00:00|1150.5|1150|1150|1149.5|1152|1151|1150|1149|13896
1582211100000|2020-02-20 15:05:00|1149.5|1149|1151.5|1150.5|1152.5|1151.5|1149.5|1149|12995
1582211400000|2020-02-20 15:10:00|1151|1151|1154.5|1153.5|1156|1155.5|1151|1151|18731
1582211700000|2020-02-20 15:15:00|1154|1153|1153.5|1152.5|1154|1153.5|1153|1152.5|7161
1582212000000|2020-02-20 15:20:00|1153|1153|1152.5|1151.5|1154.5|1154|1151|1150.5|29539
1582212300000|2020-02-20 15:25:00|1152|1152|1150.5|1150|1152.5|1152|1150.5|1150|5380
1582212600000|2020-02-20 15:30:00|1150|1149.5|1152|1151.5|1152|1151.5|1150|1149.5|13820
1582212900000|2020-02-20 15:35:00|1151.5|1151|1152|1151.5|1153.5|1153|1151|1150|20982
1582213200000|2020-02-20 15:40:00|1151.5|1151|1150|1149.5|1151.5|1151.5|1150|1149.5|9096
1582213500000|2020-02-20 15:45:00|1149.5|1149|1150.5|1150|1152|1151|1149.5|1148.5|30486
1582213800000|2020-02-20 15:50:00|1151|1150.5|1151.5|1151|1152|1151.5|1151|1150.5|11154
1582214100000|2020-02-20 15:55:00|1151|1150.5|1151.5|1150.5|1152|1151.5|1151|1150|30202
1582214400000|2020-02-20 16:00:00|1151|1151|1152|1151|1153|1152|1151|1150.5|25095
1582214700000|2020-02-20 16:05:00|1151.5|1151.5|1153|1152.5|1153|1152.5|1151.5|1151|11342
1582215000000|2020-02-20 16:10:00|1153.5|1152|1153|1152.5|1154|1153|1153|1152|21491
1582215300000|2020-02-20 16:15:00|1152.5|1152|1151|1150.5|1154|1153|1151|1150.5|18030
1582215600000|2020-02-20 16:20:00|1151.5|1150|1152|1151.5|1152|1151.5|1151.5|1150|27486
1582215900000|2020-02-20 16:25:00|1151.5|1151|1151|1150|1152|1151.5|1150.5|1150|47642
1582272000000|2020-02-21 08:00:00|1151.5|1145|1138|1134|1151.5|1146|1137.5|1133.5|6352
1582272300000|2020-02-21 08:05:00|1137.5|1134.5|1136.5|1134.5|1138|1136.5|1136|1134|2111
1582272600000|2020-02-21 08:10:00|1136|1134|1136.5|1136|1140.5|1139|1134|1132|7013
1582272900000|2020-02-21 08:15:00|1137|1136.5|1141.5|1140|1141.5|1140|1136.5|1135|3107
1582273200000|2020-02-21 08:20:00|1141|1139.5|1138.5|1137|1141|1140|1138.5|1137|3677
1582273500000|2020-02-21 08:25:00|1139|1137.5|1141|1139.5|1141.5|1139.5|1137.5|1136.5|6900
1582273800000|2020-02-21 08:30:00|1141.5|1140|1144|1142.5|1146.5|1144.5|1141|1140|5509
1582274100000|2020-02-21 08:35:00|1143.5|1143|1147|1145.5|1147|1146|1143|1142.5|20144
1582274400000|2020-02-21 08:40:00|1146.5|1146|1146.5|1145.5|1147|1146|1145.5|1145|1589
1582274700000|2020-02-21 08:45:00|1146|1145|1148|1147|1148.5|1147|1145|1144.5|4878
1582275000000|2020-02-21 08:50:00|1147.5|1146.5|1145|1144|1148|1146.5|1145|1144|8053
1582275300000|2020-02-21 08:55:00|1144.5|1143.5|1144.5|1143|1145.5|1145|1144|1142.5|4761
1582275600000|2020-02-21 09:00:00|1144|1143.5|1144.5|1143.5|1145.5|1144.5|1144|1143|3816
1582275900000|2020-02-21 09:05:00|1144|1143|1142.5|1141.5|1144.5|1143.5|1142.5|1141.5|1650
1582276200000|2020-02-21 09:10:00|1142|1142|1141.5|1140.5|1142.5|1142|1141|1140|2743
1582276500000|2020-02-21 09:15:00|1141|1140|1138.5|1137.5|1141|1140|1137|1136.5|5176
1582276800000|2020-02-21 09:20:00|1138|1138|1141|1140|1141.5|1140|1138|1138|2477
1582277100000|2020-02-21 09:25:00|1140.5|1140.5|1141|1140.5|1141|1140.5|1139.5|1138.5|4547
1582277400000|2020-02-21 09:30:00|1140.5|1140|1138|1137.5|1140.5|1140|1138|1137.5|2567
1582277700000|2020-02-21 09:35:00|1138.5|1138|1142.5|1141|1142.5|1141|1138.5|1138|4003
1582278000000|2020-02-21 09:40:00|1142|1140.5|1142|1141.5|1142|1141.5|1140.5|1139.5|6105
1582278300000|2020-02-21 09:45:00|1142.5|1141|1142|1140.5|1142.5|1141.5|1140.5|1139.5|4720
1582278600000|2020-02-21 09:50:00|1141.5|1140|1137|1135.5|1141.5|1140.5|1136.5|1135.5|4208
1582278900000|2020-02-21 09:55:00|1136.5|1136|1139|1138|1139.5|1138|1136.5|1135.5|5863
1582279200000|2020-02-21 10:00:00|1139.5|1138.5|1139.5|1138.5|1140.5|1139.5|1139|1138.5|5690
1582279500000|2020-02-21 10:05:00|1139|1139|1139.5|1138.5|1141|1139.5|1139|1138.5|3123
1582280100000|2020-02-21 10:15:00|1141.5|1140|1145|1144.5|1146|1145.5|1140|1139.5|19914
1582280400000|2020-02-21 10:20:00|1145.5|1144|1144|1143|1145.5|1144.5|1143.5|1143|6025
1582280700000|2020-02-21 10:25:00|1144.5|1143.5|1144.5|1143.5|1145|1144|1144|1143.5|1662
1582281000000|2020-02-21 10:30:00|1144|1143|1143|1142.5|1144.5|1143|1143|1142.5|816
1582281300000|2020-02-21 10:35:00|1143.5|1143|1143|1142|1144|1143.5|1142.5|1142|5722
1582281600000|2020-02-21 10:40:00|1142.5|1142.5|1141|1140.5|1143.5|1143|1141|1140.5|2522
1582281900000|2020-02-21 10:45:00|1141.5|1140|1141|1140.5|1142|1141|1140|1138.5|13250
1582282200000|2020-02-21 10:50:00|1140.5|1140|1143|1142|1143.5|1142.5|1140.5|1140|1716
1582282500000|2020-02-21 10:55:00|1142.5|1142.5|1142.5|1141.5|1143|1142.5|1142.5|1141.5|1635
1582282800000|2020-02-21 11:00:00|1143|1142|1142|1141|1143|1142|1141.5|1141|1143
1582283100000|2020-02-21 11:05:00|1142.5|1141.5|1141.5|1141|1143|1142|1141.5|1141|1836
1582283400000|2020-02-21 11:10:00|1142|1141.5|1141.5|1141|1142.5|1141.5|1141.5|1140.5|1650
1582283700000|2020-02-21 11:15:00|1142|1141.5|1142.5|1141.5|1142.5|1141.5|1141|1140.5|6540
1582284000000|2020-02-21 11:20:00|1142|1142|1142.5|1141.5|1142.5|1142|1142|1141.5|952
1582284300000|2020-02-21 11:25:00|1143|1142|1143|1142.5|1143.5|1142.5|1143|1142|225
1582284600000|2020-02-21 11:30:00|1142.5|1142|1143.5|1142.5|1144|1143|1142.5|1141.5|7006
1582284900000|2020-02-21 11:35:00|1143||1143.5||1143.5||1143||600
1582285200000|2020-02-21 11:40:00|1143|1142|1145|1143.5|1145|1143.5|1142.5|1142|6527
1582285500000|2020-02-21 11:45:00|1144.5|1144|1145|1144|1145.5|1144.5|1144.5|1144|2856
1582285800000|2020-02-21 11:50:00|1144.5|1143.5|1144|1143.5|1144.5|1144|1144|1143.5|4134
1582286100000|2020-02-21 11:55:00|1143.5|1143|1140.5|1139|1144|1143.5|1139.5|1139|20102
1582286400000|2020-02-21 12:00:00|1140|1138.5|1143.5|1142|1143.5|1142.5|1140|1138.5|3127
1582286700000|2020-02-21 12:05:00|1144|1142.5|1142|1141.5|1144|1143|1142|1141.5|6547
1582287000000|2020-02-21 12:10:00|1142.5|1142|1142.5|1142|1144|1143.5|1142.5|1142|9852
1582287300000|2020-02-21 12:15:00|1142|1141.5|1144.5|1143.5|1146|1144.5|1142|1141|19637
1582287600000|2020-02-21 12:20:00|1145|1144|1147.5|1146.5|1148|1147|1145|1144|16989
1582287900000|2020-02-21 12:25:00|1148|1147|1148|1146.5|1148|1147|1147.5|1146.5|8146
1582288200000|2020-02-21 12:30:00|1147.5|1147|1148|1146.5|1148|1147|1147|1146.5|2725
1582288500000|2020-02-21 12:35:00|1147.5||1148||1148||1147.5||3605
1582288800000|2020-02-21 12:40:00|1148.5|1147|1149.5|1148.5|1150|1148.5|1148.5|1147|4018
1582289100000|2020-02-21 12:45:00|1149|1148|1151.5|1150.5|1151.5|1150.5|1148.5|1148|10510
1582289400000|2020-02-21 12:50:00|1152|1150|1151|1149.5|1152|1150|1150.5|1149.5|23414
1582289700000|2020-02-21 12:55:00|1151.5|1150|1154|1152.5|1155.5|1153.5|1151|1150|5361
1582290000000|2020-02-21 13:00:00|1153.5|1153|1152.5|1151.5|1153.5|1153|1152|1151.5|4438
1582290300000|2020-02-21 13:05:00|1152|1151|1152|1151|1152|1151|1152|1151|1968
1582290600000|2020-02-21 13:10:00|1151.5|1150.5|1152|1151.5|1152|1151.5|1150.5|1150|4929
1582290900000|2020-02-21 13:15:00|1151.5|1151|1151.5|1150.5|1152|1151|1151|1150|3383
1582291200000|2020-02-21 13:20:00|1151|1150|1151|1150|1151|1150.5|1150.5|1150|1051
1582291800000|2020-02-21 13:30:00|1150.5|1150.5|1148.5|1147.5|1150.5|1150.5|1148.5|1147.5|3266
1582292100000|2020-02-21 13:35:00|1149|1148|1148|1147.5|1149|1148|1148|1147.5|3698
1582292400000|2020-02-21 13:40:00|1148.5|1148|1147.5|1146.5|1149|1148|1147.5|1146.5|5387
1582292700000|2020-02-21 13:45:00|1147|1146|1148|1147|1149|1147.5|1146.5|1145.5|3223
1582293000000|2020-02-21 13:50:00|1147.5|1146.5|1147|1146|1148|1146.5|1147|1146|3844
1582293300000|2020-02-21 13:55:00|1146.5|1145.5|1146|1145.5|1146.5|1145.5|1146|1145.5|2009
1582293600000|2020-02-21 14:00:00|1146.5|1145|1146.5|1145.5|1146.5|1146|1146|1145|2421
1582293900000|2020-02-21 14:05:00|1146|1146|1146.5|1145.5|1147|1146.5|1146|1145.5|924
1582294200000|2020-02-21 14:10:00|1147|1146|1148.5|1147.5|1148.5|1147.5|1146.5|1145.5|7421
1582294500000|2020-02-21 14:15:00|1149|1148|1149|1148|1151.5|1150|1148.5|1147.5|10418
1582294800000|2020-02-21 14:20:00|1149.5|1148.5|1150|1149.5|1150.5|1150|1149.5|1148.5|3821
1582295100000|2020-02-21 14:25:00||1149||1149||1149||1149|3424
1582295400000|2020-02-21 14:30:00|1150.5|1150|1150|1149|1151.5|1151|1149.5|1149|18321
1582295700000|2020-02-21 14:35:00|1149.5|1148.5|1147.5|1147|1150.5|1149.5|1147.5|1147|13931
1582296000000|2020-02-21 14:40:00|1147|1146.5|1147.5|1146.5|1148.5|1148|1147|1146.5|8628
1582296300000|2020-02-21 14:45:00|1147|1146|1143|1142|1147|1146|1143|1141.5|10638
1582296600000|2020-02-21 14:50:00|1143.5|1142.5|1144|1143|1146|1145|1143.5|1142|6955
1582296900000|2020-02-21 14:55:00|1144.5|1143.5|1144.5|1143.5|1144.5|1144|1143.5|1143|8178
1582297200000|2020-02-21 15:00:00|1145.5|1144|1144|1143|1146|1145.5|1142.5|1141.5|20585
1582297500000|2020-02-21 15:05:00|1143.5|1142.5|1144|1143|1144|1143.5|1141.5|1140.5|5656
1582297800000|2020-02-21 15:10:00|1143.5|1142.5|1142.5|1141.5|1144|1143.5|1142|1141.5|16898
1582298100000|2020-02-21 15:15:00|1142|1141|1142|1141|1142.5|1141.5|1141|1140|6590
1582298400000|2020-02-21 15:20:00|1141.5|1140.5|1142|1141|1142|1141.5|1140.5|1140|7846
1582298700000|2020-02-21 15:25:00|1141.5|1140.5|1141|1140|1142|1141|1140.5|1140|13008
1582299000000|2020-02-21 15:30:00|1141.5|1140.5|1139|1138.5|1141.5|1140.5|1138|1137|12120
1582299300000|2020-02-21 15:35:00|1139.5|1139|1138|1137|1140|1139.5|1137.5|1137|18278
1582299600000|2020-02-21 15:40:00|1137.5|1136.5|1137|1136.5|1138.5|1137.5|1137|1136.5|7420
1582299900000|2020-02-21 15:45:00|1136.5|1136|1135.5|1134.5|1137|1136.5|1134.5|1133.5|17338
1582300200000|2020-02-21 15:50:00|1135|1134|1135|1134.5|1135.5|1134.5|1134|1133.5|8650
1582300500000|2020-02-21 15:55:00|1134.5|1134|1136.5|1136|1136.5|1136|1134.5|1134|7871
1582300800000|2020-02-21 16:00:00|1136|1135.5|1136|1135.5|1137.5|1137|1135.5|1135|17949
1582301100000|2020-02-21 16:05:00|1136.5|1136|1136.5|1136|1137|1136.5|1136|1135.5|11245
1582301400000|2020-02-21 16:10:00|1136|1135.5|1137.5|1136.5|1137.5|1137|1136|1135.5|13993
1582301700000|2020-02-21 16:15:00|1137|1137|1137|1136.5|1139|1138|1137|1136.5|25910
1582302000000|2020-02-21 16:20:00|1136.5|1136|1138|1137.5|1138|1137.5|1136.5|1136|22442
1582302300000|2020-02-21 16:25:00|1138.5|1138|1140.5|1139.5|1141.5|1140.5|1138.5|1138|54129
1582531200000|2020-02-24 08:00:00|1120.5|1115.5|1137.5|1135|1143.5|1141.5|1118.5|1115.5|60167
1582531500000|2020-02-24 08:05:00|1137|1135.5|1133|1130.5|1142|1140.5|1129.5|1128|33736
1582531800000|2020-02-24 08:10:00|1132.5|1130|1120|1118.5|1132.5|1130|1119.5|1117.5|31156
1582532100000|2020-02-24 08:15:00|1119.5|1118|1125.5|1123.5|1126|1123.5|1117|1115.5|12569
1582532400000|2020-02-24 08:20:00|1125|1124|1120.5|1118.5|1126.5|1124.5|1119.5|1117.5|28609
1582532700000|2020-02-24 08:25:00|1120|1119|1118.5|1117.5|1122.5|1121|1118.5|1117.5|10945
1582533000000|2020-02-24 08:30:00|1118|1117|1117.5|1116.5|1118.5|1117.5|1112|1110.5|22562
1582533300000|2020-02-24 08:35:00|1117|1115.5|1118|1116.5|1121.5|1119|1114.5|1113|14016
1582533600000|2020-02-24 08:40:00|1118.5|1117|1113.5|1113|1118.5|1117.5|1112.5|1111.5|9688
1582533900000|2020-02-24 08:45:00|1114|1113.5|1113|1111.5|1115|1114|1112|1111|9260
1582534200000|2020-02-24 08:50:00|1112.5|1112|1111|1110|1115|1114|1109.5|1108.5|16152
1582534500000|2020-02-24 08:55:00|1111.5|1109.5|1109.5|1108.5|1112|1111.5|1109|1108|8026
1582534800000|2020-02-24 09:00:00|1110|1109|1104|1103|1110|1109.5|1104|1103|11252
1582535100000|2020-02-24 09:05:00|1103.5|1102.5|1104.5|1103.5|1105|1104.5|1101.5|1100|9729
1582535400000|2020-02-24 09:10:00|1105|1104|1104|1103|1105|1104|1102.5|1101|7064
1582535700000|2020-02-24 09:15:00|1103.5|1102.5|1102|1100.5|1104.5|1104|1101.5|1100|11791
1582536000000|2020-02-24 09:20:00|1102.5|1101|1102|1101|1105|1103|1101.5|1100.5|15886
1582536300000|2020-02-24 09:25:00|1101.5|1100.5|1101|1100.5|1102|1101|1099.5|1098|12307
1582536600000|2020-02-24 09:30:00|1101.5|1100|1102.5|1101.5|1103.5|1102.5|1101|1100|8869
1582536900000|2020-02-24 09:35:00|1102|1101|1101|1100|1102|1101|1099|1098.5|13703
1582537200000|2020-02-24 09:40:00|1100.5|1099.5|1103.5|1102|1103.5|1102|1100|1099.5|14839
1582537500000|2020-02-24 09:45:00|1103|1102.5|1105|1104|1105.5|1104.5|1103|1102|7827
1582537800000|2020-02-24 09:50:00|1105.5|1104.5|1109.5|1109|1109.5|1109|1105|1103.5|14382
1582538100000|2020-02-24 09:55:00|1110|1109.5|1109.5|1108.5|1112|1111|1109|1107.5|18442
1582538400000|2020-02-24 10:00:00|1109|1108|1108.5|1107|1109|1108|1107.5|1106|3627
1582538700000|2020-02-24 10:05:00|1108|1107.5|1102|1100.5|1108.5|1108|1102|1100|19970
1582539000000|2020-02-24 10:10:00|1101.5|1100|1107|1106|1107|1106|1101|1099|19041
1582539300000|2020-02-24 10:15:00|1107.5|1106.5|1107|1106|1107.5|1107|1105.5|1104.5|7581
1582539600000|2020-02-24 10:20:00|1106.5|1105.5|1103.5|1103|1106.5|1106|1103|1102|19423
1582539900000|2020-02-24 10:25:00|1103|1102.5|1100.5|1099.5|1103.5|1103|1100.5|1099.5|8057
1582540200000|2020-02-24 10:30:00|1101|1100|1099.5|1099|1101|1100.5|1099|1098|11836
1582540500000|2020-02-24 10:35:00|1100|1099.5|1102|1100.5|1103|1102.5|1100|1099.5|12394
1582540800000|2020-02-24 10:40:00|1102.5|1101|1104|1103.5|1104|1103.5|1101.5|1101|5388
1582541100000|2020-02-24 10:45:00|1104.5|1104|1105|1104|1105.5|1104.5|1104|1103.5|7815
1582541400000|2020-02-24 10:50:00|1104.5|1103.5|1104|1102.5|1104.5|1104|1104|1102.5|4059
1582541700000|2020-02-24 10:55:00|1103.5|1102|1103|1101.5|1103.5|1103|1101|1100|9216
1582542000000|2020-02-24 11:00:00|1102.5|1102|1103|1102|1103.5|1103|1102|1101|12330
1582542300000|2020-02-24 11:05:00|1102.5|1101.5|1100.5|1099|1102.5|1101.5|1100|1098.5|5385
1582542600000|2020-02-24 11:10:00|1100|1099.5|1104|1103|1104|1103|1100|1099.5|7653
1582542900000|2020-02-24 11:15:00|1103.5|1102|1103|1102|1103.5|1102.5|1101.5|1100.5|5354
1582543200000|2020-02-24 11:20:00|1102.5|1102.5|1101|1100.5|1104|1103.5|1101|1100.5|6314
1582543500000|2020-02-24 11:25:00|1100.5|1100|1102.5|1101.5|1102.5|1102|1099.5|1098.5|7680
1582543800000|2020-02-24 11:30:00|1102|1102|1101|1100.5|1104|1103|1100|1098.5|10655
1582544100000|2020-02-24 11:35:00|1100.5|1100|1103.5|1102.5|1104|1103.5|1100.5|1100|10352
1582544400000|2020-02-24 11:40:00|1104|1103|1104.5|1103|1105.5|1104.5|1103|1102.5|14983
1582544700000|2020-02-24 11:45:00|1105|1103.5|1104|1103.5|1105|1104|1103|1102|7656
1582545000000|2020-02-24 11:50:00|1104.5|1104|1105|1104|1105.5|1104.5|1103|1102|11932
1582545300000|2020-02-24 11:55:00|1104.5|1103.5|1103.5|1102.5|1104.5|1103.5|1102.5|1102|7195
1582545600000|2020-02-24 12:00:00|1105|1102|1105|1104|1105|1104.5|1103.5|1102|3699
1582545900000|2020-02-24 12:05:00|1105.5|1104.5|1104.5|1103|1107|1106|1104.5|1103|12819
1582546200000|2020-02-24 12:10:00|1104|1103.5|1102|1101.5|1104.5|1103.5|1102|1101|5611
1582546500000|2020-02-24 12:15:00|1101.5|1101|1102|1100.5|1103|1101.5|1101|1100.5|6908
1582546800000|2020-02-24 12:20:00|1101.5|1101|1100.5|1099.5|1102|1101|1100|1099.5|17199
1582547100000|2020-02-24 12:25:00|1100|1100|1099|1098|1101|1100.5|1099|1097.5|10727
1582547400000|2020-02-24 12:30:00|1099.5|1098.5|1102.5|1101.5|1102.5|1102|1099.5|1098.5|10873
1582547700000|2020-02-24 12:35:00|1103|1102|1101|1100|1103|1102|1101|1100|8754
1582548000000|2020-02-24 12:40:00|1100.5|1099.5|1101|1100.5|1101.5|1101|1100|1099.5|7510
1582548300000|2020-02-24 12:45:00|1100.5|1100|1102|1101.5|1102|1101.5|1099.5|1099|9002
1582548600000|2020-02-24 12:50:00|1102.5|1102|1102.5|1101.5|1103|1102|1101.5|1100.5|9393
1582548900000|2020-02-24 12:55:00|1102|1101|1102.5|1101.5|1102.5|1101.5|1101.5|1101|7137
1582549200000|2020-02-24 13:00:00|1102|1102|1103.5|1102.5|1105|1103.5|1102|1101.5|15589
1582549500000|2020-02-24 13:05:00|1103|1102|1104|1103|1104|1103|1102|1101|14250
1582549800000|2020-02-24 13:10:00|1103.5|1102.5|1104|1103|1105|1104|1103.5|1102.5|6220
1582550100000|2020-02-24 13:15:00|1103.5|1103.5|1104.5|1103.5|1104.5|1103.5|1103.5|1103.5|1780
1582550400000|2020-02-24 13:20:00|1105|1104|1104.5|1103.5|1105|1104|1103.5|1102|19470
1582550700000|2020-02-24 13:25:00|1104|1103|1101|1100|1104|1103.5|1098.5|1097|26651
1582551000000|2020-02-24 13:30:00|1101.5|1100.5|1100.5|1099.5|1101.5|1100.5|1099.5|1098.5|12783
1582551300000|2020-02-24 13:35:00|1101|1100|1101|1100|1101.5|1100.5|1100.5|1100|5591
1582551600000|2020-02-24 13:40:00|1100.5|1100.5|1100|1098.5|1101|1100.5|1099|1098|14749
1582551900000|2020-02-24 13:45:00|1099.5|1099|1099|1098|1099.5|1099|1098.5|1098|13177
1582552200000|2020-02-24 13:50:00|1098.5|1098.5|1099.5|1098.5|1099.5|1098.5|1098.5|1098|18950
1582552500000|2020-02-24 13:55:00|1100|1099|1100|1099|1101|1100.5|1099|1098|53693
1582552800000|2020-02-24 14:00:00|1099.5|1098.5|1096|1095.5|1100|1099|1094.5|1094|31094
1582553100000|2020-02-24 14:05:00|1095.5|1095|1093.5|1093|1096.5|1095.5|1093|1092|34307
1582553400000|2020-02-24 14:10:00|1094|1093.5|1092|1091.5|1094|1093.5|1090.5|1089.5|26324
1582553700000|2020-02-24 14:15:00|1092.5|1092|1091.5|1091|1092.5|1092|1091|1090|8458
1582554000000|2020-02-24 14:20:00|1091|1090.5|1090.5|1090|1091.5|1091|1090.5|1090|9754
1582554300000|2020-02-24 14:25:00|1091|1089.5|1091|1090.5|1092|1091.5|1089.5|1089|38268
1582554600000|2020-02-24 14:30:00|1091.5|1090|1095.5|1095|1097.5|1096.5|1091.5|1090|32805
1582554900000|2020-02-24 14:35:00|1096|1095.5|1099.5|1098.5|1099.5|1099|1095|1094.5|14174
1582555200000|2020-02-24 14:40:00|1099|1098|1098|1097|1099|1098|1095|1093.5|17327
1582555500000|2020-02-24 14:45:00|1098.5|1097.5|1101.5|1100.5|1101.5|1101|1098.5|1097.5|22963
1582555800000|2020-02-24 14:50:00|1101|1100|1104.5|1103.5|1104.5|1103.5|1099|1098|15048
1582556100000|2020-02-24 14:55:00|1104|1103|1102|1101.5|1104|1103|1099.5|1099|17589
1582556400000|2020-02-24 15:00:00|1101.5|1101|1103.5|1102.5|1103.5|1102.5|1101.5|1100|16541
1582556700000|2020-02-24 15:05:00|1104|1103|1107.5|1106.5|1107.5|1106.5|1104|1103|18763
1582557000000|2020-02-24 15:10:00|1107|1106|1108|1107|1109|1108.5|1107|1105.5|16600
1582557300000|2020-02-24 15:15:00|1107.5|1107.5|1105|1104.5|1107.5|1107.5|1104.5|1103.5|26388
1582557600000|2020-02-24 15:20:00|1105.5|1104|1102.5|1101.5|1105.5|1104|1102|1101|16037
1582557900000|2020-02-24 15:25:00|1103|1102|1103|1102|1104.5|1103.5|1102|1101.5|19612
1582558200000|2020-02-24 15:30:00|1102.5|1101.5|1100.5|1099.5|1103|1102.5|1099.5|1099|19002
1582558500000|2020-02-24 15:35:00|1101|1100|1101|1100.5|1102|1101|1099|1098.5|30566
1582558800000|2020-02-24 15:40:00|1101.5|1100|1097|1096|1101.5|1100|1096.5|1095.5|16601
1582559100000|2020-02-24 15:45:00|1096.5|1095.5|1095|1094|1097|1095.5|1093|1092|26744
1582559400000|2020-02-24 15:50:00|1095.5|1094.5|1094.5|1093.5|1096.5|1096|1094.5|1093.5|11199
1582559700000|2020-02-24 15:55:00|1094|1093|1094.5|1094|1096.5|1095.5|1093.5|1093|16368
1582560000000|2020-02-24 16:00:00|1095|1093.5|1089|1088|1095|1093.5|1088.5|1088|35021
1582560300000|2020-02-24 16:05:00|1089.5|1088.5|1092.5|1091.5|1093|1092.5|1089|1088.5|31427
1582560600000|2020-02-24 16:10:00|1092|1091|1091.5|1090.5|1093|1091.5|1090|1089|31395
1582560900000|2020-02-24 16:15:00|1092|1091|1093.5|1093|1095|1094|1091.5|1091|28130
1582561200000|2020-02-24 16:20:00|1094|1093.5|1094.5|1093.5|1095.5|1094.5|1093.5|1092.5|29101
1582561500000|2020-02-24 16:25:00|1094|1093|1094|1093|1095.5|1095|1093|1092.5|29497
1582617600000|2020-02-25 08:00:00|1107.5|1103.5|1100.5|1097.5|1112.5|1108|1095|1092|34975
1582617900000|2020-02-25 08:05:00|1100|1097|1095|1093.5|1105|1103.5|1095|1093|39472
1582618200000|2020-02-25 08:10:00|1094.5|1093|1102|1099.5|1102.5|1099.5|1093.5|1092|13806
1582618500000|2020-02-25 08:15:00|1101.5|1099|1092.5|1091.5|1101.5|1099|1092.5|1089.5|7632
1582618800000|2020-02-25 08:20:00|1092|1090.5|1094|1092.5|1096|1094.5|1091.5|1089|9034
1582619100000|2020-02-25 08:25:00|1093.5|1092|1091|1089.5|1093.5|1092.5|1090.5|1089|14895
1582619400000|2020-02-25 08:30:00|1090.5|1089|1090.5|1089|1092.5|1091.5|1089.5|1088|8686
1582619700000|2020-02-25 08:35:00|1090|1089.5|1088.5|1087.5|1091.5|1090.5|1087.5|1087|18574
1582620000000|2020-02-25 08:40:00|1089|1088|1087.5|1086.5|1089.5|1089|1087|1086.5|21087
1582620300000|2020-02-25 08:45:00|1088|1087|1085.5|1084.5|1088|1087.5|1084.5|1084|12282
1582620600000|2020-02-25 08:50:00|1086|1085|1097.5|1096|1098|1097.5|1084.5|1084|58458
1582620900000|2020-02-25 08:55:00|1098|1096.5|1104|1102.5|1104.5|1103.5|1098|1096.5|31675
1582621200000|2020-02-25 09:00:00|1104.5|1103|1097.5|1096.5|1106|1104.5|1096|1094.5|42325
1582621500000|2020-02-25 09:05:00|1098|1097|1099|1098.5|1101|1100.5|1097|1095.5|21028
1582621800000|2020-02-25 09:10:00|1099.5|1099|1101.5|1100.5|1101.5|1101|1096.5|1095|57600
1582622100000|2020-02-25 09:15:00|1102|1101|1098|1097|1102|1101.5|1095.5|1094|59305
1582622400000|2020-02-25 09:20:00|1098.5|1097.5|1097.5|1096.5|1099.5|1098.5|1096|1094|10565
1582622700000|2020-02-25 09:25:00|1097|1096|1098|1096.5|1101|1100|1096.5|1095|13319
1582623000000|2020-02-25 09:30:00|1097.5|1096|1096|1095|1098|1097|1093.5|1093|15042
1582623300000|2020-02-25 09:35:00|1095.5|1094.5|1095.5|1094.5|1096.5|1095.5|1094.5|1093.5|7482
1582623600000|2020-02-25 09:40:00|1095|1094|1099|1098|1099|1098.5|1095|1093.5|11581
1582623900000|2020-02-25 09:45:00|1098.5|1098.5|1096|1095|1099.5|1099|1096|1094.5|13370
1582624200000|2020-02-25 09:50:00|1096.5|1095.5|1098|1096.5|1098|1097|1095.5|1094|14061
1582624500000|2020-02-25 09:55:00|1097.5|1096|1096|1095.5|1097.5|1096|1095|1094.5|6385
1582624800000|2020-02-25 10:00:00|1096.5|1096|1096|1095|1099|1098.5|1096|1095|19457
1582625100000|2020-02-25 10:05:00|1095.5|1094.5|1097|1096|1097.5|1096.5|1094|1092.5|28709
1582625400000|2020-02-25 10:10:00|1097.5|1096.5|1096|1095.5|1097.5|1097|1094|1092.5|28716
1582625700000|2020-02-25 10:15:00|1095.5|1095|1094|1093.5|1096|1095|1092.5|1091.5|20769
1582626000000|2020-02-25 10:20:00|1093|1093|1096.5|1096|1097|1096|1092.5|1091.5|17514
1582626300000|2020-02-25 10:25:00|1097|1095.5|1093|1092.5|1097|1095.5|1093|1092|37353
1582626600000|2020-02-25 10:30:00|1093.5|1093|1094|1093|1096|1095.5|1090|1088.5|54720
1582626900000|2020-02-25 10:35:00|1093.5|1093.5|1092|1091|1094|1093.5|1092|1090.5|16825
1582627200000|2020-02-25 10:40:00|1091.5|1090|1089|1088|1091.5|1091|1088.5|1087.5|6946
1582627500000|2020-02-25 10:45:00|1088.5|1087.5|1090|1089.5|1090|1089.5|1085.5|1084|22671
1582627800000|2020-02-25 10:50:00|1090.5|1089|1091|1090.5|1092|1091|1088|1087.5|12807
1582628100000|2020-02-25 10:55:00|1090.5|1090|1092|1091|1092|1091.5|1090.5|1089.5|10293
1582628400000|2020-02-25 11:00:00|1091.5|1090.5|1089.5|1089|1091.5|1091|1088.5|1087.5|14016
1582628700000|2020-02-25 11:05:00|1089|1088.5|1089|1088|1089.5|1088.5|1087.5|1086.5|9060
1582629000000|2020-02-25 11:10:00|1089.5|1088.5|1091.5|1090.5|1091.5|1090.5|1089.5|1088.5|6378
1582629300000|2020-02-25 11:15:00|1091|1091|1091|1090|1092|1091.5|1091|1090|7297
1582629600000|2020-02-25 11:20:00|1090.5|1090.5|1090.5|1089.5|1091|1090.5|1090.5|1089|6541
1582629900000|2020-02-25 11:25:00|1090|1089|1092.5|1091.5|1092.5|1092|1090|1089|6369
1582630200000|2020-02-25 11:30:00|1092|1091|1093.5|1092.5|1093.5|1092.5|1092|1091|3945
1582630500000|2020-02-25 11:35:00|1093|1093|1094|1093|1094.5|1093.5|1093|1092|4634
1582630800000|2020-02-25 11:40:00|1093.5|1092.5|1093.5|1092.5|1094|1093.5|1093|1092.5|5374
1582631100000|2020-02-25 11:45:00|1093|1093|1092.5|1091.5|1093.5|1093|1092.5|1091.5|4658
1582631400000|2020-02-25 11:50:00|1093|1092|1091|1090|1093|1092.5|1091|1090|6235
1582631700000|2020-02-25 11:55:00|1090.5|1089.5|1091|1090|1091|1090.5|1089.5|1088|8010
1582632000000|2020-02-25 12:00:00|1090.5|1088|1090.5|1089|1091.5|1091|1090|1088|5890
1582632300000|2020-02-25 12:05:00|1091|1089.5|1090|1088.5|1091.5|1090|1089.5|1088.5|3722
1582632600000|2020-02-25 12:10:00|1089.5|1088|1089.5|1088.5|1089.5|1089|1088.5|1087|3795
1582632900000|2020-02-25 12:15:00|1089|1089|1089.5|1088.5|1090.5|1090|1089|1088.5|1971
1582633200000|2020-02-25 12:20:00|1089|1088|1092|1091|1093|1092|1089|1088|7685
1582633500000|2020-02-25 12:25:00|1092.5|1091.5|1090|1089|1092.5|1092|1089.5|1088.5|4085
1582633800000|2020-02-25 12:30:00|1089.5|1088.5|1092.5|1091.5|1092.5|1091.5|1089.5|1088.5|6805
1582634100000|2020-02-25 12:35:00|1093|1092|1092.5|1091.5|1094.5|1093.5|1092.5|1091.5|6159
1582634400000|2020-02-25 12:40:00|1092|1091|1092|1090.5|1092|1091|1091|1090|4230
1582634700000|2020-02-25 12:45:00|1092.5|1091|1092|1091|1093|1092|1090|1089|7567
1582635000000|2020-02-25 12:50:00|1091.5|1091.5|1092|1091|1092|1091.5|1090.5|1090|1993
1582635300000|2020-02-25 12:55:00|1091.5|1090.5|1089.5|1088|1092|1091|1089|1087.5|7745
1582635600000|2020-02-25 13:00:00|1089|1087.5|1091|1090|1092|1090.5|1087.5|1086|14781
1582635900000|2020-02-25 13:05:00|1091.5|1090.5|1093|1091.5|1093|1092|1091.5|1090|8455
1582636200000|2020-02-25 13:10:00|1092.5|1092|1093.5|1093|1095|1093.5|1092.5|1091.5|22410
1582636500000|2020-02-25 13:15:00|1093|1092|1094.5|1093|1094.5|1093|1092.5|1091.5|8547
1582636800000|2020-02-25 13:20:00|1094|1092.5|1093.5|1093|1094|1093|1093|1092|14177
1582637100000|2020-02-25 13:25:00|1094|1093.5|1093.5|1092|1094.5|1093.5|1092.5|1092|18319
1582637400000|2020-02-25 13:30:00||1092.5||1092.5||1092.5||1092|1152
1582637700000|2020-02-25 13:35:00|1093|1092|1093|1092|1093|1092.5|1092|1091.5|2807
1582638000000|2020-02-25 13:40:00|1092.5|1091.5|1093.5|1093|1095.5|1094.5|1092.5|1091.5|15621
1582638300000|2020-02-25 13:45:00|1094|1092.5|1094.5|1093.5|1095.5|1095|1094|1092.5|5190
1582638600000|2020-02-25 13:50:00|1095|1094|1094.5|1093.5|1095|1094|1093.5|1093|4310
1582638900000|2020-02-25 13:55:00|1094|1093|1093.5|1092.5|1096|1095.5|1092.5|1091.5|31711
1582639200000|2020-02-25 14:00:00|1094|1092|1091|1090|1094|1093.5|1090.5|1089|110250
1582639500000|2020-02-25 14:05:00|1090.5|1089.5|1085.5|1084.5|1090.5|1089.5|1085.5|1084|4241
1582639800000|2020-02-25 14:10:00|1086|1085|1088|1087.5|1088.5|1087.5|1085.5|1085|9412
1582640100000|2020-02-25 14:15:00|1088.5|1088|1088.5|1087.5|1089.5|1088.5|1088|1087.5|3419
1582640400000|2020-02-25 14:20:00|1089|1088|1089|1088|1089.5|1088.5|1088|1087.5|2746
1582640700000|2020-02-25 14:25:00|1088.5|1087.5|1088.5|1087.5|1089.5|1088.5|1088|1087|20416
1582641000000|2020-02-25 14:30:00|1089|1088|1089|1088|1090.5|1090|1087.5|1087|43312
1582641300000|2020-02-25 14:35:00|1089.5|1088.5|1091|1090|1092|1091|1089.5|1088|10236
1582641600000|2020-02-25 14:40:00|1090.5|1089.5|1088.5|1087.5|1090.5|1089.5|1088|1087.5|8956
1582641900000|2020-02-25 14:45:00|1088|1087|1086.5|1085.5|1089|1088.5|1085|1083.5|21833
1582642200000|2020-02-25 14:50:00|1086|1086|1087.5|1087|1088.5|1087|1085.5|1084.5|6073
1582642500000|2020-02-25 14:55:00|1087|1086.5|1087.5|1086.5|1088|1087|1085.5|1084.5|21485
1582642800000|2020-02-25 15:00:00|1088|1087|1085|1084|1090.5|1089|1082.5|1082|33016
1582643100000|2020-02-25 15:05:00|1084.5|1084.5|1089.5|1088.5|1091|1089.5|1084.5|1084.5|68016
1582643400000|2020-02-25 15:10:00|1089|1088|1088|1087|1090.5|1089|1086.5|1085.5|14318
1582643700000|2020-02-25 15:15:00|1088.5|1087.5|1090.5|1089.5|1093|1092|1088.5|1087.5|29710
1582644000000|2020-02-25 15:20:00|1090|1089|1090|1089|1092|1090.5|1089.5|1089|16551
1582644300000|2020-02-25 15:25:00|1089.5|1088.5|1088.5|1087.5|1090|1088.5|1087|1085.5|103364
1582644600000|2020-02-25 15:30:00|1088|1087|1093|1092|1093|1092.5|1087.5|1087|42650
1582644900000|2020-02-25 15:35:00|1092.5|1091.5|1090.5|1090|1093|1091.5|1089|1088.5|14969
1582645200000|2020-02-25 15:40:00|1091|1090.5|1095|1093.5|1096.5|1095|1089|1088|31975
1582645500000|2020-02-25 15:45:00|1095.5|1094|1090.5|1089.5|1095.5|1095|1090|1089.5|17245
1582645800000|2020-02-25 15:50:00|1090|1089|1088|1087|1090|1089.5|1086.5|1085.5|12734
1582646100000|2020-02-25 15:55:00|1087.5|1087.5|1086|1085.5|1088.5|1087.5|1085.5|1084.5|49188
1582646400000|2020-02-25 16:00:00|1085.5|1085|1087|1086.5|1089|1088|1085|1084.5|32553
1582646700000|2020-02-25 16:05:00|1086.5|1086|1088.5|1087.5|1089|1088.5|1086.5|1086|31234
1582647000000|2020-02-25 16:10:00|1088|1088|1093.5|1092.5|1093.5|1092.5|1087.5|1086|88867
1582647300000|2020-02-25 16:15:00|1093|1092|1092|1091|1093.5|1092|1090.5|1089|26677
1582647600000|2020-02-25 16:20:00|1091.5|1090.5|1092.5|1091.5|1093|1092.5|1090.5|1089.5|31740
1582647900000|2020-02-25 16:25:00|1092|1091|1094|1092.5|1095|1094|1092|1091|40777
1582704000000|2020-02-26 08:00:00|1090.5|1084|1079|1076|1094|1085|1069.5|1064|26158
1582704300000|2020-02-26 08:05:00|1078.5|1076.5|1077.5|1074.5|1078.5|1077|1075|1069.5|7966
1582704600000|2020-02-26 08:10:00|1077|1075|1076.5|1074.5|1077|1075.5|1073|1071.5|22223
1582704900000|2020-02-26 08:15:00|1076|1074|1077.5|1076|1081.5|1079.5|1074|1072|30401
1582705200000|2020-02-26 08:20:00|1078|1076.5|1082.5|1080|1083|1081.5|1078|1076.5|19264
1582705500000|2020-02-26 08:25:00|1082|1079.5|1080.5|1078.5|1082|1081.5|1078.5|1077.5|8561
1582705800000|2020-02-26 08:30:00|1080|1079|1081.5|1080.5|1083|1082.5|1079|1078.5|16271
1582706100000|2020-02-26 08:35:00|1082|1081|1078|1076.5|1082.5|1081.5|1078|1076.5|4898
1582706400000|2020-02-26 08:40:00|1078.5|1076|1079.5|1078|1081|1080|1076|1075.5|14660
1582706700000|2020-02-26 08:45:00|1079|1077.5|1079.5|1078.5|1083|1082|1078|1076.5|26379
1582707000000|2020-02-26 08:50:00|1080|1079|1079|1077.5|1085|1084.5|1078|1076|37987
1582707300000|2020-02-26 08:55:00|1079.5|1078|1081.5|1080.5|1083|1081.5|1075.5|1074|21451
1582707600000|2020-02-26 09:00:00|1081|1080|1080.5|1080|1081.5|1080.5|1077|1076|43464
1582707900000|2020-02-26 09:05:00|1080|1079.5|1073|1072|1080|1079.5|1071|1069.5|26300
1582708200000|2020-02-26 09:10:00|1073.5|1072.5|1075.5|1074|1075.5|1075|1068.5|1067.5|56301
1582708500000|2020-02-26 09:15:00|1075|1074.5|1079|1078|1080.5|1079|1074|1073.5|22915
1582708800000|2020-02-26 09:20:00|1078.5|1077.5|1078.5|1077.5|1079|1078|1074.5|1073|41185
1582709100000|2020-02-26 09:25:00|1078|1077|1078.5|1077.5|1081|1080|1077.5|1077|16773
1582709400000|2020-02-26 09:30:00|1079|1077|1079.5|1079|1080.5|1079.5|1075.5|1075|11085
1582709700000|2020-02-26 09:35:00|1080|1078.5|1084.5|1083|1085|1084.5|1080|1078.5|19708
1582710000000|2020-02-26 09:40:00|1085|1083.5|1085|1083|1087.5|1086.5|1083|1081|23335
1582710300000|2020-02-26 09:45:00|1084.5|1082.5|1083|1081|1084.5|1083.5|1082|1081|9924
1582710600000|2020-02-26 09:50:00|1082.5|1081.5|1089|1087.5|1089|1087.5|1082.5|1081|9525
1582710900000|2020-02-26 09:55:00|1088.5|1087|1088.5|1087.5|1089|1088|1087.5|1087|3911
1582711200000|2020-02-26 10:00:00|1089|1088|1092.5|1091|1093.5|1092.5|1089|1088|25917
1582711500000|2020-02-26 10:05:00|1092|1090.5|1096.5|1096|1096.5|1096|1090.5|1090|30244
1582711800000|2020-02-26 10:10:00|1096|1095.5|1093|1091|1096|1095.5|1092|1090.5|4275
1582712100000|2020-02-26 10:15:00|1092.5|1091.5|1091.5|1090.5|1092.5|1091.5|1091.5|1090|1841
1582712400000|2020-02-26 10:20:00|1091|1090|1089.5|1088.5|1093.5|1093|1089.5|1088.5|10264
1582712700000|2020-02-26 10:25:00|1090|1089|1091|1090|1093|1092|1089|1088.5|6006
1582713000000|2020-02-26 10:30:00|1090.5|1089.5|1096.5|1095|1096.5|1096|1090.5|1089.5|21346
1582713300000|2020-02-26 10:35:00|1096|1094.5|1096|1095|1097.5|1097|1095|1094|31891
1582713600000|2020-02-26 10:40:00|1095.5|1094.5|1095.5|1094.5|1096|1094.5|1093|1092|3488
1582713900000|2020-02-26 10:45:00|1095|1094|1092|1091|1095.5|1094.5|1092|1090.5|11273
1582714200000|2020-02-26 10:50:00|1091.5|1090.5|1091.5|1090|1091.5|1090.5|1089.5|1088.5|7689
1582714500000|2020-02-26 10:55:00|1091|1090.5|1091|1089.5|1093|1092|1090|1088.5|4535
1582714800000|2020-02-26 11:00:00|1091.5|1090|1093|1092|1094|1093|1091.5|1090|10727
1582715100000|2020-02-26 11:05:00|1093.5|1092.5|1098.5|1097|1100.5|1099|1093|1092|21472
1582715400000|2020-02-26 11:10:00|1098|1096|1099.5|1098|1101|1099.5|1097.5|1096|22171
1582715700000|2020-02-26 11:15:00|1099|1098.5|1099.5|1098.5|1100.5|1099|1098|1096.5|5642
1582716000000|2020-02-26 11:20:00|1100|1099|1099.5|1098|1101.5|1100.5|1099.5|1098|3536
1582716300000|2020-02-26 11:25:00|1099|1097.5|1103.5|1102.5|1103.5|1102.5|1099|1097.5|16936
1582716600000|2020-02-26 11:30:00|1103|1102|1103|1102.5|1103.5|1103|1100.5|1100|15263
1582716900000|2020-02-26 11:35:00|1103.5|1103|1106|1105|1107|1105.5|1103|1102|15267
1582717200000|2020-02-26 11:40:00|1106.5|1105.5|1113.5|1112.5|1114.5|1113.5|1106.5|1105.5|109532
1582717500000|2020-02-26 11:45:00|1113|1112|1119|1117.5|1119.5|1117.5|1111.5|1110.5|37443
1582717800000|2020-02-26 11:50:00|1118.5|1116.5|1123.5|1121.5|1124|1122|1116|1115|50321
1582718100000|2020-02-26 11:55:00|1123|1121|1117.5|1116|1129|1128|1117.5|1115.5|117771
1582718400000|2020-02-26 12:00:00|1121.5|1116.5|1113.5|1111.5|1121.5|1117|1113.5|1111.5|7289
1582718700000|2020-02-26 12:05:00|1112.5|1111|1113.5|1112|1114.5|1113|1112|1110.5|11254
1582719000000|2020-02-26 12:10:00|1113|1112.5|1112|1111|1114|1113|1110.5|1110|34621
1582719300000|2020-02-26 12:15:00|1111.5|1110.5|1112.5|1110.5|1115.5|1114|1111|1110|15466
1582719600000|2020-02-26 12:20:00|1113|1111|1106.5|1105.5|1113|1111.5|1105|1104|21034
1582719900000|2020-02-26 12:25:00|1106|1105|1108.5|1107.5|1108.5|1107.5|1105|1104|10240
1582720200000|2020-02-26 12:30:00|1109|1108|1108.5|1107.5|1109|1108.5|1106|1105|9969
1582720500000|2020-02-26 12:35:00|1108|1106.5|1109|1107.5|1109|1108.5|1106|1105.5|13430
1582720800000|2020-02-26 12:40:00|1109.5|1108|1111|1110|1113.5|1112.5|1109.5|1107.5|11100
1582721100000|2020-02-26 12:45:00|1110.5|1110.5|1114.5|1113.5|1115|1113.5|1110.5|1110|8524
1582721400000|2020-02-26 12:50:00|1115|1114|1109.5|1108.5|1115.5|1115|1109|1108|21175
1582721700000|2020-02-26 12:55:00|1109|1108|1110|1109|1110.5|1109|1108|1106.5|4583
1582722000000|2020-02-26 13:00:00|1110.5|1109.5|1107.5|1106.5|1111|1110|1107.5|1106.5|7064
1582722300000|2020-02-26 13:05:00|1107|1106|1104.5|1103.5|1107.5|1106.5|1104.5|1103|5200
1582722600000|2020-02-26 13:10:00|1105|1104|1103.5|1102|1106|1105|1103|1102|4405
1582722900000|2020-02-26 13:15:00|1104|1102.5|1108.5|1107|1108.5|1107|1104|1102.5|8924
1582723200000|2020-02-26 13:20:00|1109|1107.5|1109|1108|1110|1109|1109|1107.5|2086
1582723500000|2020-02-26 13:25:00|1110|1108.5|1110.5|1109.5|1110.5|1110|1107.5|1107|8333
1582723800000|2020-02-26 13:30:00|1110|1109|1111|1110.5|1111.5|1111|1109.5|1108.5|64362
1582724100000|2020-02-26 13:35:00|1111.5|1111|1113.5|1112.5|1114|1113|1111.5|1111|3993
1582724400000|2020-02-26 13:40:00|1113|1112|1111.5|1110.5|1115|1114|1111.5|1110|149723
1582724700000|2020-02-26 13:45:00|1112|1111|1115|1114.5|1116.5|1115|1111|1111|5742
1582725000000|2020-02-26 13:50:00|1115.5|1115|1113.5|1112|1117|1116|1113|1112|6354
1582725300000|2020-02-26 13:55:00|1113|1112.5|1115.5|1114.5|1116|1114.5|1112.5|1112|17777
1582725600000|2020-02-26 14:00:00|1116|1115|1114.5|1113.5|1116|1115.5|1113|1112.5|16323
1582725900000|2020-02-26 14:05:00|1114|1113|1113|1112|1114|1113|1111|1110|12618
1582726200000|2020-02-26 14:10:00|1113.5|1112.5|1114|1113.5|1114.5|1114|1112.5|1111.5|10664
1582726500000|2020-02-26 14:15:00|1114.5|1114|1116|1114.5|1116|1114.5|1112|1111|19723
1582726800000|2020-02-26 14:20:00|1115.5|1115|1119|1117.5|1119|1118|1115.5|1115|14677
1582727100000|2020-02-26 14:25:00|1118.5|1118|1121|1120|1121.5|1120.5|1118.5|1117.5|33951
1582727400000|2020-02-26 14:30:00|1120.5|1120.5|1121.5|1120.5|1122.5|1121.5|1117.5|1116.5|31238
1582727700000|2020-02-26 14:35:00|1121|1119.5|1127|1126|1127.5|1127|1119.5|1119|19703
1582728000000|2020-02-26 14:40:00|1126.5|1125.5|1127.5|1126.5|1129.5|1128.5|1125|1124|28090
1582728300000|2020-02-26 14:45:00|1127|1126|1120.5|1119.5|1127.5|1126.5|1120|1119|26744
1582728600000|2020-02-26 14:50:00|1121|1120|1120|1119|1124|1123.5|1118|1117.5|34407
1582728900000|2020-02-26 14:55:00|1119.5|1118.5|1120.5|1119|1121.5|1120.5|1118|1116.5|41825
1582729200000|2020-02-26 15:00:00|1120|1118.5|1117.5|1116.5|1121|1120.5|1117.5|1116|35744
1582729500000|2020-02-26 15:05:00|1118|1117|1121|1120|1121|1120|1116.5|1115|23980
1582729800000|2020-02-26 15:10:00|1121.5|1120.5|1123|1122|1123|1122|1118.5|1117.5|30018
1582730100000|2020-02-26 15:15:00|1122.5|1122.5|1125|1124.5|1125.5|1124.5|1121.5|1121|23365
1582730400000|2020-02-26 15:20:00|1125.5|1124|1124.5|1123.5|1125.5|1125|1123.5|1123|50788
1582730700000|2020-02-26 15:25:00|1125|1124|1119|1118|1125|1124.5|1119|1117.5|20095
1582731000000|2020-02-26 15:30:00|1119.5|1118.5|1122|1121|1123.5|1122.5|1119.5|1118.5|24645
1582731300000|2020-02-26 15:35:00|1122.5|1121.5|1124|1123|1124.5|1124|1122.5|1121.5|20281
1582731600000|2020-02-26 15:40:00|1123.5|1123.5|1127|1125.5|1127|1126.5|1123|1122|92780
1582731900000|2020-02-26 15:45:00|1127.5|1126|1126.5|1125.5|1128|1127.5|1125.5|1124.5|31343
1582732200000|2020-02-26 15:50:00|1127|1126|1124|1122.5|1128.5|1127.5|1122.5|1122|48445
1582732500000|2020-02-26 15:55:00|1124.5|1123|1126|1124.5|1128|1127|1124|1123|50756
1582732800000|2020-02-26 16:00:00|1125.5|1125|1126|1124.5|1127|1126.5|1125|1124.5|38204
1582733100000|2020-02-26 16:05:00|1125.5|1125|1125|1124.5|1127|1126.5|1124.5|1123.5|53953
1582733400000|2020-02-26 16:10:00|1125.5|1125|1123.5|1122.5|1127.5|1126.5|1122.5|1122|47700
1582733700000|2020-02-26 16:15:00|1123|1123|1127|1126|1127.5|1127|1123|1123|33229
1582734000000|2020-02-26 16:20:00|1127.5|1126.5|1125.5|1124.5|1128|1127.5|1125|1124.5|48629
1582734300000|2020-02-26 16:25:00|1126|1125.5|1127|1126|1127|1126.5|1125.5|1124.5|33803
1582790400000|2020-02-27 08:00:00|1103|1101|1096|1094|1104|1101|1096|1094|22647
1582790700000|2020-02-27 08:05:00|1095.5|1094.5|1088|1086|1097.5|1095.5|1087.5|1085.5|28531
1582791000000|2020-02-27 08:10:00|1088.5|1087|1093.5|1091.5|1095.5|1094|1088.5|1087|21127
1582791300000|2020-02-27 08:15:00|1094|1092|1102|1100.5|1104|1102.5|1092.5|1091|37489
1582791600000|2020-02-27 08:20:00|1102.5|1101.5|1100.5|1099.5|1103.5|1102.5|1097.5|1095.5|21557
1582791900000|2020-02-27 08:25:00|1101|1098|1102.5|1101|1103|1102.5|1099|1097.5|41405
1582792200000|2020-02-27 08:30:00|1102|1100|1101.5|1100|1102.5|1100.5|1096.5|1094.5|53650
1582792500000|2020-02-27 08:35:00|1102|1100.5|1099.5|1098|1102|1101|1098|1097|23092
1582792800000|2020-02-27 08:40:00|1099|1097.5|1102.5|1101|1104|1103|1098.5|1097.5|24320
1582793100000|2020-02-27 08:45:00|1102|1100.5|1099.5|1098|1102|1100.5|1098|1097|10712
1582793400000|2020-02-27 08:50:00|1100|1098.5|1102|1100.5|1103.5|1102.5|1097|1096|32050
1582793700000|2020-02-27 08:55:00|1101.5|1100|1102.5|1101.5|1106.5|1106|1100.5|1099.5|24631
1582794000000|2020-02-27 09:00:00|1102|1101|1102.5|1101.5|1105.5|1104.5|1101|1099.5|21480
1582794300000|2020-02-27 09:05:00|1103|1102|1102.5|1100.5|1106|1104.5|1101|1100|25455
1582794600000|2020-02-27 09:10:00|1102|1100|1103|1101.5|1106|1105|1100|1099|20454
1582794900000|2020-02-27 09:15:00|1102.5|1100.5|1103.5|1102|1103.5|1102.5|1098.5|1097.5|29241
1582795200000|2020-02-27 09:20:00|1103|1101|1105|1104|1106|1105.5|1101.5|1101|12817
1582795500000|2020-02-27 09:25:00|1104.5|1103.5|1103|1101.5|1106|1105.5|1103|1101.5|9109
1582795800000|2020-02-27 09:30:00|1103.5|1102|1106|1105|1106|1105|1103|1102|9663
1582796100000|2020-02-27 09:35:00|1106.5|1105.5|1102|1100.5|1106.5|1106|1099.5|1098|17769
1582796400000|2020-02-27 09:40:00|1102.5|1101|1105.5|1104.5|1106.5|1105.5|1102|1101|10272
1582796700000|2020-02-27 09:45:00|1106|1104|1104.5|1104|1110|1108.5|1104.5|1104|18571
1582797000000|2020-02-27 09:50:00|1104|1103.5|1100.5|1100|1104|1103.5|1099.5|1098.5|23486
1582797300000|2020-02-27 09:55:00|1101|1099.5|1101.5|1100|1102|1101.5|1100|1099|21918
1582797600000|2020-02-27 10:00:00|1102|1100.5|1099|1097.5|1102.5|1101.5|1096.5|1095|26679
1582797900000|2020-02-27 10:05:00|1098.5|1097|1096.5|1095.5|1099|1097.5|1095|1094|25040
1582798200000|2020-02-27 10:10:00|1097|1096.5|1094|1092.5|1098|1097|1091|1090.5|22039
1582798500000|2020-02-27 10:15:00|1093.5|1093|1095.5|1094.5|1095.5|1094.5|1090|1088.5|18130
1582798800000|2020-02-27 10:20:00|1095|1094|1093|1092|1095|1094.5|1092.5|1091.5|19671
1582799100000|2020-02-27 10:25:00|1093.5|1092.5|1095|1094.5|1096.5|1095.5|1092.5|1091.5|21825
1582799400000|2020-02-27 10:30:00|1095.5|1095|1099|1097.5|1101|1100|1095.5|1094.5|39007
1582799700000|2020-02-27 10:35:00|1098.5|1097|1098|1097|1099|1098|1097.5|1096.5|8002
1582800000000|2020-02-27 10:40:00|1097.5|1096.5|1098.5|1097|1099|1098.5|1096.5|1095|8171
1582800300000|2020-02-27 10:45:00|1098|1096.5|1093.5|1092|1098.5|1096.5|1093|1091.5|21693
1582800600000|2020-02-27 10:50:00|1093|1091.5|1095|1094|1095.5|1095|1091.5|1091|39701
1582800900000|2020-02-27 10:55:00|1094.5|1094.5|1095.5|1095|1095.5|1095|1091.5|1091|64788
1582801200000|2020-02-27 11:00:00|1096|1095.5|1098|1097|1098.5|1098|1094|1093|39368
1582801500000|2020-02-27 11:05:00|1098.5|1097.5|1092.5|1091.5|1099|1098|1092|1091.5|30059
1582801800000|2020-02-27 11:10:00|1092|1091|1090.5|1090|1092.5|1091.5|1090.5|1090|14766
1582802100000|2020-02-27 11:15:00|1090|1089.5|1093.5|1093|1094.5|1093.5|1090|1089|17588
1582802400000|2020-02-27 11:20:00|1093|1092.5|1093|1091.5|1093.5|1093|1091|1090.5|11012
1582802700000|2020-02-27 11:25:00|1092.5|1091|1092.5|1091.5|1094|1093.5|1091.5|1091|14910
1582803000000|2020-02-27 11:30:00|1092|1091|1094.5|1093.5|1094.5|1093.5|1091|1090.5|24956
1582803300000|2020-02-27 11:35:00|1095|1094|1095|1094.5|1097|1095.5|1092.5|1091|22710
1582803600000|2020-02-27 11:40:00|1094.5|1094|1092.5|1091.5|1094.5|1094|1090.5|1090|20447
1582803900000|2020-02-27 11:45:00|1092|1091|1092|1090.5|1092.5|1092|1091|1090|11685
1582804200000|2020-02-27 11:50:00|1091.5|1091|1095|1094|1096|1095|1091.5|1091|13134
1582804500000|2020-02-27 11:55:00|1095.5|1093.5|1088|1086.5|1095.5|1093.5|1086.5|1085.5|42377
1582804800000|2020-02-27 12:00:00|1089.5|1087|1087|1086|1089.5|1088|1086.5|1085.5|5182
1582805100000|2020-02-27 12:05:00|1087.5|1086.5|1086|1084.5|1088|1087|1085.5|1084|5074
1582805400000|2020-02-27 12:10:00|1085.5|1085|1086.5|1086|1087|1086|1085.5|1084.5|8217
1582805700000|2020-02-27 12:15:00|1087|1086.5|1081|1080|1088|1087.5|1081|1080|11578
1582806000000|2020-02-27 12:20:00|1080.5|1079.5|1083|1082|1084|1083|1080|1079|28874
1582806300000|2020-02-27 12:25:00|1083.5|1082.5|1079|1078|1083.5|1082.5|1079|1077.5|5370
1582806600000|2020-02-27 12:30:00|1078.5|1077.5|1079|1078|1080.5|1079|1076|1075|26654
1582806900000|2020-02-27 12:35:00|1078.5|1077.5|1076.5|1076|1079|1078.5|1076|1075.5|9233
1582807200000|2020-02-27 12:40:00|1076|1075.5|1075.5|1074.5|1076.5|1075.5|1073.5|1072|13881
1582807500000|2020-02-27 12:45:00|1076|1075|1077|1076.5|1077.5|1076.5|1072|1071|39076
1582807800000|2020-02-27 12:50:00|1077.5|1076|1079.5|1078.5|1079.5|1078.5|1077|1075.5|11215
1582808100000|2020-02-27 12:55:00|1080.5|1079|1078.5|1077.5|1081.5|1080.5|1078|1076.5|18972
1582808400000|2020-02-27 13:00:00|1078|1078|1074|1073.5|1078.5|1078|1071.5|1070.5|37558
1582808700000|2020-02-27 13:05:00|1073.5|1073|1071.5|1070.5|1074|1073|1070.5|1070|9887
1582809000000|2020-02-27 13:10:00|1071|1070|1072.5|1071|1074|1073.5|1070|1069|14889
1582809300000|2020-02-27 13:15:00|1073|1071.5|1069|1068|1074|1073|1069|1067.5|9789
1582809600000|2020-02-27 13:20:00|1069.5|1068.5|1065|1064.5|1070|1069|1062.5|1061.5|49380
1582809900000|2020-02-27 13:25:00|1065.5|1065|1064|1063|1066.5|1065.5|1063|1062|15466
1582810200000|2020-02-27 13:30:00|1063.5|1062.5|1066|1065|1066.5|1065.5|1063|1062.5|25261
1582810500000|2020-02-27 13:35:00|1065.5|1064.5|1065.5|1065|1068|1067.5|1065.5|1064.5|20646
1582810800000|2020-02-27 13:40:00|1065|1064.5|1069|1068.5|1069.5|1069|1065|1064.5|14350
1582811100000|2020-02-27 13:45:00|1068.5|1068|1071|1070.5|1072|1071|1068.5|1068|20291
1582811400000|2020-02-27 13:50:00|1070.5|1069.5|1072|1071|1072|1071|1068.5|1068|12298
1582811700000|2020-02-27 13:55:00|1072.5|1071.5|1073.5|1072|1074|1072.5|1071.5|1070.5|20771
1582812000000|2020-02-27 14:00:00|1074|1072.5|1074|1073|1075|1074|1072|1071|11930
1582812300000|2020-02-27 14:05:00|1074.5|1073.5|1073.5|1073|1074.5|1073.5|1072.5|1071.5|21231
1582812600000|2020-02-27 14:10:00|1073|1072.5|1072.5|1071.5|1073.5|1072.5|1070.5|1070|30639
1582812900000|2020-02-27 14:15:00|1073|1072|1072.5|1071.5|1074|1073|1071.5|1071|12847
1582813200000|2020-02-27 14:20:00|1073|1072|1077|1076|1077.5|1077|1073|1072|24873
1582813500000|2020-02-27 14:25:00|1076.5|1076.5|1074.5|1073.5|1077|1076.5|1072.5|1072|21485
1582813800000|2020-02-27 14:30:00|1074|1073|1074|1073.5|1075.5|1074.5|1072|1071|28974
1582814100000|2020-02-27 14:35:00|1073.5|1073|1080|1079|1081.5|1079.5|1072.5|1071.5|22145
1582814400000|2020-02-27 14:40:00|1079.5|1078.5|1074.5|1073|1080|1079|1074|1073|32068
1582814700000|2020-02-27 14:45:00|1074|1072.5|1074|1073.5|1075|1074|1071|1070.5|47009
1582815000000|2020-02-27 14:50:00|1073.5|1073|1075.5|1074.5|1076|1075|1072.5|1072|21966
1582815300000|2020-02-27 14:55:00|1075|1074|1076|1075.5|1079|1078|1074.5|1074|40212
1582815600000|2020-02-27 15:00:00|1075.5|1075|1073.5|1072.5|1076.5|1075.5|1072.5|1071.5|38658
1582815900000|2020-02-27 15:05:00|1074|1073|1076|1075|1077.5|1076.5|1073|1072.5|30089
1582816200000|2020-02-27 15:10:00|1075.5|1074.5|1074.5|1074|1076|1075.5|1073.5|1073|33390
1582816500000|2020-02-27 15:15:00|1074|1073.5|1071.5|1071|1074.5|1074|1071|1070.5|36907
1582816800000|2020-02-27 15:20:00|1072|1070.5|1074|1073|1074|1073.5|1070.5|1069.5|92408
1582817100000|2020-02-27 15:25:00|1073.5|1072.5|1073.5|1073|1075|1074.5|1071.5|1070.5|44147
1582817400000|2020-02-27 15:30:00|1073|1072.5|1070|1069|1073|1073|1068|1067.5|45143
1582817700000|2020-02-27 15:35:00|1069.5|1069.5|1075|1073.5|1075|1074|1069|1068|55539
1582818000000|2020-02-27 15:40:00|1074.5|1074|1076.5|1075.5|1077|1076|1074|1073|38961
1582818300000|2020-02-27 15:45:00|1076|1076|1079|1078|1079|1078.5|1076|1074.5|48540
1582818600000|2020-02-27 15:50:00|1080|1078.5|1076|1075|1082|1081|1075.5|1074.5|56781
1582818900000|2020-02-27 15:55:00|1075.5|1074.5|1080.5|1080|1080.5|1080|1074.5|1073.5|80584
1582819200000|2020-02-27 16:00:00|1081|1080.5|1084.5|1083.5|1085|1084.5|1080.5|1079.5|61962
1582819500000|2020-02-27 16:05:00|1084|1084|1088|1087|1090.5|1089.5|1084|1083.5|39681
1582819800000|2020-02-27 16:10:00|1087.5|1086.5|1085|1084.5|1087.5|1086.5|1083|1082|56556
1582820100000|2020-02-27 16:15:00|1085.5|1085|1089|1088|1089|1088.5|1084|1083.5|51244
1582820400000|2020-02-27 16:20:00|1088.5|1087.5|1083|1082|1089|1088|1083|1082|78298
1582820700000|2020-02-27 16:25:00|1083.5|1082.5|1079|1078|1083.5|1083|1079|1078|58974
1582876800000|2020-02-28 08:00:00|1059|1056|1040|1037.5|1059|1056|1037|1032|66505
1582877100000|2020-02-28 08:05:00|1040.5|1038|1032|1030|1044.5|1041|1019|1014.5|91817
1582877400000|2020-02-28 08:10:00|1031.5|1029|1032.5|1029.5|1033.5|1032|1022.5|1019|38973
1582877700000|2020-02-28 08:15:00|1032|1029|1040.5|1038.5|1040.5|1039|1028|1025|42829
1582878000000|2020-02-28 08:20:00|1041|1039|1043.5|1041|1046|1043|1039.5|1036|33751
1582878300000|2020-02-28 08:25:00|1043|1041.5|1037.5|1035.5|1046|1043.5|1035|1033.5|37406
1582878600000|2020-02-28 08:30:00|1037|1035|1033|1031.5|1039.5|1038|1031.5|1030|32326
1582878900000|2020-02-28 08:35:00|1032.5|1031|1027|1025.5|1035|1034|1027|1025|31380
1582879200000|2020-02-28 08:40:00|1027.5|1026|1035.5|1034|1038.5|1037.5|1027.5|1025|38351
1582879500000|2020-02-28 08:45:00|1035|1034.5|1027|1025.5|1035.5|1035|1026|1024|30885
1582879800000|2020-02-28 08:50:00|1026.5|1025|1024|1022|1026.5|1025|1022|1020.5|16305
1582880100000|2020-02-28 08:55:00|1023.5|1022.5|1026|1025|1026.5|1025.5|1021.5|1020.5|16149
1582880400000|2020-02-28 09:00:00|1026.5|1025.5|1024|1023|1027.5|1026.5|1021|1019.5|36816
1582880700000|2020-02-28 09:05:00|1024.5|1022.5|1021.5|1020.5|1029|1028|1021.5|1020.5|30800
1582881000000|2020-02-28 09:10:00|1022|1021|1019.5|1018.5|1023|1022.5|1017.5|1016.5|14671
1582881300000|2020-02-28 09:15:00|1019|1018|1019|1017|1020.5|1019|1016|1014.5|23699
1582881600000|2020-02-28 09:20:00|1018.5|1016.5|1014.5|1012.5|1018.5|1016.5|1014|1012|18593
1582881900000|2020-02-28 09:25:00|1014|1012|1008.5|1007|1014.5|1013|1008.5|1006.5|16763
1582882200000|2020-02-28 09:30:00|1009|1007.5|1001.5|1000|1010|1009|1001|998.2|111479
1582882500000|2020-02-28 09:35:00|1001|999.6|1001.5|999.6|1003|1001.5|997|996.2|37154
1582882800000|2020-02-28 09:40:00|1002|999.8|1009.5|1007.5|1010|1008.5|1002|999.6|19789
1582883100000|2020-02-28 09:45:00|1010|1008|1012|1011|1015.5|1014|1009.5|1008|74617
1582883400000|2020-02-28 09:50:00|1011.5|1010.5|1011.5|1010|1014.5|1013.5|1009.5|1008|19733
1582883700000|2020-02-28 09:55:00|1012|1010.5|1015|1014|1016|1014.5|1010|1009|24044
1582884000000|2020-02-28 10:00:00|1015.5|1013.5|1023.5|1022|1024|1022.5|1015.5|1013.5|37750
1582884300000|2020-02-28 10:05:00|1024|1022.5|1020.5|1019.5|1025|1024|1017.5|1015.5|18390
1582884600000|2020-02-28 10:10:00|1020|1019|1026.5|1025.5|1028|1026.5|1020|1019|39913
1582884900000|2020-02-28 10:15:00|1026|1025|1033.5|1032|1033.5|1032|1025|1024|22246
1582885200000|2020-02-28 10:20:00|1033|1031|1036|1034.5|1036.5|1035.5|1031.5|1030.5|21566
1582885500000|2020-02-28 10:25:00|1036.5|1035|1035|1034|1039.5|1038|1034|1032.5|28898
1582885800000|2020-02-28 10:30:00|1035.5|1033.5|1030.5|1029|1035.5|1033.5|1030|1029|12038
1582886100000|2020-02-28 10:35:00|1031|1029.5|1032|1030.5|1032.5|1031.5|1030|1028.5|9015
1582886400000|2020-02-28 10:40:00|1032.5|1031|1033|1031.5|1033|1031.5|1029.5|1028.5|18963
1582886700000|2020-02-28 10:45:00|1034|1032|1032|1030|1034|1032.5|1030|1029|9173
1582887000000|2020-02-28 10:50:00|1033|1030.5|1032|1031|1034.5|1034|1032|1030.5|7599
1582887300000|2020-02-28 10:55:00|1032.5|1031.5|1032|1030.5|1033|1032.5|1031.5|1030.5|4473
1582887600000|2020-02-28 11:00:00|1031.5|1031|1033|1032|1034.5|1033.5|1031.5|1030.5|12088
1582887900000|2020-02-28 11:05:00|1032.5|1031.5|1035|1034|1035.5|1034.5|1032|1031.5|5532
1582888200000|2020-02-28 11:10:00|1034.5|1033.5|1035|1034|1037.5|1037|1032|1031.5|34252
1582888500000|2020-02-28 11:15:00|1035.5|1034.5|1035.5|1034.5|1036|1035|1034.5|1033|14956
1582888800000|2020-02-28 11:20:00|1035|1035|1037|1036|1037.5|1037|1035|1034|24832
1582889100000|2020-02-28 11:25:00|1037.5|1036.5|1037.5|1036.5|1039.5|1038.5|1036.5|1035.5|24621
1582889400000|2020-02-28 11:30:00|1038|1037|1040|1039|1041.5|1040.5|1038|1037|26748
1582889700000|2020-02-28 11:35:00|1039.5|1038.5|1035|1034|1040|1039.5|1035|1034|10971
1582890000000|2020-02-28 11:40:00|1034.5|1033.5|1032|1030.5|1034.5|1033.5|1031.5|1030.5|5432
1582890300000|2020-02-28 11:45:00|1032.5|1031|1028.5|1027.5|1032.5|1032|1028|1026.5|7267
1582890600000|2020-02-28 11:50:00|1029.5|1027|1032|1031|1034.5|1033|1028.5|1026.5|11213
1582890900000|2020-02-28 11:55:00|1033.5|1031.5|1029.5|1028|1034.5|1033.5|1028.5|1027|5549
1582891200000|2020-02-28 12:00:00|1032.5|1030|1024|1022|1032.5|1030|1023.5|1022|15675
1582891500000|2020-02-28 12:05:00|1022.5|1021.5|1022.5|1021|1023|1022.5|1022|1021|8987
1582891800000|2020-02-28 12:10:00|1022|1020.5|1024.5|1023.5|1026.5|1026|1019.5|1019|14736
1582892100000|2020-02-28 12:15:00|1025|1024|1029.5|1028|1030|1029.5|1025|1024|21774
1582892400000|2020-02-28 12:20:00|1030|1028.5|1031|1029.5|1032|1031|1029.5|1028.5|9286
1582892700000|2020-02-28 12:25:00|1030.5|1029|1027.5|1027|1032|1031|1027.5|1026.5|5591
1582893000000|2020-02-28 12:30:00|1027|1026.5|1026.5|1025.5|1027.5|1027|1024|1023|20029
1582893300000|2020-02-28 12:35:00|1026|1025|1027|1026|1027|1026|1024.5|1023.5|9571
1582893600000|2020-02-28 12:40:00|1026.5|1025.5|1026.5|1026|1027.5|1027|1026|1025.5|11118
1582893900000|2020-02-28 12:45:00|1027|1026.5|1029.5|1028|1029.5|1028.5|1025|1023.5|12229
1582894200000|2020-02-28 12:50:00|1029|1028.5|1025.5|1024.5|1029|1028.5|1024|1023|15294
1582894500000|2020-02-28 12:55:00|1026|1025|1027|1026|1028|1027.5|1025|1024.5|20171
1582894800000|2020-02-28 13:00:00|1026.5|1025.5|1026.5|1025.5|1028.5|1027.5|1025.5|1024.5|19617
1582895100000|2020-02-28 13:05:00|1026|1025|1032.5|1032|1033|1032|1026|1025|24060
1582895400000|2020-02-28 13:10:00|1033|1032.5|1038.5|1037.5|1038.5|1037.5|1033|1032.5|34436
1582895700000|2020-02-28 13:15:00|1038|1037|1037|1036.5|1042|1040.5|1036|1034.5|26230
1582896000000|2020-02-28 13:20:00|1037.5|1037|1036|1035|1038.5|1037.5|1035.5|1034.5|6018
1582896300000|2020-02-28 13:25:00|1035.5|1034.5|1035|1034|1035.5|1034.5|1033|1032|11071
1582896600000|2020-02-28 13:30:00|1034.5|1033.5|1035|1034|1036|1035.5|1031|1030.5|24659
1582896900000|2020-02-28 13:35:00|1035.5|1034.5|1033.5|1032.5|1035.5|1035|1031|1030|18025
1582897200000|2020-02-28 13:40:00|1033|1032|1032.5|1031.5|1034|1033.5|1031|1030|40259
1582897500000|2020-02-28 13:45:00|1033|1032|1032|1031|1033|1032.5|1030|1029.5|20780
1582897800000|2020-02-28 13:50:00|1031.5|1030.5|1029.5|1028.5|1032.5|1031.5|1028.5|1028|41330
1582898100000|2020-02-28 13:55:00|1029|1029|1030|1029|1031.5|1031|1028|1026.5|22670
1582898400000|2020-02-28 14:00:00|1030.5|1029.5|1032|1031|1032|1031.5|1030|1029|20646
1582898700000|2020-02-28 14:05:00|1031.5|1030.5|1030.5|1029.5|1033|1032|1029.5|1029|23196
1582899000000|2020-02-28 14:10:00|1031|1030|1031|1030|1032.5|1031.5|1029.5|1029|32896
1582899300000|2020-02-28 14:15:00|1030.5|1029.5|1022.5|1021.5|1030.5|1029.5|1022.5|1021|42346
1582899600000|2020-02-28 14:20:00|1023|1022|1029|1027.5|1030.5|1029|1023|1021.5|22433
1582899900000|2020-02-28 14:25:00|1028.5|1028|1029.5|1028.5|1029.5|1029|1027|1026|12432
1582900200000|2020-02-28 14:30:00|1030|1029|1035.5|1034|1035.5|1034.5|1028|1027|39057
1582900500000|2020-02-28 14:35:00|1036|1034.5|1035|1034|1036.5|1035.5|1033.5|1032|19059
1582900800000|2020-02-28 14:40:00|1034.5|1033.5|1029|1027.5|1035|1034.5|1029|1027|15730
1582901100000|2020-02-28 14:45:00|1028.5|1027|1025.5|1024|1030|1028.5|1025.5|1023.5|27975
1582901400000|2020-02-28 14:50:00|1025|1023.5|1028|1026.5|1030.5|1029.5|1025|1023.5|31240
1582901700000|2020-02-28 14:55:00|1027.5|1026|1026.5|1025.5|1028|1026|1022.5|1022|69328
1582902000000|2020-02-28 15:00:00|1026|1025|1031|1030|1032|1031.5|1024|1023|220289
1582902300000|2020-02-28 15:05:00|1031.5|1030.5|1038.5|1037.5|1039|1037.5|1031|1030|80854
1582902600000|2020-02-28 15:10:00|1039|1038|1036|1034.5|1039.5|1038.5|1034|1032.5|125523
1582902900000|2020-02-28 15:15:00|1035.5|1034|1042|1040|1051|1049.5|1034.5|1034|71856
1582903200000|2020-02-28 15:20:00|1043.5|1040.5|1041.5|1040|1046.5|1045|1039.5|1037.5|39918
1582903500000|2020-02-28 15:25:00|1041|1040.5|1036.5|1035.5|1046.5|1046|1036.5|1035|40847
1582903800000|2020-02-28 15:30:00|1037|1036|1046|1044|1046|1044|1036.5|1035.5|54586
1582904100000|2020-02-28 15:35:00|1046.5|1044.5|1047.5|1046.5|1051|1049.5|1044|1043|41696
1582904400000|2020-02-28 15:40:00|1048|1047|1047.5|1046.5|1050.5|1049.5|1046|1045|49187
1582904700000|2020-02-28 15:45:00|1048|1047|1049.5|1048.5|1052.5|1051.5|1047|1046|65960
1582905000000|2020-02-28 15:50:00|1050|1049|1056|1055|1057|1056|1050|1049|65686
1582905300000|2020-02-28 15:55:00|1056.5|1054.5|1052.5|1051.5|1057|1056.5|1048.5|1047.5|59805
1582905600000|2020-02-28 16:00:00|1053.5|1052|1056|1054.5|1058|1057|1052.5|1051.5|87851
1582905900000|2020-02-28 16:05:00|1055.5|1055|1057.5|1056.5|1060|1058.5|1052.5|1051.5|157284
1582906200000|2020-02-28 16:10:00|1057|1057|1062|1061.5|1063|1061.5|1057|1056.5|90338
1582906500000|2020-02-28 16:15:00|1062.5|1062|1064|1063|1064|1063.5|1060.5|1059.5|57778
1582906800000|2020-02-28 16:20:00|1063.5|1063.5|1061|1060|1064|1063.5|1056.5|1056|138399
1582907100000|2020-02-28 16:25:00|1060.5|1059.5|1063|1062|1063|1062|1057|1056|104702
1583136000000|2020-03-02 08:00:00|1094|1090.5|1095|1093|1098|1094|1076|1067.5|48782
1583136300000|2020-03-02 08:05:00|1094.5|1092.5|1102.5|1100.5|1102.5|1101|1084.5|1081|40857
1583136600000|2020-03-02 08:10:00|1103.5|1101|1102|1099.5|1104|1101.5|1096|1094.5|21762
1583136900000|2020-03-02 08:15:00|1101.5|1099|1107|1104|1107.5|1105|1099|1098|23189
1583137200000|2020-03-02 08:20:00|1106.5|1104.5|1101|1100|1108|1107.5|1100.5|1099|30506
1583137500000|2020-03-02 08:25:00|1102|1099.5|1101.5|1100|1103.5|1102.5|1097.5|1095|23784
1583137800000|2020-03-02 08:30:00|1102|1100.5|1106|1104|1106|1105|1097|1096|28729
1583138100000|2020-03-02 08:35:00|1105.5|1104.5|1102.5|1101.5|1106|1105|1100|1099|25165
1583138400000|2020-03-02 08:40:00|1102|1101|1104.5|1103|1107.5|1106|1099.5|1099|35021
1583138700000|2020-03-02 08:45:00|1105|1103.5|1102.5|1100.5|1106|1104|1098.5|1097.5|13330
1583139000000|2020-03-02 08:50:00|1102|1101|1097.5|1097|1102.5|1102|1097|1095.5|21305
1583139300000|2020-03-02 08:55:00|1097|1096.5|1096.5|1095.5|1099.5|1098.5|1092.5|1091|18385
1583139600000|2020-03-02 09:00:00|1097|1096|1101|1100.5|1102.5|1101|1096.5|1095.5|16239
1583139900000|2020-03-02 09:05:00|1101.5|1101|1097.5|1096.5|1104|1103|1096|1095|23319
1583140200000|2020-03-02 09:10:00|1098|1097|1102.5|1101|1103|1101.5|1098|1097|19596
1583140500000|2020-03-02 09:15:00|1103|1100.5|1103.5|1102.5|1105|1104.5|1101|1100|15492
1583140800000|2020-03-02 09:20:00|1104|1103.5|1109.5|1108|1110|1108|1103.5|1103.5|13551
1583141100000|2020-03-02 09:25:00|1109|1107.5|1107|1106|1109.5|1108.5|1104.5|1103.5|19833
1583141400000|2020-03-02 09:30:00|1107.5|1106.5|1103.5|1102|1108|1107|1103|1101.5|14832
1583141700000|2020-03-02 09:35:00|1103|1101.5|1102.5|1101|1103|1101.5|1100.5|1099|16552
1583142000000|2020-03-02 09:40:00|1102|1100.5|1098.5|1097.5|1102|1101|1095.5|1094.5|33580
1583142300000|2020-03-02 09:45:00|1098|1097|1096.5|1096|1099|1097.5|1095|1094.5|17103
1583142600000|2020-03-02 09:50:00|1096|1095.5|1099.5|1098|1101|1100|1096|1095|30307
1583142900000|2020-03-02 09:55:00|1099|1098.5|1104|1102|1104|1102|1099|1098|11113
1583143200000|2020-03-02 10:00:00|1103.5|1101.5|1102.5|1101|1103.5|1102|1101.5|1099.5|7459
1583143500000|2020-03-02 10:05:00|1102|1100.5|1103|1102|1104|1103|1102|1100.5|6952
1583143800000|2020-03-02 10:10:00|1102.5|1101.5|1098.5|1097.5|1102.5|1101.5|1098.5|1097.5|20196
1583144100000|2020-03-02 10:15:00|1098|1097|1102|1101|1103.5|1102|1097|1096|21701
1583144400000|2020-03-02 10:20:00|1101.5|1100.5|1097|1096|1102|1100.5|1096.5|1095.5|16624
1583144700000|2020-03-02 10:25:00|1097.5|1096.5|1098|1096.5|1098|1097|1096.5|1095|8849
1583145000000|2020-03-02 10:30:00|1097.5|1097|1096|1095.5|1098|1097|1095.5|1094.5|15242
1583145300000|2020-03-02 10:35:00|1095.5|1095|1090.5|1089|1096.5|1095.5|1090|1088.5|10011
1583145600000|2020-03-02 10:40:00|1091|1089.5|1086|1085|1092|1091|1085.5|1085|36162
1583145900000|2020-03-02 10:45:00|1086.5|1085.5|1085.5|1084.5|1087|1086|1084.5|1084|11473
1583146200000|2020-03-02 10:50:00|1086|1085|1086.5|1085.5|1087|1086|1084.5|1084|17249
1583146500000|2020-03-02 10:55:00|1086|1085|1085.5|1084.5|1087|1086|1085|1084|22535
1583146800000|2020-03-02 11:00:00|1085|1085|1085.5|1084.5|1088|1087.5|1085|1084|30515
1583147100000|2020-03-02 11:05:00|1085|1084|1085.5|1084.5|1088.5|1087|1084|1082.5|9337
1583147400000|2020-03-02 11:10:00|1085|1084|1082|1081|1086|1085|1082|1081|10160
1583147700000|2020-03-02 11:15:00|1081.5|1081.5|1086.5|1085.5|1086.5|1085.5|1081.5|1081|13883
1583148000000|2020-03-02 11:20:00|1086|1086|1086.5|1085|1086.5|1086|1084|1083|14514
1583148300000|2020-03-02 11:25:00|1086|1084.5|1083.5|1082.5|1086.5|1085.5|1083|1082.5|15020
1583148600000|2020-03-02 11:30:00|1084|1083|1081|1080|1086|1085|1080|1079|18307
1583148900000|2020-03-02 11:35:00|1080.5|1080.5|1083|1082.5|1085.5|1084|1080.5|1080|20351
1583149200000|2020-03-02 11:40:00|1083.5|1083|1079.5|1078.5|1084|1083|1078.5|1078|16560
1583149500000|2020-03-02 11:45:00|1079|1078|1084|1083|1086.5|1085|1079|1078|40537
1583149800000|2020-03-02 11:50:00|1084.5|1083.5|1079|1077.5|1085.5|1085|1078.5|1077.5|29048
1583150100000|2020-03-02 11:55:00|1079.5|1078|1074.5|1073.5|1081|1080.5|1074|1073|22002
1583150400000|2020-03-02 12:00:00|1081.5|1079.5|1087.5|1086|1089.5|1087.5|1080|1079.5|25704
1583150700000|2020-03-02 12:05:00|1088|1086.5|1094.5|1093.5|1095|1094|1087.5|1086|31241
1583151000000|2020-03-02 12:10:00|1095|1094|1089.5|1088|1095|1094|1089.5|1087.5|18102
1583151300000|2020-03-02 12:15:00|1090|1088.5|1092|1091|1092.5|1091.5|1088|1087|22728
1583151600000|2020-03-02 12:20:00|1092.5|1091.5|1098|1096|1098.5|1097.5|1091.5|1091|31469
1583151900000|2020-03-02 12:25:00|1097.5|1096.5|1098.5|1096.5|1098.5|1098|1095|1093|17771
1583152200000|2020-03-02 12:30:00|1098|1097|1095.5|1094.5|1098|1097|1095|1093.5|237328
1583152500000|2020-03-02 12:35:00|1096|1095|1101.5|1100|1105|1104|1095|1094|40161
1583152800000|2020-03-02 12:40:00|1101|1099|1106|1105|1106.5|1105.5|1100.5|1099|30456
1583153100000|2020-03-02 12:45:00|1106.5|1105.5|1108.5|1107.5|1108.5|1108|1103.5|1103|33330
1583153400000|2020-03-02 12:50:00|1109|1108|1106.5|1105|1110|1109|1103.5|1102.5|23761
1583153700000|2020-03-02 12:55:00|1107|1105.5|1113|1112.5|1113.5|1112.5|1107|1105.5|13598
1583154000000|2020-03-02 13:00:00|1113.5|1111|1111.5|1110|1113.5|1112|1108.5|1107|17735
1583154300000|2020-03-02 13:05:00|1111|1110.5|1108|1106|1114|1112.5|1108|1106|10643
1583154600000|2020-03-02 13:10:00|1107.5|1105.5|1111.5|1110.5|1112|1111.5|1107|1105.5|8788
1583154900000|2020-03-02 13:15:00|1112|1110|1110|1109|1114|1113|1109|1107.5|23682
1583155200000|2020-03-02 13:20:00|1109.5|1108.5|1110.5|1109|1110.5|1109.5|1107.5|1106.5|13960
1583155500000|2020-03-02 13:25:00|1110|1108.5|1109|1107.5|1110.5|1109|1108|1106.5|13875
1583155800000|2020-03-02 13:30:00|1109.5|1108|1112|1111|1112|1111.5|1107.5|1106.5|10877
1583156100000|2020-03-02 13:35:00|1111.5|1111.5|1114|1112|1116|1115.5|1110|1108.5|22755
1583156400000|2020-03-02 13:40:00|1113.5|1112.5|1114|1112|1116.5|1115.5|1113.5|1112|14678
1583156700000|2020-03-02 13:45:00|1113.5|1113|1117.5|1116|1118.5|1117|1113.5|1113|10927
1583157000000|2020-03-02 13:50:00|1118|1116.5|1121|1120|1121.5|1121|1118|1116.5|9355
1583157300000|2020-03-02 13:55:00|1121.5|1120.5|1121.5|1120|1123.5|1123|1119|1118|21160
1583157600000|2020-03-02 14:00:00|1122|1120.5|1120|1119|1123.5|1123|1119|1118|23477
1583157900000|2020-03-02 14:05:00|1119.5|1118.5|1123.5|1122.5|1124|1123|1119.5|1118|12239
1583158200000|2020-03-02 14:10:00|1124|1123|1123|1122|1124.5|1123.5|1120.5|1119|68297
1583158500000|2020-03-02 14:15:00|1122.5|1121.5|1124.5|1123.5|1124.5|1123.5|1120|1119|41557
1583158800000|2020-03-02 14:20:00|1124|1124|1128|1127|1128.5|1127.5|1124|1123|15000
1583159100000|2020-03-02 14:25:00|1127.5|1126.5|1125|1123.5|1128|1126.5|1121|1119.5|37219
1583159400000|2020-03-02 14:30:00|1124.5|1124.5|1119.5|1117.5|1125.5|1124.5|1118.5|1117.5|25461
1583159700000|2020-03-02 14:35:00|1119|1118|1116.5|1116|1120.5|1119|1116.5|1116|14798
1583160000000|2020-03-02 14:40:00|1116|1115.5|1120|1119|1121.5|1121|1116|1115.5|19317
1583160300000|2020-03-02 14:45:00|1120.5|1118.5|1123.5|1122.5|1124|1123.5|1119.5|1118.5|24627
1583160600000|2020-03-02 14:50:00|1124|1122|1124.5|1123.5|1124.5|1123.5|1118.5|1118|19017
1583160900000|2020-03-02 14:55:00|1124|1123|1122|1120.5|1124.5|1123.5|1120.5|1119.5|16154
1583161200000|2020-03-02 15:00:00|1122.5|1121|1117.5|1116.5|1123|1121.5|1115|1114|35968
1583161500000|2020-03-02 15:05:00|1117|1116|1120|1118|1121|1120.5|1114.5|1113|18276
1583161800000|2020-03-02 15:10:00|1120.5|1118.5|1126|1124.5|1126|1125.5|1120.5|1118.5|106014
1583162100000|2020-03-02 15:15:00|1125.5|1124|1122.5|1121.5|1126|1124.5|1121|1120.5|25144
1583162400000|2020-03-02 15:20:00|1122|1121|1125|1123.5|1125.5|1124.5|1120.5|1119.5|26308
1583162700000|2020-03-02 15:25:00|1125.5|1124|1129.5|1129|1129.5|1129|1125|1124|20265
1583163000000|2020-03-02 15:30:00|1129|1128|1127|1126|1131|1130|1123.5|1122.5|23934
1583163300000|2020-03-02 15:35:00|1126.5|1125.5|1125.5|1124.5|1127|1126.5|1123|1122|33791
1583163600000|2020-03-02 15:40:00|1125|1125|1128|1127|1128.5|1128|1125|1124.5|32612
1583163900000|2020-03-02 15:45:00|1128.5|1127.5|1135|1134|1135|1134|1128.5|1127.5|17181
1583164200000|2020-03-02 15:50:00|1134.5|1133.5|1130.5|1129.5|1135.5|1135|1129.5|1128.5|19910
1583164500000|2020-03-02 15:55:00|1131|1130|1129.5|1128.5|1132|1131.5|1127.5|1126.5|22078
1583164800000|2020-03-02 16:00:00|1130|1129|1130.5|1130|1131|1130.5|1127.5|1126.5|36342
1583165100000|2020-03-02 16:05:00|1130|1129.5|1126.5|1126|1131.5|1130.5|1126.5|1125.5|39515
1583165400000|2020-03-02 16:10:00|1127|1126.5|1134|1133|1134.5|1133.5|1127|1126|33807
1583165700000|2020-03-02 16:15:00|1133.5|1132.5|1132.5|1131.5|1136|1135|1131.5|1130.5|40150
1583166000000|2020-03-02 16:20:00|1133|1132|1131|1130.5|1133.5|1133|1130.5|1130|42979
1583166300000|2020-03-02 16:25:00|1131.5|1130|1129|1127.5|1133.5|1132|1127.5|1126.5|67812
1583222400000|2020-03-03 08:00:00|1146.5|1131.5|1142|1138|1162|1158|1136.5|1131.5|29757
1583222700000|2020-03-03 08:05:00|1141.5|1137.5|1140|1138|1142.5|1140.5|1135|1132|19542
1583223000000|2020-03-03 08:10:00|1139.5|1137|1141|1139|1144.5|1142|1137.5|1135.5|66063
1583223300000|2020-03-03 08:15:00|1140.5|1139.5|1135.5|1133|1142.5|1141|1129.5|1127|53602
1583223600000|2020-03-03 08:20:00|1136|1133.5|1136.5|1135|1138.5|1137|1133.5|1132|22086
1583223900000|2020-03-03 08:25:00|1136|1134.5|1136.5|1135.5|1137|1135.5|1133|1132|13661
1583224200000|2020-03-03 08:30:00|1136|1136|1141|1139.5|1142.5|1142|1136|1136|24570
1583224500000|2020-03-03 08:35:00|1140.5|1139|1139.5|1138.5|1143|1142.5|1139.5|1138.5|13189
1583224800000|2020-03-03 08:40:00|1139|1137.5|1135|1133.5|1139.5|1139|1135|1133.5|23949
1583225100000|2020-03-03 08:45:00|1135.5|1134|1134.5|1133|1137.5|1137|1133.5|1132.5|23744
1583225400000|2020-03-03 08:50:00|1134|1132.5|1132|1131.5|1136|1135.5|1131|1130|44954
1583225700000|2020-03-03 08:55:00|1132.5|1131|1135|1133.5|1137.5|1136.5|1132.5|1131|32522
1583226000000|2020-03-03 09:00:00|1134.5|1134|1132.5|1131|1135.5|1134|1131.5|1130.5|10486
1583226300000|2020-03-03 09:05:00|1133|1132|1135|1134|1136.5|1135.5|1133|1132|21142
1583226600000|2020-03-03 09:10:00|1134.5|1133.5|1135.5|1135|1138|1137.5|1133.5|1133|12150
1583226900000|2020-03-03 09:15:00|1136|1134.5|1135.5|1134.5|1137.5|1136|1134|1133|12332
1583227200000|2020-03-03 09:20:00|1135|1135|1131.5|1130.5|1135.5|1135|1131.5|1130.5|13017
1583227500000|2020-03-03 09:25:00|1131|1131|1136|1135|1136.5|1135|1130.5|1129.5|17884
1583227800000|2020-03-03 09:30:00|1136.5|1135.5|1143|1141.5|1144|1143.5|1136.5|1135|43519
1583228100000|2020-03-03 09:35:00|1142.5|1142|1142|1140.5|1144.5|1144|1140|1139|23113
1583228400000|2020-03-03 09:40:00|1142.5|1140|1142.5|1141.5|1144|1143.5|1142|1140|14060
1583228700000|2020-03-03 09:45:00|1142|1141|1143.5|1142.5|1143.5|1142.5|1138.5|1137|7278
1583229000000|2020-03-03 09:50:00|1143|1142|1142|1141|1144|1143|1142|1140.5|10555
1583229300000|2020-03-03 09:55:00|1142.5|1141.5|1151.5|1150|1152.5|1151|1142.5|1141.5|33087
1583229600000|2020-03-03 10:00:00|1151|1149.5|1148|1147|1151.5|1150|1148|1146.5|9104
1583229900000|2020-03-03 10:05:00|1147.5|1146.5|1146|1145|1148.5|1147.5|1144|1142.5|15272
1583230200000|2020-03-03 10:10:00|1145.5|1145.5|1145|1144|1148|1147|1145|1144|15078
1583230500000|2020-03-03 10:15:00|1146|1144.5|1146.5|1145|1147.5|1146.5|1145.5|1144.5|13741
1583230800000|2020-03-03 10:20:00|1146|1144.5|1145.5|1144|1147.5|1147|1144.5|1143|20989
1583231100000|2020-03-03 10:25:00|1146|1143.5|1145|1144|1146.5|1145.5|1144|1143|13537
1583231400000|2020-03-03 10:30:00|1145.5|1143.5|1144|1143|1146.5|1145.5|1144|1142.5|6002
1583231700000|2020-03-03 10:35:00|1143.5|1142.5|1145.5|1144.5|1145.5|1144.5|1142|1140|14200
1583232000000|2020-03-03 10:40:00|1145|1145|1144.5|1143.5|1145|1145|1143|1142|7145
1583232300000|2020-03-03 10:45:00|1144|1144|1145|1144|1146|1145|1144|1142.5|24868
1583232600000|2020-03-03 10:50:00|1145.5|1144.5|1149|1148|1149|1148.5|1145|1144|17123
1583232900000|2020-03-03 10:55:00|1148.5|1147.5|1147.5|1146.5|1149.5|1148|1146|1145|26645
1583233200000|2020-03-03 11:00:00|1147|1146|1144.5|1143.5|1147|1146|1144|1143|13029
1583233500000|2020-03-03 11:05:00|1145|1144|1141.5|1140.5|1145.5|1145|1140|1139.5|13367
1583233800000|2020-03-03 11:10:00|1141|1140|1141|1139.5|1141.5|1140.5|1138|1137.5|22338
1583234100000|2020-03-03 11:15:00|1140.5|1139|1141|1139.5|1142|1141|1140|1139|20085
1583234400000|2020-03-03 11:20:00|1140.5|1139|1138.5|1137.5|1142|1141|1138.5|1137.5|13794
1583234700000|2020-03-03 11:25:00|1139|1138|1136|1135|1139|1138.5|1136|1135|9883
1583235000000|2020-03-03 11:30:00|1135.5|1135.5|1136.5|1136|1137|1136.5|1135|1134.5|9622
1583235300000|2020-03-03 11:35:00|1136|1135.5|1136|1135.5|1137|1136.5|1135.5|1135|10205
1583235600000|2020-03-03 11:40:00|1136.5|1136|1135|1134|1136.5|1136|1132.5|1132|63133
1583235900000|2020-03-03 11:45:00|1134.5|1134.5|1133|1131.5|1134.5|1134.5|1133|1131.5|13474
1583236200000|2020-03-03 11:50:00|1132.5|1132|1134|1133|1134.5|1133|1132.5|1131.5|7422
1583236500000|2020-03-03 11:55:00|1134.5|1133.5|1130.5|1129.5|1134.5|1134|1130.5|1129|7971
1583236800000|2020-03-03 12:00:00|1131|1129|1130.5|1129|1131.5|1131|1129|1128|11228
1583237100000|2020-03-03 12:05:00|1130|1128.5|1134|1133|1134|1133.5|1129|1128|11028
1583237400000|2020-03-03 12:10:00|1133.5|1132.5|1134.5|1133.5|1137|1136|1133.5|1132.5|10920
1583237700000|2020-03-03 12:15:00|1135|1134|1136|1135|1136|1135|1134.5|1133|3350
1583238000000|2020-03-03 12:20:00|1135.5|1134.5|1136.5|1135.5|1137|1136|1133.5|1132.5|11689
1583238300000|2020-03-03 12:25:00|1136|1136|1136.5|1135.5|1137|1136|1135|1134|7162
1583238600000|2020-03-03 12:30:00|1136|1135|1135.5|1134.5|1137|1136.5|1134.5|1134|12190
1583238900000|2020-03-03 12:35:00|1135|1134|1131.5|1130|1136|1135|1129|1127.5|18125
1583239200000|2020-03-03 12:40:00|1132|1130.5|1127.5|1126|1132.5|1131.5|1127|1126|11930
1583239500000|2020-03-03 12:45:00|1127|1125.5|1125.5|1124|1127|1126|1124.5|1123.5|10255
1583239800000|2020-03-03 12:50:00|1125|1124.5|1124|1123|1125.5|1125|1122.5|1122|11854
1583240100000|2020-03-03 12:55:00|1123.5|1122.5|1128|1127|1129.5|1128.5|1122.5|1121.5|9154
1583240400000|2020-03-03 13:00:00|1127.5|1126.5|1127|1126|1129|1127.5|1127|1125|135204
1583240700000|2020-03-03 13:05:00|1126.5|1126.5|1127|1125.5|1127.5|1127|1125.5|1125|7082
1583241000000|2020-03-03 13:10:00|1128|1126|1126.5|1125.5|1128|1127|1125.5|1125|6145
1583241300000|2020-03-03 13:15:00|1126|1125|1127|1126|1129|1128|1124.5|1123.5|20740
1583241600000|2020-03-03 13:20:00|1126.5|1125|1129|1127.5|1129|1128|1126|1125|5717
1583241900000|2020-03-03 13:25:00|1129.5|1128|1127.5|1126|1131|1130|1127|1125.5|9556
1583242200000|2020-03-03 13:30:00|1128|1126.5|1126|1125.5|1128|1127|1126|1125.5|2068
1583242500000|2020-03-03 13:35:00|1125.5|1125|1124.5|1123|1127.5|1127|1123.5|1123|13989
1583242800000|2020-03-03 13:40:00|1124|1123.5|1123.5|1122.5|1124.5|1123.5|1122|1121|6708
1583243100000|2020-03-03 13:45:00|1123|1122|1121.5|1121|1124.5|1123.5|1121.5|1121|7412
1583243400000|2020-03-03 13:50:00|1122|1121.5|1125|1124.5|1126.5|1125.5|1122|1121|18985
1583243700000|2020-03-03 13:55:00|1124.5|1124|1128|1127|1128.5|1127|1124.5|1124|14587
1583244000000|2020-03-03 14:00:00|1127.5|1126.5|1125|1124|1129.5|1128|1125|1123.5|37332
1583244300000|2020-03-03 14:05:00|1125.5|1124.5|1122|1121|1126|1125|1122|1120.5|14638
1583244600000|2020-03-03 14:10:00|1122.5|1121.5|1123|1122.5|1124|1123|1122|1121.5|20275
1583244900000|2020-03-03 14:15:00|1123.5|1123|1129|1128|1129|1128|1122|1121.5|18833
1583245200000|2020-03-03 14:20:00|1129.5|1128.5|1130|1128.5|1130|1129|1129.5|1128.5|4316
1583245500000|2020-03-03 14:25:00|1129.5|1128|1128|1127|1131.5|1130.5|1128|1127|22260
1583245800000|2020-03-03 14:30:00|1127.5|1126.5|1123.5|1122.5|1127.5|1126.5|1123|1122|22289
1583246100000|2020-03-03 14:35:00|1123|1122|1127|1125.5|1127|1126|1122.5|1122|14653
1583246400000|2020-03-03 14:40:00|1126.5|1126|1129|1128.5|1131|1130|1126.5|1125.5|23299
1583246700000|2020-03-03 14:45:00|1129.5|1128|1127|1126|1129.5|1128.5|1126|1124.5|14316
1583247000000|2020-03-03 14:50:00|1126.5|1125.5|1121|1120.5|1127|1126|1121|1120.5|20101
1583247300000|2020-03-03 14:55:00|1121.5|1121|1124|1123|1125|1124.5|1121.5|1120.5|13207
1583247600000|2020-03-03 15:00:00|1124.5|1124|1139|1137.5|1143|1142|1124.5|1123|100950
1583247900000|2020-03-03 15:05:00|1139.5|1138|1129|1127.5|1141.5|1140|1129|1127.5|36952
1583248200000|2020-03-03 15:10:00|1129.5|1128|1133.5|1132|1136.5|1135|1129.5|1127.5|21222
1583248500000|2020-03-03 15:15:00|1133|1131.5|1129.5|1128|1134.5|1134|1129|1128|169936
1583248800000|2020-03-03 15:20:00|1130.5|1128.5|1131.5|1131|1132.5|1131|1128.5|1127|34077
1583249100000|2020-03-03 15:25:00|1131|1130.5|1126|1124.5|1132.5|1131.5|1125.5|1124|25407
1583249400000|2020-03-03 15:30:00|1125.5|1124|1125|1124|1129.5|1128|1125|1124|21750
1583249700000|2020-03-03 15:35:00|1125.5|1124.5|1128.5|1127|1129.5|1128|1124|1123|21119
1583250000000|2020-03-03 15:40:00|1128|1126.5|1133|1131.5|1136.5|1134.5|1127|1126|53586
1583250300000|2020-03-03 15:45:00|1132.5|1132|1134.5|1133.5|1135.5|1134.5|1131|1129.5|27136
1583250600000|2020-03-03 15:50:00|1135|1134|1136|1135|1137|1136|1133.5|1133|23748
1583250900000|2020-03-03 15:55:00|1135.5|1134.5|1141|1139.5|1141.5|1140.5|1135.5|1134.5|81537
1583251200000|2020-03-03 16:00:00|1140.5|1139|1136|1135|1141.5|1140.5|1136|1135|33214
1583251500000|2020-03-03 16:05:00|1135.5|1134.5|1130.5|1129.5|1135.5|1134.5|1129|1128|33253
1583251800000|2020-03-03 16:10:00|1130|1129|1125|1124|1130.5|1129|1125|1124|31108
1583252100000|2020-03-03 16:15:00|1125.5|1124.5|1124.5|1123.5|1128|1127|1122.5|1121.5|47814
1583252400000|2020-03-03 16:20:00|1125|1124|1123.5|1122.5|1127|1126|1122.5|1121.5|46010
1583252700000|2020-03-03 16:25:00|1124|1123|1126.5|1123.5|1130.5|1130|1121|1120.5|213929
1583308800000|2020-03-04 08:00:00|1143.5|1126.5|1134.5|1130|1143.5|1133.5|1121|1119|11486
1583309100000|2020-03-04 08:05:00|1134|1129.5|1123.5|1121.5|1134|1130.5|1121.5|1121|36099
1583309400000|2020-03-04 08:10:00|1123|1121|1125.5|1123|1126.5|1123.5|1119|1117|11947
1583309700000|2020-03-04 08:15:00|1126|1123.5|1130.5|1128.5|1130.5|1129.5|1125.5|1123.5|9655
1583310000000|2020-03-04 08:20:00|1131|1129|1130.5|1128.5|1133|1132|1128|1127.5|12806
1583310300000|2020-03-04 08:25:00|1130|1128|1131.5|1130|1131.5|1130|1124.5|1122.5|14112
1583310600000|2020-03-04 08:30:00|1131|1129.5|1132|1130|1133.5|1132|1130|1129|7016
1583310900000|2020-03-04 08:35:00|1131.5|1130.5|1133.5|1132|1135|1133|1131.5|1130|5752
1583311200000|2020-03-04 08:40:00|1133|1131.5|1133|1131|1133|1131.5|1129.5|1128|8671
1583311500000|2020-03-04 08:45:00|1132.5|1130.5|1134.5|1133|1134.5|1133.5|1128.5|1127|15531
1583311800000|2020-03-04 08:50:00|1135|1133.5|1134.5|1133|1135.5|1134.5|1133|1131|29224
1583312100000|2020-03-04 08:55:00|1134|1132.5|1136|1135.5|1136|1135.5|1133|1132.5|14201
1583312400000|2020-03-04 09:00:00|1136.5|1135|1140.5|1139.5|1140.5|1140|1136|1135|35393
1583312700000|2020-03-04 09:05:00|1141|1140|1138|1137|1141.5|1140.5|1134|1133.5|50467
1583313000000|2020-03-04 09:10:00|1138.5|1137.5|1136.5|1135.5|1139|1138.5|1136|1135.5|16237
1583313300000|2020-03-04 09:15:00|1136|1135|1135.5|1134.5|1136.5|1135.5|1132.5|1132|32125
1583313600000|2020-03-04 09:20:00|1136|1135|1137|1136|1137.5|1136.5|1134.5|1133.5|22858
1583313900000|2020-03-04 09:25:00|1136.5|1135.5|1140.5|1139.5|1141|1140.5|1136|1134.5|24826
1583314200000|2020-03-04 09:30:00|1140|1140|1139|1138|1142|1140.5|1139|1138|27878
1583314500000|2020-03-04 09:35:00|1139.5|1137.5|1143.5|1142.5|1144.5|1144|1138.5|1137|17848
1583314800000|2020-03-04 09:40:00|1144|1143|1145.5|1144.5|1146|1145|1144|1143|14972
1583315100000|2020-03-04 09:45:00|1145|1145|1150.5|1149|1150.5|1149|1145|1145|24184
1583315400000|2020-03-04 09:50:00|1151|1149.5|1150|1148.5|1151.5|1151|1147.5|1146|38607
1583315700000|2020-03-04 09:55:00|1150.5|1149|1152.5|1151.5|1153|1151.5|1150.5|1149|7731
1583316000000|2020-03-04 10:00:00|1152|1151|1150.5|1149.5|1152|1151|1148.5|1147|10673
1583316300000|2020-03-04 10:05:00|1151|1150|1152.5|1150|1152.5|1152|1149|1148|20001
1583316600000|2020-03-04 10:10:00|1152|1150.5|1152|1150|1153|1151|1152|1150|1502
1583316900000|2020-03-04 10:15:00|1151.5|1149.5|1148.5|1147|1152|1150|1148.5|1146.5|21629
1583317200000|2020-03-04 10:20:00|1149|1147.5|1151|1150|1151|1150|1148|1147.5|4244
1583317500000|2020-03-04 10:25:00|1151.5|1150.5|1149.5|1149|1151.5|1150.5|1148.5|1148|22501
1583317800000|2020-03-04 10:30:00|1150|1149.5|1151.5|1150.5|1151.5|1150.5|1149.5|1149|15770
1583318100000|2020-03-04 10:35:00|1151|1150|1151.5|1150|1152|1151.5|1149|1148|17356
1583318400000|2020-03-04 10:40:00|1151|1150.5|1152.5|1151.5|1153.5|1152.5|1150.5|1150.5|7670
1583318700000|2020-03-04 10:45:00|1152|1151|1150.5|1150|1152.5|1151|1150.5|1150|8283
1583319000000|2020-03-04 10:50:00|1151|1150.5|1151|1150.5|1153|1151.5|1150.5|1150|7820
1583319300000|2020-03-04 10:55:00|1150.5|1150|1150.5|1149.5|1152|1151|1146.5|1145.5|12716
1583319600000|2020-03-04 11:00:00|1151|1150|1151|1150|1151|1150.5|1149|1148.5|8750
1583319900000|2020-03-04 11:05:00|1150.5|1149.5|1152|1150.5|1152|1150.5|1149|1148|12667
1583320200000|2020-03-04 11:10:00|1151.5|1151|1152|1151|1152.5|1151.5|1151.5|1150.5|5358
1583320500000|2020-03-04 11:15:00|1151.5|1150.5|1149.5|1148.5|1152|1151.5|1149|1148|10143
1583320800000|2020-03-04 11:20:00|1150|1149|1151.5|1150.5|1152|1151|1149.5|1148.5|23652
1583321100000|2020-03-04 11:25:00|1151|1150|1150|1149.5|1151.5|1151|1150|1149.5|9972
1583321400000|2020-03-04 11:30:00|1150.5|1150|1151|1149.5|1151.5|1150.5|1149.5|1149|12362
1583321700000|2020-03-04 11:35:00|1150.5|1149|1150.5|1150|1151.5|1151|1149.5|1148.5|11166
1583322000000|2020-03-04 11:40:00|1151|1150.5|1153.5|1152.5|1154|1153.5|1151|1150|13862
1583322300000|2020-03-04 11:45:00|1154|1153|1155.5|1154.5|1156|1155.5|1154|1153|16191
1583322600000|2020-03-04 11:50:00|1156|1155|1159|1158|1160|1159|1156|1155|14284
1583322900000|2020-03-04 11:55:00|1159.5|1158.5|1160.5|1159|1161|1160|1159|1158|15851
1583323200000|2020-03-04 12:00:00|1160|1154.5|1159|1158|1160|1159.5|1159|1154.5|7644
1583323500000|2020-03-04 12:05:00|1158.5|1157.5|1163|1161|1163|1161|1158|1156.5|10579
1583323800000|2020-03-04 12:10:00|1163.5|1161.5|1164|1162.5|1164|1163.5|1161.5|1161|11713
1583324100000|2020-03-04 12:15:00|1163.5|1163|1163.5|1162.5|1164|1163|1162.5|1162|4852
1583324400000|2020-03-04 12:20:00|1164|1163|1163.5|1162.5|1164|1163|1163|1162|3662
1583324700000|2020-03-04 12:25:00|1164|1163|1163.5|1162.5|1164|1163.5|1161|1160.5|13804
1583325000000|2020-03-04 12:30:00|1164|1162|1164.5|1163.5|1165|1164|1162|1161|13765
1583325300000|2020-03-04 12:35:00|1164|1163|1164.5|1163|1165|1164.5|1163.5|1163|3797
1583325600000|2020-03-04 12:40:00|1164|1162.5|1163.5|1162|1164|1162.5|1162|1161|6910
1583325900000|2020-03-04 12:45:00|1164|1162.5|1161|1160|1164|1163|1159.5|1159|15205
1583326200000|2020-03-04 12:50:00|1160.5|1159.5|1161|1160|1161.5|1160|1159|1158|6018
1583326500000|2020-03-04 12:55:00|1160.5|1160.5|1159|1158|1162|1161.5|1159|1158|17106
1583326800000|2020-03-04 13:00:00|1158.5|1157.5|1158.5|1157.5|1159.5|1158.5|1157|1156.5|10196
1583327100000|2020-03-04 13:05:00|1158|1157|1154|1153|1158|1157|1153.5|1153|8353
1583327400000|2020-03-04 13:10:00|1154.5|1153.5|1155|1154|1156.5|1156|1154|1153|10389
1583327700000|2020-03-04 13:15:00|1155.5|1154.5|1159|1158|1159|1158|1155|1154.5|14946
1583328000000|2020-03-04 13:20:00|1159.5|1158.5|1158.5|1157|1161|1159|1157.5|1157|11541
1583328300000|2020-03-04 13:25:00|1159|1157.5|1160.5|1159.5|1162|1160.5|1159|1157.5|11465
1583328600000|2020-03-04 13:30:00|1161|1160|1161|1160|1161.5|1160.5|1160|1159|7931
1583328900000|2020-03-04 13:35:00|1160.5|1159.5|1159|1158|1160.5|1159.5|1158.5|1157.5|11852
1583329200000|2020-03-04 13:40:00|1158.5|1157.5|1157|1156|1158.5|1157.5|1156|1155|9899
1583329500000|2020-03-04 13:45:00|1157.5|1156.5|1156.5|1155.5|1159|1158|1156.5|1155.5|10612
1583329800000|2020-03-04 13:50:00|1157|1156|1155.5|1154.5|1157|1156|1153.5|1152|10185
1583330100000|2020-03-04 13:55:00|1156|1155.5|1153.5|1152.5|1157.5|1155.5|1153|1152.5|9953
1583330400000|2020-03-04 14:00:00|1153|1152|1152.5|1151.5|1153|1152|1150.5|1149.5|16217
1583330700000|2020-03-04 14:05:00|1153|1152|1152|1151|1153|1152|1151|1150|5758
1583331000000|2020-03-04 14:10:00|1151.5|1151.5|1155.5|1154.5|1156|1155.5|1151.5|1151|15615
1583331300000|2020-03-04 14:15:00|1155|1154|1155.5|1154.5|1157.5|1156.5|1154.5|1153.5|14564
1583331600000|2020-03-04 14:20:00|1155|1154|1157|1156|1157|1156|1154.5|1153.5|14640
1583331900000|2020-03-04 14:25:00|1157.5|1156.5|1157|1156|1159|1158|1157|1156|16544
1583332200000|2020-03-04 14:30:00|1156.5|1155.5|1155|1153.5|1160|1159.5|1154.5|1153.5|24116
1583332500000|2020-03-04 14:35:00|1154.5|1153|1151|1150|1154.5|1153.5|1148|1147|22248
1583332800000|2020-03-04 14:40:00|1151.5|1150.5|1152|1150|1152.5|1151.5|1150|1149|12470
1583333100000|2020-03-04 14:45:00|1151.5|1150.5|1150|1149|1152|1151|1149|1148|28843
1583333400000|2020-03-04 14:50:00|1150.5|1150|1146|1145.5|1151|1150|1146|1145.5|38157
1583333700000|2020-03-04 14:55:00|1146.5|1145|1149|1148.5|1149|1148.5|1145|1144|47467
1583334000000|2020-03-04 15:00:00|1149.5|1149.5|1151.5|1150.5|1153|1152|1149|1148|39434
1583334300000|2020-03-04 15:05:00|1152|1150|1154.5|1153.5|1155|1154|1150|1149.5|19678
1583334600000|2020-03-04 15:10:00|1154|1153|1155|1154.5|1155|1154.5|1151.5|1150.5|28038
1583334900000|2020-03-04 15:15:00|1154.5|1154|1161|1159.5|1161.5|1160.5|1154|1153|36852
1583335200000|2020-03-04 15:20:00|1161.5|1160|1164.5|1163.5|1165|1164|1160|1159|18321
1583335500000|2020-03-04 15:25:00|1164|1163|1164.5|1164|1165|1164.5|1163.5|1162.5|10122
1583335800000|2020-03-04 15:30:00|1165|1163.5|1160.5|1159.5|1165|1164|1159.5|1158.5|15325
1583336100000|2020-03-04 15:35:00|1161|1160|1161|1160|1162|1161|1158.5|1158|16289
1583336400000|2020-03-04 15:40:00|1161.5|1160.5|1162.5|1161.5|1162.5|1162|1159|1158.5|20329
1583336700000|2020-03-04 15:45:00|1163|1162|1161.5|1160.5|1164|1163|1158.5|1157|21644
1583337000000|2020-03-04 15:50:00|1162|1161|1159.5|1158.5|1162|1161.5|1159.5|1158.5|20807
1583337300000|2020-03-04 15:55:00|1159|1157.5|1158.5|1157|1160.5|1159.5|1156.5|1155.5|148354
1583337600000|2020-03-04 16:00:00|1159|1157.5|1157|1156|1159.5|1159|1157|1156|14858
1583337900000|2020-03-04 16:05:00|1156.5|1156.5|1159|1158|1161.5|1160.5|1156.5|1155.5|24580
1583338200000|2020-03-04 16:10:00|1158|1157.5|1160|1159.5|1160.5|1159.5|1158|1157|91042
1583338500000|2020-03-04 16:15:00|1160.5|1160|1154|1153.5|1161.5|1160.5|1154|1153.5|32956
1583338800000|2020-03-04 16:20:00|1154.5|1153|1155|1154|1155|1154|1151|1150|155368
1583339100000|2020-03-04 16:25:00|1155.5|1154.5|1156|1154.5|1156.5|1155.5|1152|1151.5|68984
1583395200000|2020-03-05 08:00:00|1154.5|1152.5|1151|1146.5|1156.5|1152.5|1146|1139|10282
1583395500000|2020-03-05 08:05:00|1150.5|1146|1157.5|1154|1157.5|1154.5|1146|1143.5|19460
1583395800000|2020-03-05 08:10:00|1157|1153|1155.5|1154|1158|1156.5|1154.5|1153|21053
1583396100000|2020-03-05 08:15:00|1156|1154.5|1154|1152.5|1157|1155.5|1149.5|1149|38258
1583396400000|2020-03-05 08:20:00|1153.5|1152|1158|1156|1158|1157|1149.5|1149|28770
1583396700000|2020-03-05 08:25:00|1157.5|1155.5|1151|1150|1158|1156.5|1149.5|1148.5|17658
1583397000000|2020-03-05 08:30:00|1150.5|1150.5|1149.5|1148|1151.5|1150.5|1145.5|1144.5|17440
1583397300000|2020-03-05 08:35:00|1150|1148.5|1141.5|1140|1151|1149|1140.5|1139|12787
1583397600000|2020-03-05 08:40:00|1142|1140.5|1142.5|1141|1146.5|1144.5|1141.5|1140.5|9496
1583397900000|2020-03-05 08:45:00|1143|1141.5|1144.5|1142.5|1144.5|1143|1141.5|1140.5|6625
1583398200000|2020-03-05 08:50:00|1144|1142|1150|1148.5|1150|1149|1141.5|1141|35735
1583398500000|2020-03-05 08:55:00|1149.5|1148|1149|1148|1150|1149|1147|1145.5|13711
1583398800000|2020-03-05 09:00:00|1148.5|1147.5|1147.5|1146.5|1148.5|1147.5|1143.5|1143|26232
1583399100000|2020-03-05 09:05:00|1147|1146|1143|1142|1147|1146|1141|1140|12064
1583399400000|2020-03-05 09:10:00|1143.5|1141.5|1142.5|1141.5|1143.5|1142.5|1141.5|1140.5|11557
1583399700000|2020-03-05 09:15:00|1143|1142|1146|1145|1148|1147|1142.5|1141.5|21079
1583400000000|2020-03-05 09:20:00|1145.5|1144.5|1148|1147|1148.5|1147.5|1145.5|1144.5|15526
1583400300000|2020-03-05 09:25:00|1147|1146|1144.5|1143|1149.5|1148|1144.5|1143|7565
1583400600000|2020-03-05 09:30:00|1145|1143.5|1146|1145|1147.5|1146.5|1144.5|1143.5|20242
1583400900000|2020-03-05 09:35:00|1146.5|1145.5|1146.5|1145|1149|1148|1146|1145|9309
1583401200000|2020-03-05 09:40:00|1146|1144.5|1147.5|1146|1148|1146.5|1145|1144.5|2769
1583401500000|2020-03-05 09:45:00|1148|1146.5|1148.5|1147|1149|1148|1147|1146|5958
1583401800000|2020-03-05 09:50:00|1148|1147.5|1150|1148|1150|1149|1146.5|1145.5|10940
1583402100000|2020-03-05 09:55:00|1149.5|1147.5|1147.5|1146.5|1149.5|1148|1146.5|1145|6597
1583402400000|2020-03-05 10:00:00|1147|1146|1147.5|1146|1148|1147|1145.5|1144|6146
1583402700000|2020-03-05 10:05:00|1147|1146.5|1145.5|1144.5|1148|1146.5|1143.5|1143|6880
1583403000000|2020-03-05 10:10:00|1146|1145|1142.5|1141.5|1146|1145|1142.5|1141|12007
1583403300000|2020-03-05 10:15:00|1143|1142|1143.5|1142.5|1144|1143|1142.5|1141.5|3624
1583403600000|2020-03-05 10:20:00|1143|1142|1142|1141|1143|1142.5|1141.5|1140.5|6221
1583403900000|2020-03-05 10:25:00|1142.5|1141.5|1141.5|1141|1143.5|1143|1141.5|1141|17743
1583404200000|2020-03-05 10:30:00|1142|1141.5|1143.5|1142.5|1144|1142.5|1141.5|1140.5|10315
1583404500000|2020-03-05 10:35:00|1144|1143|1141.5|1140.5|1144|1143|1141|1140.5|8259
1583404800000|2020-03-05 10:40:00|1141|1140|1141.5|1140|1142|1140.5|1139.5|1139|17369
1583405100000|2020-03-05 10:45:00|1142|1140.5|1148|1147|1148|1147.5|1142|1140.5|19941
1583405400000|2020-03-05 10:50:00|1148.5|1147.5|1147|1146|1150|1149.5|1146.5|1145.5|24665
1583405700000|2020-03-05 10:55:00|1146|1145.5|1149|1148|1150.5|1149.5|1146|1145.5|22419
1583406000000|2020-03-05 11:00:00|1149.5|1148.5|1150.5|1149.5|1151.5|1150.5|1149.5|1148.5|30669
1583406300000|2020-03-05 11:05:00|1150|1150|1149.5|1148|1151|1150|1146|1145.5|53745
1583406600000|2020-03-05 11:10:00|1149|1147.5|1144.5|1143.5|1149.5|1148|1143.5|1142.5|9397
1583406900000|2020-03-05 11:15:00|1144|1143|1141.5|1140.5|1144.5|1143.5|1141.5|1140.5|5055
1583407200000|2020-03-05 11:20:00|1142|1141|1144|1142.5|1147.5|1146|1140|1139|31765
1583407500000|2020-03-05 11:25:00|1144.5|1143|1144.5|1142.5|1146.5|1146|1144.5|1142.5|19722
1583407800000|2020-03-05 11:30:00|1145|1143.5|1143|1141.5|1145|1144.5|1141|1140|18761
1583408100000|2020-03-05 11:35:00|1142.5|1141|1142.5|1141|1144|1142.5|1141|1140|7630
1583408400000|2020-03-05 11:40:00|1143|1140.5|1142|1140.5|1143|1140.5|1140|1138.5|6859
1583408700000|2020-03-05 11:45:00|1141.5|1140|1139|1137.5|1142|1140|1138|1136.5|10737
1583409000000|2020-03-05 11:50:00|1138.5|1137|1138.5|1137.5|1140.5|1139.5|1138|1136|9204
1583409300000|2020-03-05 11:55:00|1139|1138|1140.5|1139.5|1140.5|1139.5|1138.5|1137.5|2335
1583409600000|2020-03-05 12:00:00|1140|1138.5|1140.5|1139|1141.5|1140|1138.5|1137|9578
1583409900000|2020-03-05 12:05:00|1141|1139.5|1140|1138.5|1141.5|1140.5|1139.5|1138.5|2294
1583410200000|2020-03-05 12:10:00|1139.5|1139|1139.5|1138.5|1140|1139|1138|1137|8868
1583410500000|2020-03-05 12:15:00|1140|1138|1139.5|1138.5|1140.5|1139.5|1139|1137.5|8039
1583410800000|2020-03-05 12:20:00|1139|1138|1142|1141|1142|1141.5|1138.5|1137|7382
1583411100000|2020-03-05 12:25:00|1141.5|1140.5|1142|1141|1142|1141|1139.5|1138.5|45515
1583411400000|2020-03-05 12:30:00|1142.5|1141.5|1143|1141.5|1144.5|1142.5|1141|1140|9611
1583411700000|2020-03-05 12:35:00|1143.5|1142|1143|1141.5|1143.5|1142.5|1142|1141|3362
1583412000000|2020-03-05 12:40:00|1142.5|1141|1144|1142.5|1144|1142.5|1141.5|1141|3668
1583412300000|2020-03-05 12:45:00|1144.5|1143|1144.5|1143.5|1145.5|1145|1143|1142.5|7064
1583412600000|2020-03-05 12:50:00|1145|1144|1147|1145.5|1147.5|1146|1145|1143.5|10849
1583412900000|2020-03-05 12:55:00|1147.5|1146|1144.5|1143|1148|1146.5|1144.5|1142.5|3882
1583413200000|2020-03-05 13:00:00|1145|1143.5|1142.5|1141|1145.5|1144.5|1142|1141|4619
1583413500000|2020-03-05 13:05:00|1142|1141.5|1141|1139.5|1142.5|1141.5|1139.5|1139|7156
1583413800000|2020-03-05 13:10:00|1141.5|1140|1144|1143|1144|1143.5|1141.5|1140|3059
1583414100000|2020-03-05 13:15:00|1143.5|1142.5|1142|1140.5|1143.5|1142.5|1142|1140.5|2617
1583414400000|2020-03-05 13:20:00|1141.5|1140|1142.5|1141|1142.5|1141.5|1139.5|1139|1361182
1583414700000|2020-03-05 13:25:00|1142|1140.5|1141.5|1140.5|1142|1140.5|1141|1140|1274
1583415000000|2020-03-05 13:30:00|1142|1141|1141.5|1140.5|1142.5|1141.5|1141|1140|4171
1583415300000|2020-03-05 13:35:00|1141|1140|1142|1141|1143.5|1142.5|1140|1139|16201
1583415600000|2020-03-05 13:40:00|1141.5|1140.5|1141.5|1140.5|1142|1141|1140.5|1140|25251
1583415900000|2020-03-05 13:45:00|1142|1141|1144.5|1143.5|1145.5|1144|1142|1141|12245
1583416200000|2020-03-05 13:50:00|1144|1143|1143.5|1142|1146|1145|1143|1142|9587
1583416500000|2020-03-05 13:55:00|1143|1142.5|1142.5|1141|1143.5|1143|1142.5|1141|6933
1583416800000|2020-03-05 14:00:00|1142|1141.5|1142.5|1141.5|1143.5|1142.5|1142|1140.5|8108
1583417100000|2020-03-05 14:05:00|1142|1141|1141.5|1140|1142|1141|1139|1138|14175
1583417400000|2020-03-05 14:10:00|1141|1140.5|1140.5|1139.5|1142|1141.5|1139.5|1138.5|7610
1583417700000|2020-03-05 14:15:00|1141|1140|1141|1140|1141.5|1141|1140.5|1139.5|5020
1583418000000|2020-03-05 14:20:00|1141.5|1140.5|1141.5|1140|1142|1141|1140.5|1139.5|9591
1583418300000|2020-03-05 14:25:00|1141|1139.5|1142.5|1141.5|1142.5|1142|1140|1139|9594
1583418600000|2020-03-05 14:30:00|1143|1142|1142.5|1141.5|1144.5|1143.5|1140|1139|11449
1583418900000|2020-03-05 14:35:00|1143|1142|1142.5|1142|1145.5|1144.5|1142.5|1141.5|15318
1583419200000|2020-03-05 14:40:00|1143|1141.5|1141|1140|1143|1141.5|1140|1139|21801
1583419500000|2020-03-05 14:45:00|1140.5|1139.5|1135|1134|1141|1140.5|1135|1134|22075
1583419800000|2020-03-05 14:50:00|1134.5|1133.5|1134|1132.5|1136|1135|1133|1132|17825
1583420100000|2020-03-05 14:55:00|1134.5|1133|1134|1132|1134.5|1133|1131.5|1130.5|14214
1583420400000|2020-03-05 15:00:00|1133.5|1131.5|1131.5|1130.5|1134|1133.5|1130.5|1129.5|10672
1583420700000|2020-03-05 15:05:00|1132|1131|1127.5|1126.5|1132|1131.5|1127.5|1126.5|17209
1583421000000|2020-03-05 15:10:00|1128|1127|1127|1125.5|1128.5|1128|1126.5|1125.5|40049
1583421300000|2020-03-05 15:15:00|1126.5|1125|1119|1118|1126.5|1125|1119|1117.5|34722
1583421600000|2020-03-05 15:20:00|1119.5|1118.5|1121|1119.5|1121.5|1120.5|1118|1117|19432
1583421900000|2020-03-05 15:25:00|1120.5|1119|1122|1120.5|1124.5|1123.5|1117|1116.5|32024
1583422200000|2020-03-05 15:30:00|1122.5|1121|1123.5|1122.5|1125|1124|1122|1121|14685
1583422500000|2020-03-05 15:35:00|1123|1122|1123|1122|1123|1122.5|1121|1120.5|22321
1583422800000|2020-03-05 15:40:00|1123.5|1122.5|1123.5|1122.5|1126|1125.5|1123|1122|12687
1583423100000|2020-03-05 15:45:00|1123|1122|1123|1121.5|1124.5|1123.5|1122.5|1121.5|10117
1583423400000|2020-03-05 15:50:00|1122.5|1122|1124.5|1123.5|1125.5|1124.5|1121.5|1121|22289
1583423700000|2020-03-05 15:55:00|1124|1122.5|1120|1119|1124|1123.5|1119.5|1118|77406
1583424000000|2020-03-05 16:00:00|1120.5|1119.5|1119.5|1118.5|1123|1122|1118.5|1117.5|21439
1583424300000|2020-03-05 16:05:00|1120|1118|1120|1119|1120.5|1120|1118|1116.5|28540
1583424600000|2020-03-05 16:10:00|1119.5|1118.5|1121.5|1120.5|1121.5|1121|1119.5|1118.5|17967
1583424900000|2020-03-05 16:15:00|1121|1120|1120|1119|1121.5|1121|1119|1118.5|23943
1583425200000|2020-03-05 16:20:00|1120.5|1119.5|1121|1120|1121.5|1120|1117.5|1117|20539
1583425500000|2020-03-05 16:25:00|1120.5|1119.5|1121|1120|1122|1121.5|1119.5|1119|79524
1583395200000|2020-03-05 08:00:00|1154.5|1152.5|1151|1146.5|1156.5|1152.5|1146|1139|10282
1583395500000|2020-03-05 08:05:00|1150.5|1146|1157.5|1154|1157.5|1154.5|1146|1143.5|19460
1583395800000|2020-03-05 08:10:00|1157|1153|1155.5|1154|1158|1156.5|1154.5|1153|21053
1583396100000|2020-03-05 08:15:00|1156|1154.5|1154|1152.5|1157|1155.5|1149.5|1149|38258
1583396400000|2020-03-05 08:20:00|1153.5|1152|1158|1156|1158|1157|1149.5|1149|28770
1583396700000|2020-03-05 08:25:00|1157.5|1155.5|1151|1150|1158|1156.5|1149.5|1148.5|17658
1583397000000|2020-03-05 08:30:00|1150.5|1150.5|1149.5|1148|1151.5|1150.5|1145.5|1144.5|17440
1583397300000|2020-03-05 08:35:00|1150|1148.5|1141.5|1140|1151|1149|1140.5|1139|12787
1583397600000|2020-03-05 08:40:00|1142|1140.5|1142.5|1141|1146.5|1144.5|1141.5|1140.5|9496
1583397900000|2020-03-05 08:45:00|1143|1141.5|1144.5|1142.5|1144.5|1143|1141.5|1140.5|6625
1583398200000|2020-03-05 08:50:00|1144|1142|1150|1148.5|1150|1149|1141.5|1141|35735
1583398500000|2020-03-05 08:55:00|1149.5|1148|1149|1148|1150|1149|1147|1145.5|13711
1583398800000|2020-03-05 09:00:00|1148.5|1147.5|1147.5|1146.5|1148.5|1147.5|1143.5|1143|26232
1583399100000|2020-03-05 09:05:00|1147|1146|1143|1142|1147|1146|1141|1140|12064
1583399400000|2020-03-05 09:10:00|1143.5|1141.5|1142.5|1141.5|1143.5|1142.5|1141.5|1140.5|11557
1583399700000|2020-03-05 09:15:00|1143|1142|1146|1145|1148|1147|1142.5|1141.5|21079
1583400000000|2020-03-05 09:20:00|1145.5|1144.5|1148|1147|1148.5|1147.5|1145.5|1144.5|15526
1583400300000|2020-03-05 09:25:00|1147|1146|1144.5|1143|1149.5|1148|1144.5|1143|7565
1583400600000|2020-03-05 09:30:00|1145|1143.5|1146|1145|1147.5|1146.5|1144.5|1143.5|20242
1583400900000|2020-03-05 09:35:00|1146.5|1145.5|1146.5|1145|1149|1148|1146|1145|9309
1583401200000|2020-03-05 09:40:00|1146|1144.5|1147.5|1146|1148|1146.5|1145|1144.5|2769
1583401500000|2020-03-05 09:45:00|1148|1146.5|1148.5|1147|1149|1148|1147|1146|5958
1583401800000|2020-03-05 09:50:00|1148|1147.5|1150|1148|1150|1149|1146.5|1145.5|10940
1583402100000|2020-03-05 09:55:00|1149.5|1147.5|1147.5|1146.5|1149.5|1148|1146.5|1145|6597
1583402400000|2020-03-05 10:00:00|1147|1146|1147.5|1146|1148|1147|1145.5|1144|6146
1583402700000|2020-03-05 10:05:00|1147|1146.5|1145.5|1144.5|1148|1146.5|1143.5|1143|6880
1583403000000|2020-03-05 10:10:00|1146|1145|1142.5|1141.5|1146|1145|1142.5|1141|12007
1583403300000|2020-03-05 10:15:00|1143|1142|1143.5|1142.5|1144|1143|1142.5|1141.5|3624
1583403600000|2020-03-05 10:20:00|1143|1142|1142|1141|1143|1142.5|1141.5|1140.5|6221
1583403900000|2020-03-05 10:25:00|1142.5|1141.5|1141.5|1141|1143.5|1143|1141.5|1141|17743
1583404200000|2020-03-05 10:30:00|1142|1141.5|1143.5|1142.5|1144|1142.5|1141.5|1140.5|10315
1583404500000|2020-03-05 10:35:00|1144|1143|1141.5|1140.5|1144|1143|1141|1140.5|8259
1583404800000|2020-03-05 10:40:00|1141|1140|1141.5|1140|1142|1140.5|1139.5|1139|17369
1583405100000|2020-03-05 10:45:00|1142|1140.5|1148|1147|1148|1147.5|1142|1140.5|19941
1583405400000|2020-03-05 10:50:00|1148.5|1147.5|1147|1146|1150|1149.5|1146.5|1145.5|24665
1583405700000|2020-03-05 10:55:00|1146|1145.5|1149|1148|1150.5|1149.5|1146|1145.5|22419
1583406000000|2020-03-05 11:00:00|1149.5|1148.5|1150.5|1149.5|1151.5|1150.5|1149.5|1148.5|30669
1583406300000|2020-03-05 11:05:00|1150|1150|1149.5|1148|1151|1150|1146|1145.5|53745
1583406600000|2020-03-05 11:10:00|1149|1147.5|1144.5|1143.5|1149.5|1148|1143.5|1142.5|9397
1583406900000|2020-03-05 11:15:00|1144|1143|1141.5|1140.5|1144.5|1143.5|1141.5|1140.5|5055
1583407200000|2020-03-05 11:20:00|1142|1141|1144|1142.5|1147.5|1146|1140|1139|31765
1583407500000|2020-03-05 11:25:00|1144.5|1143|1144.5|1142.5|1146.5|1146|1144.5|1142.5|19722
1583407800000|2020-03-05 11:30:00|1145|1143.5|1143|1141.5|1145|1144.5|1141|1140|18761
1583408100000|2020-03-05 11:35:00|1142.5|1141|1142.5|1141|1144|1142.5|1141|1140|7630
1583408400000|2020-03-05 11:40:00|1143|1140.5|1142|1140.5|1143|1140.5|1140|1138.5|6859
1583408700000|2020-03-05 11:45:00|1141.5|1140|1139|1137.5|1142|1140|1138|1136.5|10737
1583409000000|2020-03-05 11:50:00|1138.5|1137|1138.5|1137.5|1140.5|1139.5|1138|1136|9204
1583409300000|2020-03-05 11:55:00|1139|1138|1140.5|1139.5|1140.5|1139.5|1138.5|1137.5|2335
1583409600000|2020-03-05 12:00:00|1140|1138.5|1140.5|1139|1141.5|1140|1138.5|1137|9578
1583409900000|2020-03-05 12:05:00|1141|1139.5|1140|1138.5|1141.5|1140.5|1139.5|1138.5|2294
1583410200000|2020-03-05 12:10:00|1139.5|1139|1139.5|1138.5|1140|1139|1138|1137|8868
1583410500000|2020-03-05 12:15:00|1140|1138|1139.5|1138.5|1140.5|1139.5|1139|1137.5|8039
1583410800000|2020-03-05 12:20:00|1139|1138|1142|1141|1142|1141.5|1138.5|1137|7382
1583411100000|2020-03-05 12:25:00|1141.5|1140.5|1142|1141|1142|1141|1139.5|1138.5|45515
1583411400000|2020-03-05 12:30:00|1142.5|1141.5|1143|1141.5|1144.5|1142.5|1141|1140|9611
1583411700000|2020-03-05 12:35:00|1143.5|1142|1143|1141.5|1143.5|1142.5|1142|1141|3362
1583412000000|2020-03-05 12:40:00|1142.5|1141|1144|1142.5|1144|1142.5|1141.5|1141|3668
1583412300000|2020-03-05 12:45:00|1144.5|1143|1144.5|1143.5|1145.5|1145|1143|1142.5|7064
1583412600000|2020-03-05 12:50:00|1145|1144|1147|1145.5|1147.5|1146|1145|1143.5|10849
1583412900000|2020-03-05 12:55:00|1147.5|1146|1144.5|1143|1148|1146.5|1144.5|1142.5|3882
1583413200000|2020-03-05 13:00:00|1145|1143.5|1142.5|1141|1145.5|1144.5|1142|1141|4619
1583413500000|2020-03-05 13:05:00|1142|1141.5|1141|1139.5|1142.5|1141.5|1139.5|1139|7156
1583413800000|2020-03-05 13:10:00|1141.5|1140|1144|1143|1144|1143.5|1141.5|1140|3059
1583414100000|2020-03-05 13:15:00|1143.5|1142.5|1142|1140.5|1143.5|1142.5|1142|1140.5|2617
1583414400000|2020-03-05 13:20:00|1141.5|1140|1142.5|1141|1142.5|1141.5|1139.5|1139|1361182
1583414700000|2020-03-05 13:25:00|1142|1140.5|1141.5|1140.5|1142|1140.5|1141|1140|1274
1583415000000|2020-03-05 13:30:00|1142|1141|1141.5|1140.5|1142.5|1141.5|1141|1140|4171
1583415300000|2020-03-05 13:35:00|1141|1140|1142|1141|1143.5|1142.5|1140|1139|16201
1583415600000|2020-03-05 13:40:00|1141.5|1140.5|1141.5|1140.5|1142|1141|1140.5|1140|25251
1583415900000|2020-03-05 13:45:00|1142|1141|1144.5|1143.5|1145.5|1144|1142|1141|12245
1583416200000|2020-03-05 13:50:00|1144|1143|1143.5|1142|1146|1145|1143|1142|9587
1583416500000|2020-03-05 13:55:00|1143|1142.5|1142.5|1141|1143.5|1143|1142.5|1141|6933
1583416800000|2020-03-05 14:00:00|1142|1141.5|1142.5|1141.5|1143.5|1142.5|1142|1140.5|8108
1583417100000|2020-03-05 14:05:00|1142|1141|1141.5|1140|1142|1141|1139|1138|14175
1583417400000|2020-03-05 14:10:00|1141|1140.5|1140.5|1139.5|1142|1141.5|1139.5|1138.5|7610
1583417700000|2020-03-05 14:15:00|1141|1140|1141|1140|1141.5|1141|1140.5|1139.5|5020
1583418000000|2020-03-05 14:20:00|1141.5|1140.5|1141.5|1140|1142|1141|1140.5|1139.5|9591
1583418300000|2020-03-05 14:25:00|1141|1139.5|1142.5|1141.5|1142.5|1142|1140|1139|9594
1583418600000|2020-03-05 14:30:00|1143|1142|1142.5|1141.5|1144.5|1143.5|1140|1139|11449
1583418900000|2020-03-05 14:35:00|1143|1142|1142.5|1142|1145.5|1144.5|1142.5|1141.5|15318
1583419200000|2020-03-05 14:40:00|1143|1141.5|1141|1140|1143|1141.5|1140|1139|21801
1583419500000|2020-03-05 14:45:00|1140.5|1139.5|1135|1134|1141|1140.5|1135|1134|22075
1583419800000|2020-03-05 14:50:00|1134.5|1133.5|1134|1132.5|1136|1135|1133|1132|17825
1583420100000|2020-03-05 14:55:00|1134.5|1133|1134|1132|1134.5|1133|1131.5|1130.5|14214
1583420400000|2020-03-05 15:00:00|1133.5|1131.5|1131.5|1130.5|1134|1133.5|1130.5|1129.5|10672
1583420700000|2020-03-05 15:05:00|1132|1131|1127.5|1126.5|1132|1131.5|1127.5|1126.5|17209
1583421000000|2020-03-05 15:10:00|1128|1127|1127|1125.5|1128.5|1128|1126.5|1125.5|40049
1583421300000|2020-03-05 15:15:00|1126.5|1125|1119|1118|1126.5|1125|1119|1117.5|34722
1583421600000|2020-03-05 15:20:00|1119.5|1118.5|1121|1119.5|1121.5|1120.5|1118|1117|19432
1583421900000|2020-03-05 15:25:00|1120.5|1119|1122|1120.5|1124.5|1123.5|1117|1116.5|32024
1583422200000|2020-03-05 15:30:00|1122.5|1121|1123.5|1122.5|1125|1124|1122|1121|14685
1583422500000|2020-03-05 15:35:00|1123|1122|1123|1122|1123|1122.5|1121|1120.5|22321
1583422800000|2020-03-05 15:40:00|1123.5|1122.5|1123.5|1122.5|1126|1125.5|1123|1122|12687
1583423100000|2020-03-05 15:45:00|1123|1122|1123|1121.5|1124.5|1123.5|1122.5|1121.5|10117
1583423400000|2020-03-05 15:50:00|1122.5|1122|1124.5|1123.5|1125.5|1124.5|1121.5|1121|22289
1583423700000|2020-03-05 15:55:00|1124|1122.5|1120|1119|1124|1123.5|1119.5|1118|77406
1583424000000|2020-03-05 16:00:00|1120.5|1119.5|1119.5|1118.5|1123|1122|1118.5|1117.5|21439
1583424300000|2020-03-05 16:05:00|1120|1118|1120|1119|1120.5|1120|1118|1116.5|28540
1583424600000|2020-03-05 16:10:00|1119.5|1118.5|1121.5|1120.5|1121.5|1121|1119.5|1118.5|17967
1583424900000|2020-03-05 16:15:00|1121|1120|1120|1119|1121.5|1121|1119|1118.5|23943
1583425200000|2020-03-05 16:20:00|1120.5|1119.5|1121|1120|1121.5|1120|1117.5|1117|20539
1583425500000|2020-03-05 16:25:00|1120.5|1119.5|1121|1120|1122|1121.5|1119.5|1119|79524
1583481600000|2020-03-06 08:00:00|1103|1100|1099|1097|1105|1100.5|1094|1091.5|25487
1583481900000|2020-03-06 08:05:00|1098.5|1098|1100|1098.5|1104.5|1102.5|1097.5|1096|13495
1583482200000|2020-03-06 08:10:00|1100.5|1097|1101.5|1099.5|1102|1101|1097|1095|11468
1583482500000|2020-03-06 08:15:00|1102|1100|1104|1102|1105.5|1104|1101.5|1100|11103
1583482800000|2020-03-06 08:20:00|1103|1101.5|1108.5|1106.5|1109.5|1107.5|1101.5|1101|14528
1583483100000|2020-03-06 08:25:00|1108|1107|1110.5|1109.5|1110.5|1109.5|1106.5|1105.5|15401
1583483400000|2020-03-06 08:30:00|1110|1109|1106.5|1104.5|1111.5|1110.5|1104.5|1103|9543
1583483700000|2020-03-06 08:35:00|1106|1104|1101.5|1100|1106.5|1105.5|1100|1098.5|16037
1583484000000|2020-03-06 08:40:00|1102|1100.5|1106.5|1106|1107.5|1106.5|1101.5|1100.5|5010
1583484300000|2020-03-06 08:45:00|1107|1106.5|1107|1105.5|1110.5|1108.5|1104.5|1103.5|7744
1583484600000|2020-03-06 08:50:00|1106.5|1105|1108.5|1106.5|1108.5|1106.5|1105.5|1104|7042
1583484900000|2020-03-06 08:55:00|1109|1107|1117|1115.5|1117.5|1116|1108.5|1107|29766
1583485200000|2020-03-06 09:00:00|1116.5|1116|1122.5|1121.5|1123|1122|1116.5|1116|46040
1583485500000|2020-03-06 09:05:00|1123|1122|1121|1119.5|1125|1124|1120.5|1119.5|12419
1583485800000|2020-03-06 09:10:00|1120.5|1119|1121.5|1119.5|1122.5|1121|1119.5|1118.5|10254
1583486100000|2020-03-06 09:15:00|1121|1119|1118|1116.5|1121|1119.5|1116|1115|20092
1583486400000|2020-03-06 09:20:00|1118.5|1117|1117.5|1116|1121|1119|1117|1116|14739
1583486700000|2020-03-06 09:25:00|1118|1116.5|1121|1119.5|1121|1119.5|1117|1116|14871
1583487000000|2020-03-06 09:30:00|1120.5|1119|1120|1119|1122|1121|1118.5|1118|5894
1583487300000|2020-03-06 09:35:00|1120.5|1119.5|1119|1117.5|1121|1119.5|1117.5|1117|4947
1583487600000|2020-03-06 09:40:00|1118.5|1118|1122.5|1121|1122.5|1121|1118.5|1117.5|11086
1583487900000|2020-03-06 09:45:00|1123|1121.5|1121|1120|1124|1122.5|1120.5|1119|11054
1583488200000|2020-03-06 09:50:00|1121.5|1120.5|1117|1115.5|1123|1121.5|1116.5|1115.5|14035
1583488500000|2020-03-06 09:55:00|1116.5|1116|1114|1112.5|1118|1116.5|1113|1112.5|11154
1583488800000|2020-03-06 10:00:00|1113.5|1113|1111.5|1110|1115|1113.5|1111|1110|11707
1583489100000|2020-03-06 10:05:00|1112|1110.5|1109.5|1108.5|1112|1111|1109|1108|5526
1583489400000|2020-03-06 10:10:00|1109|1109|1108.5|1107|1110|1109|1107|1105.5|9001
1583489700000|2020-03-06 10:15:00|1109|1107.5|1111.5|1110.5|1112|1111.5|1107|1106.5|13950
1583490000000|2020-03-06 10:20:00|1111|1110|1109|1108|1111|1110|1108.5|1108|5525
1583490300000|2020-03-06 10:25:00|1109.5|1108.5|1107|1106|1109.5|1108.5|1104.5|1103|25244
1583490600000|2020-03-06 10:30:00|1106.5|1106.5|1105|1104.5|1107.5|1106.5|1105|1104.5|11873
1583490900000|2020-03-06 10:35:00|1105.5|1105|1103.5|1102.5|1105.5|1105|1102|1101.5|20170
1583491200000|2020-03-06 10:40:00|1103|1102|1095|1094|1103|1102|1094.5|1093.5|25643
1583491500000|2020-03-06 10:45:00|1094|1093.5|1094.5|1093.5|1096.5|1095.5|1094|1093.5|32758
1583491800000|2020-03-06 10:50:00|1094|1094|1093.5|1092.5|1095|1094|1089.5|1089|24198
1583492100000|2020-03-06 10:55:00|1093|1092|1096.5|1094.5|1097|1095.5|1091.5|1090.5|11075
1583492400000|2020-03-06 11:00:00|1096|1095|1098|1096.5|1098|1097.5|1095|1094.5|15945
1583492700000|2020-03-06 11:05:00|1098.5|1097|1093|1091.5|1099|1098|1091.5|1090.5|35177
1583493000000|2020-03-06 11:10:00|1092.5|1092|1093.5|1092.5|1094|1092.5|1092|1091.5|2126
1583493300000|2020-03-06 11:15:00|1094|1093|1093.5|1092.5|1095.5|1094.5|1093|1092.5|11706
1583493600000|2020-03-06 11:20:00|1094|1093|1094|1093|1095|1094|1093|1092.5|5464
1583493900000|2020-03-06 11:25:00|1094.5|1093.5|1093|1091.5|1094.5|1093.5|1091.5|1090.5|12979
1583494200000|2020-03-06 11:30:00|1093.5|1092|1092|1090.5|1093.5|1093|1091.5|1090.5|7715
1583494500000|2020-03-06 11:35:00|1092.5|1091|1094.5|1093|1094.5|1093.5|1092.5|1091|3036
1583494800000|2020-03-06 11:40:00|1094|1093.5|1093|1092|1094.5|1093.5|1092.5|1092|4652
1583495100000|2020-03-06 11:45:00|1093.5|1092.5|1095.5|1094|1096|1095.5|1093.5|1092.5|19189
1583495400000|2020-03-06 11:50:00|1096|1094.5|1098|1096.5|1099|1098|1095.5|1094.5|14674
1583495700000|2020-03-06 11:55:00|1097.5|1096|1097.5|1096.5|1098|1097.5|1097|1096|4774
1583496000000|2020-03-06 12:00:00|1099|1096|1099.5|1098.5|1099.5|1099|1098.5|1096|7703
1583496300000|2020-03-06 12:05:00|1099|1099|1099.5|1098.5|1099.5|1099|1097|1095.5|12834
1583496600000|2020-03-06 12:10:00|1099|1098|1099|1098|1099.5|1098.5|1097.5|1096.5|7360
1583496900000|2020-03-06 12:15:00|1098.5|1097.5|1098|1097|1099|1098|1097|1096.5|7975
1583497200000|2020-03-06 12:20:00|1097.5|1096.5|1099|1098|1099.5|1099|1097|1096.5|6633
1583497500000|2020-03-06 12:25:00|1098|1097.5|1096.5|1095|1098|1097.5|1096|1095|4903
1583497800000|2020-03-06 12:30:00|1096|1095.5|1097.5|1096.5|1098.5|1097|1096|1095.5|1033
1583498100000|2020-03-06 12:35:00|1097|1096|1099.5|1098.5|1100|1098.5|1096|1095.5|4742
1583498400000|2020-03-06 12:40:00|1099|1098|1100|1098.5|1100.5|1099.5|1097.5|1096.5|18137
1583498700000|2020-03-06 12:45:00|1099.5|1098|1100.5|1099.5|1100.5|1100|1098.5|1097.5|8440
1583499000000|2020-03-06 12:50:00|1101|1100|1099.5|1098.5|1101.5|1101|1098.5|1097.5|18437
1583499300000|2020-03-06 12:55:00|1099|1098|1100|1099.5|1100|1099.5|1098.5|1097.5|4662
1583499600000|2020-03-06 13:00:00|1100.5|1100|1101.5|1100.5|1102|1101.5|1100.5|1100|2267
1583499900000|2020-03-06 13:05:00|1102|1101|1101.5|1100|1102|1101.5|1100.5|1099.5|4426
1583500200000|2020-03-06 13:10:00|1101|1100.5|1100|1099.5|1101.5|1101|1099.5|1098.5|8089
1583500500000|2020-03-06 13:15:00|1100.5|1099|1102|1100.5|1102|1101|1100.5|1099|6785
1583500800000|2020-03-06 13:20:00|1102.5|1101|1103|1101.5|1104|1103|1101|1100.5|6015
1583501100000|2020-03-06 13:25:00|1103.5|1102|1103.5|1102.5|1104.5|1103.5|1102.5|1101.5|4973
1583501400000|2020-03-06 13:30:00|1104|1101.5|1105.5|1104.5|1105.5|1105|1102.5|1101.5|12716
1583501700000|2020-03-06 13:35:00|1106|1105|1105.5|1104|1108|1106.5|1103.5|1102|4633
1583502000000|2020-03-06 13:40:00|1105|1104.5|1104.5|1103.5|1105|1104.5|1103|1102|4908
1583502300000|2020-03-06 13:45:00|1105|1104|1108|1106.5|1108|1107.5|1104|1103.5|13709
1583502600000|2020-03-06 13:50:00|1107.5|1106|1106.5|1105|1108|1106.5|1103.5|1102|17925
1583502900000|2020-03-06 13:55:00|1107|1105.5|1104|1103|1107.5|1106.5|1103|1101.5|3862
1583503200000|2020-03-06 14:00:00|1103.5|1102.5|1103|1102|1103.5|1103|1101.5|1100.5|8524
1583503500000|2020-03-06 14:05:00|1103.5|1102.5|1103|1101.5|1103.5|1103|1102|1101.5|6957
1583503800000|2020-03-06 14:10:00|1102.5|1102|1102|1101|1103|1102|1100.5|1100|11924
1583504100000|2020-03-06 14:15:00|1101.5|1100.5|1101.5|1100.5|1102|1100.5|1100|1099|6309
1583504400000|2020-03-06 14:20:00|1102|1101|1099|1098.5|1102.5|1101.5|1099|1098.5|7654
1583504700000|2020-03-06 14:25:00|1098.5|1098|1099.5|1098.5|1100|1099|1098.5|1097|6885
1583505000000|2020-03-06 14:30:00|1099|1098|1100|1098.5|1102.5|1101.5|1098.5|1097.5|16727
1583505300000|2020-03-06 14:35:00|1099.5|1099|1101|1100|1102.5|1101.5|1099|1097.5|12688
1583505600000|2020-03-06 14:40:00|1100.5|1099.5|1103.5|1102.5|1103.5|1102.5|1099|1098|20117
1583505900000|2020-03-06 14:45:00|1103|1101.5|1104.5|1103.5|1107.5|1106.5|1101.5|1100|36328
1583506200000|2020-03-06 14:50:00|1104|1104|1109.5|1108.5|1109.5|1109|1104|1103.5|39421
1583506500000|2020-03-06 14:55:00|1110|1109|1112.5|1111.5|1115|1114|1110|1109|33910
1583506800000|2020-03-06 15:00:00|1113|1112|1119|1118|1119|1118.5|1112.5|1112|27206
1583507100000|2020-03-06 15:05:00|1119.5|1118.5|1118|1117|1119.5|1119|1113|1112|34714
1583507400000|2020-03-06 15:10:00|1117.5|1116.5|1119|1118|1120.5|1119.5|1116|1115.5|35489
1583507700000|2020-03-06 15:15:00|1119.5|1118.5|1122|1121|1122.5|1121.5|1119|1118|30199
1583508000000|2020-03-06 15:20:00|1121.5|1120.5|1124.5|1123.5|1125.5|1124.5|1120|1119|49875
1583508300000|2020-03-06 15:25:00|1124|1123|1127.5|1126.5|1129|1128.5|1123.5|1122.5|29907
1583508600000|2020-03-06 15:30:00|1127|1126|1125.5|1124.5|1130.5|1129|1125.5|1124.5|37118
1583508900000|2020-03-06 15:35:00|1125|1124|1132|1131|1133|1132|1124.5|1123.5|29862
1583509200000|2020-03-06 15:40:00|1131.5|1130.5|1135.5|1134.5|1137.5|1136|1131|1129.5|26521
1583509500000|2020-03-06 15:45:00|1136|1135|1137|1135.5|1138|1137.5|1134|1133|56175
1583509800000|2020-03-06 15:50:00|1137.5|1136|1133.5|1132.5|1138.5|1138|1132.5|1132|43730
1583510100000|2020-03-06 15:55:00|1133|1133|1133|1131.5|1133.5|1133|1127.5|1126.5|35532
1583510400000|2020-03-06 16:00:00|1132.5|1131|1128|1127|1133|1132|1126.5|1125.5|15794
1583510700000|2020-03-06 16:05:00|1128.5|1127.5|1126|1125|1129|1128|1125.5|1125|15661
1583511000000|2020-03-06 16:10:00|1125.5|1124.5|1123|1122|1125.5|1124.5|1122.5|1122|60808
1583511300000|2020-03-06 16:15:00|1122.5|1122.5|1125.5|1124.5|1126.5|1125.5|1122.5|1122|21824
1583511600000|2020-03-06 16:20:00|1125|1125|1123|1122|1126|1125|1122.5|1121.5|21199
1583511900000|2020-03-06 16:25:00|1122.5|1122.5|1125|1124|1126|1125|1122.5|1122|29004
1583740800000|2020-03-09 08:00:00|1098|1086.5|1077.5|1075.5|1098|1089.5|1076.5|1074.5|32720
1583741100000|2020-03-09 08:05:00|1078|1076|1059|1055.5|1078.5|1076|1042.5|1030.5|97343
1583741400000|2020-03-09 08:10:00|1060.5|1056|1060|1054|1076|1071|1060|1054|24299
1583741700000|2020-03-09 08:15:00|1059.5|1053.5|1047.5|1045|1062.5|1059|1046.5|1043.5|31568
1583742000000|2020-03-09 08:20:00|1048|1045.5|1053.5|1049.5|1057|1052|1047.5|1045.5|28286
1583742300000|2020-03-09 08:25:00|||||||||1012
1583742600000|2020-03-09 08:30:00|1053|1050|1052|1050.5|1055|1051.5|1049|1048.5|66875
1583742900000|2020-03-09 08:35:00|1051.5|1050|1055|1053.5|1056.5|1055|1049.5|1048|28373
1583743200000|2020-03-09 08:40:00|1054.5|1053|1064.5|1064|1065.5|1064.5|1053.5|1052.5|32002
1583743500000|2020-03-09 08:45:00|1065|1064.5|1062|1060.5|1071|1067|1058.5|1057|32429
1583743800000|2020-03-09 08:50:00|1062.5|1061.5|1066|1063|1070|1067.5|1061.5|1060.5|26183
1583744100000|2020-03-09 08:55:00|1066.5|1063.5|1075.5|1073.5|1076|1073.5|1066|1063.5|44020
1583744400000|2020-03-09 09:00:00|1075|1073|1081|1079|1081.5|1079.5|1073.5|1072.5|22136
1583744700000|2020-03-09 09:05:00|1080.5|1078.5|1083|1081|1084.5|1082|1076|1074|40368
1583745000000|2020-03-09 09:10:00|1082.5|1080.5|1085|1083.5|1086.5|1084.5|1076.5|1075.5|50298
1583745300000|2020-03-09 09:15:00|1085.5|1084|1098.5|1096.5|1101.5|1100|1085|1084|60982
1583745600000|2020-03-09 09:20:00|1099|1097|1103.5|1102|1109|1108|1096.5|1096|31811
1583745900000|2020-03-09 09:25:00|1103|1101.5|1107|1105|1112.5|1111|1101.5|1100|30965
1583746200000|2020-03-09 09:30:00|1106.5|1104.5|1095.5|1094|1107.5|1104.5|1095|1093|54204
1583746500000|2020-03-09 09:35:00|1096.5|1094.5|1087.5|1086|1097|1095.5|1087.5|1085.5|47841
1583746800000|2020-03-09 09:40:00|1087|1085.5|1088.5|1086.5|1089|1087|1083|1081|27502
1583747100000|2020-03-09 09:45:00|1089|1086|1087.5|1086.5|1091|1088.5|1086|1085.5|15113
1583747400000|2020-03-09 09:50:00|1088.5|1087|1085.5|1083.5|1091.5|1089.5|1084|1082.5|14085
1583747700000|2020-03-09 09:55:00|1086.5|1084|1088|1087|1088.5|1087|1083.5|1083|22491
1583748000000|2020-03-09 10:00:00|1087.5|1086.5|1084|1082.5|1088|1087|1081.5|1080|25575
1583748300000|2020-03-09 10:05:00|1083.5|1082|1085|1083.5|1088.5|1087|1082.5|1080.5|16241
1583748600000|2020-03-09 10:10:00|1084.5|1084|1090|1089|1092|1089.5|1084.5|1083.5|12424
1583748900000|2020-03-09 10:15:00|1090.5|1089.5|1090.5|1089.5|1094.5|1092.5|1090.5|1089|6901
1583749200000|2020-03-09 10:20:00|1091.5|1090|1083.5|1081.5|1095|1093.5|1082|1080.5|61285
1583749500000|2020-03-09 10:25:00|1084|1082|1087.5|1086.5|1089.5|1088|1079.5|1077.5|48058
1583749800000|2020-03-09 10:30:00|1087|1086|1086.5|1085.5|1088|1086.5|1081|1079.5|66100
1583750100000|2020-03-09 10:35:00|1087|1086|1080|1078.5|1087.5|1086.5|1076|1075|43309
1583750400000|2020-03-09 10:40:00|1081|1079|1078.5|1077.5|1081|1080|1076|1074.5|9732
1583750700000|2020-03-09 10:45:00|1078|1076.5|1060.5|1058|1078|1076.5|1059.5|1057.5|57774
1583751000000|2020-03-09 10:50:00|1060|1058.5|1064|1062.5|1065|1063|1058|1057|49917
1583751300000|2020-03-09 10:55:00|1063.5|1062|1073|1071.5|1075.5|1073.5|1063|1062|18940
1583751600000|2020-03-09 11:00:00|1072.5|1071|1072.5|1071|1075|1073|1070|1068.5|16941
1583751900000|2020-03-09 11:05:00|1073|1071.5|1081|1079.5|1081.5|1080|1072.5|1071.5|17150
1583752200000|2020-03-09 11:10:00|1080.5|1080|1079.5|1077.5|1086.5|1085.5|1079.5|1077|23615
1583752500000|2020-03-09 11:15:00|1080|1078|1080|1079|1083.5|1082.5|1077|1075.5|25952
1583752800000|2020-03-09 11:20:00|1080.5|1079.5|1078.5|1076.5|1082.5|1081|1078|1076.5|12821
1583753100000|2020-03-09 11:25:00|1078|1076|1066|1065|1078|1076|1065|1064.5|23765
1583753400000|2020-03-09 11:30:00|1066.5|1066|1063.5|1062.5|1070.5|1068.5|1063.5|1062.5|20493
1583753700000|2020-03-09 11:35:00|1063|1063|1061|1060.5|1067|1066|1060.5|1060|23088
1583754000000|2020-03-09 11:40:00|1061.5|1061|1068|1066|1070.5|1069.5|1061|1060.5|68286
1583754300000|2020-03-09 11:45:00|1068.5|1066.5|1072.5|1071|1072.5|1071.5|1067.5|1066.5|32084
1583754600000|2020-03-09 11:50:00|1073|1071.5|1066|1065|1073|1072|1066|1065|21879
1583754900000|2020-03-09 11:55:00|1065.5|1064.5|1069.5|1068|1069.5|1068|1064.5|1063.5|24803
1583755200000|2020-03-09 12:00:00|1071|1067.5|1068.5|1067|1071.5|1070.5|1068|1067|8495
1583755500000|2020-03-09 12:05:00|1068|1066.5|1067.5|1066.5|1068.5|1067|1064|1063.5|24415
1583755800000|2020-03-09 12:10:00|1068|1067|1067.5|1066.5|1069.5|1068|1064|1063.5|12446
1583756100000|2020-03-09 12:15:00|1068|1067|1063.5|1063|1068|1067|1063|1062.5|6222
1583756400000|2020-03-09 12:20:00|1064|1062.5|1064|1063|1067.5|1066.5|1061.5|1061|23723
1583756700000|2020-03-09 12:25:00|1063.5|1062.5|1062.5|1061.5|1064|1063|1061|1060.5|26879
1583757000000|2020-03-09 12:30:00|1062|1061|1065|1064|1065|1064|1061|1060.5|24446
1583757300000|2020-03-09 12:35:00|1064.5|1063.5|1065|1063.5|1065.5|1064.5|1062.5|1062|18211
1583757600000|2020-03-09 12:40:00|1065.5|1064|1061.5|1061|1067.5|1066.5|1061|1060.5|15260
1583757900000|2020-03-09 12:45:00|1061|1060.5|1064|1063|1064|1063.5|1061|1059.5|11728
1583758200000|2020-03-09 12:50:00|1064.5|1063.5|1065|1063.5|1065|1064|1062.5|1061.5|6054
1583758500000|2020-03-09 12:55:00|1064.5|1064|1062.5|1061.5|1065|1064|1062|1061.5|12988
1583758800000|2020-03-09 13:00:00|1062|1061|1056|1054.5|1062|1061|1053.5|1052.5|31375
1583759100000|2020-03-09 13:05:00|1055.5|1055|1058|1057|1060|1058.5|1055|1054|16258
1583759400000|2020-03-09 13:10:00|1057.5|1056.5|1056|1055|1058|1057|1054.5|1054|16440
1583759700000|2020-03-09 13:15:00|1055.5|1055.5|1055.5|1054.5|1058|1057|1052.5|1051.5|19308
1583760000000|2020-03-09 13:20:00|1056|1055|1054.5|1053.5|1056.5|1056|1054|1053.5|27448
1583760300000|2020-03-09 13:25:00|1054|1054|1054|1053|1055.5|1054.5|1053|1052.5|20992
1583760600000|2020-03-09 13:30:00|1053.5|1052.5|1053.5|1052|1059|1057.5|1051|1050.5|31294
1583760900000|2020-03-09 13:35:00|1054|1052.5|1049.5|1048|1054|1053|1048.5|1047|41036
1583761200000|2020-03-09 13:40:00|1050|1048.5|1049|1047.5|1051.5|1050.5|1047.5|1046|77039
1583761500000|2020-03-09 13:45:00|1049.5|1048|1045|1044|1053|1052.5|1045|1044|48353
1583761800000|2020-03-09 13:50:00|1044.5|1043.5|1052|1050.5|1054.5|1052.5|1044|1042.5|79187
1583762100000|2020-03-09 13:55:00|1052.5|1051|1059.5|1058|1062|1059.5|1052.5|1051|25814
1583762400000|2020-03-09 14:00:00|1060|1058.5|1055|1053.5|1060.5|1058.5|1055|1053|29465
1583762700000|2020-03-09 14:05:00|1055.5|1053|1066.5|1064|1067|1064|1055.5|1053|21166
1583763000000|2020-03-09 14:10:00|1067|1064.5|1070.5|1069|1070.5|1069|1065.5|1064.5|35928
1583763300000|2020-03-09 14:15:00|1071|1069.5|1070|1068.5|1073|1071|1067.5|1065.5|22118
1583763600000|2020-03-09 14:20:00|1069.5|1068|1067|1065|1071|1069.5|1064.5|1063|5915
1583763900000|2020-03-09 14:25:00|1067.5|1065.5|1069.5|1068|1074.5|1072|1067.5|1065.5|20190
1583764200000|2020-03-09 14:30:00|1070|1068.5|1071|1069|1073.5|1071|1068|1066|14759
1583764500000|2020-03-09 14:35:00|1070.5|1069.5|1077|1075|1077|1075|1070|1069|13832
1583764800000|2020-03-09 14:40:00|1077.5|1075.5|1075|1074|1077.5|1076|1074|1073|18370
1583765100000|2020-03-09 14:45:00|1075.5|1074.5|1075.5|1074|1079|1078|1074|1073|22242
1583765400000|2020-03-09 14:50:00|1076|1074.5|1075.5|1074.5|1076|1074.5|1074|1072.5|17568
1583765700000|2020-03-09 14:55:00|1075|1075|1076|1075|1079.5|1078|1074|1073.5|24285
1583766000000|2020-03-09 15:00:00|1075.5|1074.5|1075.5|1074|1076.5|1075.5|1073.5|1072|14200
1583766300000|2020-03-09 15:05:00|1075|1074.5|1072|1071|1075|1074.5|1071|1070.5|16441
1583766600000|2020-03-09 15:10:00|1072.5|1071.5|1075|1073.5|1076.5|1075.5|1072.5|1071.5|17179
1583766900000|2020-03-09 15:15:00|1074.5|1074|1078.5|1077.5|1080|1078.5|1074.5|1073.5|30070
1583767200000|2020-03-09 15:20:00|1077.5|1077|1081|1079.5|1081.5|1080|1075.5|1074|32815
1583767500000|2020-03-09 15:25:00|1080.5|1080|1081.5|1080.5|1083|1081.5|1079|1078|34629
1583767800000|2020-03-09 15:30:00|1081|1080|1083|1081.5|1084|1083|1079|1078|55021
1583768100000|2020-03-09 15:35:00|1082.5|1081|1091.5|1090|1092|1090|1081.5|1081|31048
1583768400000|2020-03-09 15:40:00|1092|1090.5|1094|1093|1095.5|1095|1091.5|1090.5|55075
1583768700000|2020-03-09 15:45:00|1093.5|1092.5|1095.5|1094|1096.5|1095.5|1092|1091|32344
1583769000000|2020-03-09 15:50:00|1095|1094.5|1094|1093|1095|1094.5|1092.5|1091.5|15825
1583769300000|2020-03-09 15:55:00|1094.5|1092.5|1094|1093|1095.5|1094.5|1093|1092|23793
1583769600000|2020-03-09 16:00:00|1094.5|1093.5|1089.5|1088.5|1095.5|1095|1088.5|1087.5|32323
1583769900000|2020-03-09 16:05:00|1090|1089.5|1094|1093|1095|1094.5|1089.5|1088.5|24498
1583770200000|2020-03-09 16:10:00|1093.5|1092.5|1090.5|1089.5|1095|1094.5|1089.5|1089|37926
1583770500000|2020-03-09 16:15:00|1091|1090.5|1088|1087|1093|1091|1087.5|1086.5|41752
1583770800000|2020-03-09 16:20:00|1087.5|1087.5|1086|1085.5|1089.5|1089|1086|1085|39404
1583771100000|2020-03-09 16:25:00|1085.5|1085|1086|1085|1086.5|1086|1084.5|1084|50382
1583827200000|2020-03-10 08:00:00|1101|1098|1098|1094.5|1101|1098|1093.5|1088.5|8664
1583827500000|2020-03-10 08:05:00|1098.5|1095|1109|1107.5|1116.5|1115|1096|1093.5|63813
1583827800000|2020-03-10 08:10:00|1108.5|1107|1105|1102.5|1111.5|1109.5|1104.5|1101.5|14036
1583828100000|2020-03-10 08:15:00|1104.5|1102|1103.5|1101.5|1105.5|1104|1100|1098|23950
1583828400000|2020-03-10 08:20:00|1103|1101|1110|1109|1110.5|1109.5|1102.5|1101|32311
1583828700000|2020-03-10 08:25:00|1110.5|1109.5|1112|1110.5|1113|1111.5|1108|1107|25371
1583829000000|2020-03-10 08:30:00|1111.5|1110|1114.5|1113|1115|1114|1109|1106.5|25199
1583829300000|2020-03-10 08:35:00|1114|1112.5|1117.5|1116.5|1117.5|1117|1111.5|1110|27766
1583829600000|2020-03-10 08:40:00|1118|1117|1115|1114|1119.5|1119|1115|1113.5|22320
1583829900000|2020-03-10 08:45:00|1115.5|1114.5|1114.5|1113|1116.5|1116|1111.5|1111|28268
1583830200000|2020-03-10 08:50:00|1114|1112.5|1116|1114.5|1119.5|1118.5|1110.5|1109|29028
1583830500000|2020-03-10 08:55:00|1116.5|1115|1122.5|1121.5|1123.5|1122|1116|1114.5|38964
1583830800000|2020-03-10 09:00:00|1122|1121|1129|1127|1129.5|1127.5|1120.5|1120|25130
1583831100000|2020-03-10 09:05:00|1128.5|1127.5|1136|1133.5|1136.5|1135|1127.5|1126.5|27245
1583831400000|2020-03-10 09:10:00|1136.5|1134|1128.5|1127|1138|1137|1126|1124|22191
1583831700000|2020-03-10 09:15:00|1129.5|1127.5|1134|1132.5|1135.5|1133.5|1129.5|1127.5|19276
1583832000000|2020-03-10 09:20:00|1133.5|1132|1132.5|1130.5|1135|1133.5|1128.5|1127.5|27229
1583832300000|2020-03-10 09:25:00|1133|1131|1131|1130|1134|1133|1128.5|1127.5|15041
1583832600000|2020-03-10 09:30:00|1132|1129.5|1133|1132|1133.5|1132.5|1130.5|1129|13477
1583832900000|2020-03-10 09:35:00|1133.5|1131.5|1137|1135.5|1138.5|1137|1132.5|1131.5|23727
1583833200000|2020-03-10 09:40:00|1137.5|1136|1144|1142|1145.5|1144|1137.5|1136|22625
1583833500000|2020-03-10 09:45:00|1143.5|1141|1140|1138.5|1144|1142.5|1139|1137|12792
1583833800000|2020-03-10 09:50:00|1139.5|1138|1137|1135|1140|1138.5|1134.5|1133.5|20564
1583834100000|2020-03-10 09:55:00|1136.5|1134.5|1132|1130.5|1138.5|1137.5|1131.5|1130|14097
1583834400000|2020-03-10 10:00:00|1132.5|1130|1134|1132.5|1135|1133|1129.5|1128.5|10663
1583834700000|2020-03-10 10:05:00|1133.5|1133|1134|1133|1135.5|1134.5|1131|1130|16936
1583835000000|2020-03-10 10:10:00|1134.5|1132.5|1131.5|1130.5|1136.5|1135.5|1129.5|1128.5|17443
1583835300000|2020-03-10 10:15:00|1132.5|1131|1132.5|1131.5|1132.5|1132|1127.5|1127|22491
1583835600000|2020-03-10 10:20:00|1132|1130.5|1130.5|1129.5|1132.5|1131.5|1130|1129|10621
1583835900000|2020-03-10 10:25:00|1131|1130|1132|1131|1134.5|1134|1131|1130|16705
1583836200000|2020-03-10 10:30:00|1131.5|1130.5|1134|1133|1138|1137|1131|1130|18094
1583836500000|2020-03-10 10:35:00|1133.5|1133.5|1132|1131|1134.5|1134|1131.5|1131|15557
1583836800000|2020-03-10 10:40:00|1132.5|1130.5|1136.5|1135.5|1136.5|1135.5|1131|1129.5|14928
1583837100000|2020-03-10 10:45:00|1136|1135|1138|1137|1139.5|1138.5|1135.5|1135|8625
1583837400000|2020-03-10 10:50:00|1137.5|1137.5|1137|1136.5|1139.5|1139|1135|1133|16442
1583837700000|2020-03-10 10:55:00|1137.5|1137|1135.5|1134|1139|1137.5|1135.5|1134|13044
1583838000000|2020-03-10 11:00:00|1135|1134.5|1130.5|1129.5|1135.5|1134.5|1129.5|1128.5|29310
1583838300000|2020-03-10 11:05:00|1130|1129|1126.5|1124.5|1131.5|1130|1125|1123.5|12548
1583838600000|2020-03-10 11:10:00|1127|1125|1127.5|1126|1128.5|1127.5|1125.5|1123.5|14504
1583838900000|2020-03-10 11:15:00|1128|1126.5|1124.5|1123.5|1128|1127|1124|1123|9307
1583839200000|2020-03-10 11:20:00|1124|1123|1123.5|1122.5|1125.5|1124.5|1122|1120.5|19968
1583839500000|2020-03-10 11:25:00|1123|1122|1125|1124|1126|1125.5|1121.5|1120|26694
1583839800000|2020-03-10 11:30:00|1125.5|1124.5|1126.5|1125.5|1127.5|1126.5|1124.5|1123.5|13364
1583840100000|2020-03-10 11:35:00|1126|1125|1136.5|1135.5|1136.5|1136|1124.5|1123.5|33154
1583840400000|2020-03-10 11:40:00|1136|1135|1138.5|1137.5|1138.5|1138|1135.5|1134|290161
1583840700000|2020-03-10 11:45:00|1138|1137|1134|1133|1140.5|1139.5|1133.5|1133|26163
1583841000000|2020-03-10 11:50:00|1134.5|1133.5|1126.5|1125.5|1134.5|1134|1126.5|1125|27591
1583841300000|2020-03-10 11:55:00|1126|1125|1124.5|1123|1129|1128|1124|1122.5|30312
1583841600000|2020-03-10 12:00:00|1126|1122.5|1126|1124.5|1127.5|1126|1125|1122.5|6775
1583841900000|2020-03-10 12:05:00|1125.5|1125|1121.5|1120|1125.5|1125|1120.5|1119|11309
1583842200000|2020-03-10 12:10:00|1122|1120.5|1120.5|1119.5|1124|1123|1119.5|1118|20693
1583842500000|2020-03-10 12:15:00|1121|1120|1118|1117|1123|1122.5|1118|1116.5|20019
1583842800000|2020-03-10 12:20:00|1118.5|1116.5|1119|1118|1119.5|1118.5|1116.5|1115.5|15532
1583843100000|2020-03-10 12:25:00|1119.5|1118.5|1122|1121|1122|1121.5|1119|1118.5|23565
1583843400000|2020-03-10 12:30:00|1121.5|1121.5|1125|1124.5|1126.5|1125.5|1121.5|1121|22535
1583843700000|2020-03-10 12:35:00|1125.5|1125|1125.5|1125|1125.5|1125|1123.5|1122|7581
1583844000000|2020-03-10 12:40:00|1125|1124.5|1125|1124|1126|1125.5|1122.5|1121.5|22472
1583844300000|2020-03-10 12:45:00|1124.5|1123.5|1126.5|1125|1127|1126.5|1122.5|1120.5|29493
1583844600000|2020-03-10 12:50:00|1127|1125.5|1129|1127.5|1133.5|1132|1123.5|1121.5|53853
1583844900000|2020-03-10 12:55:00|1129.5|1127|1125.5|1123.5|1130|1129|1125|1123.5|18309
1583845200000|2020-03-10 13:00:00|1125|1124|1121.5|1120.5|1126|1125|1121.5|1120.5|62519
1583845500000|2020-03-10 13:05:00|1121|1121|1118.5|1117.5|1123|1122|1118.5|1117|26343
1583845800000|2020-03-10 13:10:00|1119|1118|1123.5|1122|1123.5|1122.5|1119|1118|20069
1583846100000|2020-03-10 13:15:00|1123|1121|1125|1124|1125|1124|1121|1120|12321
1583846400000|2020-03-10 13:20:00|1125.5|1124.5|1125.5|1124|1128|1126.5|1125|1124|7446
1583846700000|2020-03-10 13:25:00|1125|1123.5|1127|1126|1127.5|1126.5|1124.5|1123.5|18636
1583847000000|2020-03-10 13:30:00|1126.5|1125.5|1127.5|1126.5|1128.5|1127.5|1122.5|1122|23944
1583847300000|2020-03-10 13:35:00|1127|1126|1125|1124|1127|1126|1122|1121|19765
1583847600000|2020-03-10 13:40:00|1124|1123.5|1124.5|1123.5|1126.5|1125.5|1122|1121|14218
1583847900000|2020-03-10 13:45:00|1124|1124|1121.5|1121|1126|1125|1120.5|1119.5|18915
1583848200000|2020-03-10 13:50:00|1122|1120.5|1118.5|1117|1122.5|1121.5|1116.5|1115|19436
1583848500000|2020-03-10 13:55:00|1119|1117.5|1116|1114.5|1120.5|1120|1116|1114|31218
1583848800000|2020-03-10 14:00:00|1116.5|1115|1118.5|1117.5|1122|1120.5|1116|1114.5|18675
1583849100000|2020-03-10 14:05:00|1118|1117|1117.5|1116.5|1119.5|1118|1116|1114.5|28365
1583849400000|2020-03-10 14:10:00|1117|1116|1115|1114.5|1118|1117.5|1115|1113.5|16119
1583849700000|2020-03-10 14:15:00|1115.5|1115|1114.5|1113|1116|1115.5|1114|1113|17750
1583850000000|2020-03-10 14:20:00|1115|1113.5|1111.5|1110.5|1117|1116.5|1111.5|1110.5|43428
1583850300000|2020-03-10 14:25:00|1111|1110|1110.5|1109|1112|1111|1108|1107|26066
1583850600000|2020-03-10 14:30:00|1110|1109.5|1104.5|1103|1110|1109.5|1102|1101|17212
1583850900000|2020-03-10 14:35:00|1104|1102.5|1099|1098|1105|1104|1099|1098|20640
1583851200000|2020-03-10 14:40:00|1099.5|1098.5|1097|1095.5|1100|1098.5|1096|1094.5|16597
1583851500000|2020-03-10 14:45:00|1096.5|1095|1092.5|1091|1098.5|1097|1092.5|1090.5|9779
1583851800000|2020-03-10 14:50:00|1092|1091.5|1087.5|1086|1093|1091.5|1087|1086|26360
1583852100000|2020-03-10 14:55:00|1088|1086.5|1088|1087|1091.5|1091|1086.5|1084.5|55851
1583852400000|2020-03-10 15:00:00|1087.5|1086.5|1086|1085|1089.5|1088.5|1085.5|1084|26065
1583852700000|2020-03-10 15:05:00|1085.5|1084.5|1087|1085.5|1087.5|1086.5|1084|1082.5|18209
1583853000000|2020-03-10 15:10:00|1086.5|1085|1088|1086.5|1089|1087.5|1084|1083.5|32567
1583853300000|2020-03-10 15:15:00|1087.5|1087|1085.5|1084|1090.5|1090|1083|1081.5|44187
1583853600000|2020-03-10 15:20:00|1086|1084.5|1080|1079|1086|1085|1079|1078.5|34932
1583853900000|2020-03-10 15:25:00|1079.5|1078.5|1084.5|1083.5|1084.5|1084|1078|1077|47018
1583854200000|2020-03-10 15:30:00|1085|1084|1079.5|1078.5|1086|1084.5|1078.5|1077|36916
1583854500000|2020-03-10 15:35:00|1079|1078|1077.5|1077|1080.5|1079.5|1074.5|1073|30232
1583854800000|2020-03-10 15:40:00|1078|1077.5|1078.5|1077.5|1081.5|1080.5|1073.5|1072.5|63333
1583855100000|2020-03-10 15:45:00|1079|1078|1079.5|1078|1086|1084.5|1078|1077.5|85727
1583855400000|2020-03-10 15:50:00|1079|1077.5|1074.5|1073.5|1079.5|1078|1072|1071|49351
1583855700000|2020-03-10 15:55:00|1075|1074.5|1076|1075|1079.5|1079|1069.5|1068.5|51893
1583856000000|2020-03-10 16:00:00|1076.5|1075.5|1082.5|1081.5|1084.5|1083.5|1076.5|1075|56030
1583856300000|2020-03-10 16:05:00|1083|1082|1086.5|1085.5|1090|1089|1082.5|1082|84062
1583856600000|2020-03-10 16:10:00|1087|1086|1096.5|1095.5|1098.5|1097|1086|1085.5|71695
1583856900000|2020-03-10 16:15:00|1097|1096|1099|1098|1100.5|1099|1095.5|1094.5|51157
1583857200000|2020-03-10 16:20:00|1098.5|1097.5|1091|1090|1098.5|1097.5|1089.5|1088.5|63152
1583857500000|2020-03-10 16:25:00|1090.5|1090.5|1084.5|1082.5|1090.5|1090.5|1084.5|1082.5|50499
1583913600000|2020-03-11 08:00:00|1103|1095|1100|1097.5|1108|1104.5|1100|1095|16877
1583913900000|2020-03-11 08:05:00|1097.5|1096.5|1097.5|1096|1102|1099.5|1095.5|1092|28856
1583914200000|2020-03-11 08:10:00|1097|1095|1102.5|1100.5|1104|1103|1094|1093|23736
1583914500000|2020-03-11 08:15:00|1103|1101|1098|1097|1103.5|1101.5|1096.5|1094.5|11497
1583914800000|2020-03-11 08:20:00|1098.5|1097.5|1090.5|1089|1102|1100|1090.5|1089|20525
1583915100000|2020-03-11 08:25:00|1090|1088.5|1085|1084|1093.5|1092|1084.5|1083|35942
1583915400000|2020-03-11 08:30:00|1084.5|1083.5|1088.5|1087|1092.5|1091.5|1082.5|1081|40805
1583915700000|2020-03-11 08:35:00|1088|1087.5|1091|1090|1092.5|1090.5|1086.5|1086|54496
1583916000000|2020-03-11 08:40:00|1091.5|1089.5|1095.5|1093.5|1095.5|1094|1088|1087|20796
1583916300000|2020-03-11 08:45:00|1095|1094|1095.5|1094.5|1099|1097.5|1095|1094|32408
1583916600000|2020-03-11 08:50:00|1095|1094|1094.5|1093|1098|1096.5|1093|1092|33932
1583916900000|2020-03-11 08:55:00|1095|1093.5|1097|1096|1102.5|1101.5|1094|1093|28136
1583917200000|2020-03-11 09:00:00|1096.5|1096.5|1093.5|1092.5|1099|1097.5|1093|1091.5|23873
1583917500000|2020-03-11 09:05:00|1094|1093|1093.5|1092.5|1094|1093|1091|1089.5|11556
1583917800000|2020-03-11 09:10:00|1094|1093|1090.5|1089.5|1097.5|1096.5|1088.5|1088|24423
1583918100000|2020-03-11 09:15:00|1090|1089|1083.5|1082.5|1090|1089|1081|1080.5|22884
1583918400000|2020-03-11 09:20:00|1083|1082|1079.5|1078.5|1085|1084|1079|1078.5|15096
1583918700000|2020-03-11 09:25:00|1080|1079|1081|1080|1082.5|1081.5|1079|1078.5|12565
1583919000000|2020-03-11 09:30:00|1080.5|1079.5|1078.5|1077.5|1081.5|1080|1077.5|1076|23139
1583919300000|2020-03-11 09:35:00|1078|1077|1071|1070.5|1079|1078.5|1069.5|1068|27144
1583919600000|2020-03-11 09:40:00|1070.5|1070|1075|1073|1075|1073.5|1070.5|1070|9444
1583919900000|2020-03-11 09:45:00|1074.5|1072.5|1078.5|1078|1080|1079|1073.5|1072.5|33764
1583920200000|2020-03-11 09:50:00|1078|1077.5|1080|1079.5|1080|1079.5|1076.5|1075.5|22952
1583920500000|2020-03-11 09:55:00|1079.5|1079|1083|1082|1083|1082|1078.5|1078|10198
1583920800000|2020-03-11 10:00:00|1082.5|1081.5|1081.5|1080.5|1083|1082|1080|1079.5|17229
1583921100000|2020-03-11 10:05:00|1081|1080|1082|1081.5|1082.5|1081.5|1079.5|1078.5|12985
1583921400000|2020-03-11 10:10:00|1082.5|1081|1085|1084|1085|1084.5|1080.5|1079.5|8080
1583921700000|2020-03-11 10:15:00|1085.5|1084.5|1086|1084.5|1086|1085.5|1083.5|1082.5|5556
1583922000000|2020-03-11 10:20:00|1085.5|1084|1084.5|1084|1085.5|1084.5|1084|1083|15319
1583922300000|2020-03-11 10:25:00|1085|1084.5|1079.5|1078|1085|1084.5|1079|1077.5|19538
1583922600000|2020-03-11 10:30:00|1080|1078.5|1084|1083|1085.5|1084|1079|1078|22201
1583922900000|2020-03-11 10:35:00|1083.5|1082.5|1079.5|1078.5|1083.5|1083|1078|1076.5|21945
1583923200000|2020-03-11 10:40:00|1079|1078|1081.5|1080|1082.5|1081.5|1079|1077.5|18456
1583923500000|2020-03-11 10:45:00|1082|1080.5|1087|1086|1087|1086|1080.5|1079|11101
1583923800000|2020-03-11 10:50:00|1086.5|1085.5|1086|1085|1087|1086|1084|1083.5|18766
1583924100000|2020-03-11 10:55:00|1086.5|1085.5|1089|1088|1089|1088|1085.5|1085|11485
1583924400000|2020-03-11 11:00:00|1088.5|1087.5|1093.5|1093|1094|1093|1087.5|1086.5|53139
1583924700000|2020-03-11 11:05:00|1093|1092.5|1088.5|1087.5|1093|1092.5|1088|1086.5|19779
1583925000000|2020-03-11 11:10:00|1088|1087|1086|1085|1088|1087|1085.5|1084.5|11710
1583925300000|2020-03-11 11:15:00|1086.5|1085.5|1087.5|1086.5|1089|1088.5|1085|1084.5|9794
1583925600000|2020-03-11 11:20:00|1087|1086|1089.5|1088.5|1090|1089|1087|1086|7169
1583925900000|2020-03-11 11:25:00|1089|1088|1093|1092|1094|1093|1089|1088|37014
1583926200000|2020-03-11 11:30:00|1093.5|1092.5|1097.5|1096.5|1097.5|1096.5|1093|1092|15396
1583926500000|2020-03-11 11:35:00|1097|1096|1100|1099|1100|1099|1095.5|1094.5|13974
1583926800000|2020-03-11 11:40:00|1099.5|1098.5|1096.5|1095.5|1099.5|1098.5|1095|1094|24474
1583927100000|2020-03-11 11:45:00|1096|1095|1098|1096.5|1098|1097|1094|1093.5|17781
1583927400000|2020-03-11 11:50:00|1097.5|1097|1100.5|1100|1101.5|1100.5|1097.5|1096.5|19401
1583927700000|2020-03-11 11:55:00|1101|1100.5|1101.5|1100.5|1104.5|1103.5|1100.5|1100|23865
1583928000000|2020-03-11 12:00:00|1106.5|1103|1103|1101.5|1106.5|1103.5|1102.5|1101|9485
1583928300000|2020-03-11 12:05:00|1102.5|1102|1097|1096|1103|1102|1097|1096|14838
1583928600000|2020-03-11 12:10:00|1096.5|1096.5|1097.5|1096.5|1097.5|1097|1095|1094|13705
1583928900000|2020-03-11 12:15:00|1098|1097|1097.5|1096.5|1101|1100|1096|1095|25235
1583929200000|2020-03-11 12:20:00|1098|1097.5|1099|1098|1103|1102|1097.5|1096|58314
1583929500000|2020-03-11 12:25:00|1099.5|1098.5|1094|1093|1100|1099|1094|1092.5|10351
1583929800000|2020-03-11 12:30:00|1093.5|1092.5|1090.5|1089.5|1095.5|1094.5|1089.5|1088|11918
1583930100000|2020-03-11 12:35:00|1090|1089|1090|1088.5|1090.5|1089|1087.5|1086|6341
1583930400000|2020-03-11 12:40:00|1090.5|1089|1096|1094.5|1096|1094.5|1090|1088.5|24509
1583930700000|2020-03-11 12:45:00|1096.5|1095|1099.5|1099|1101|1100|1095|1093.5|23985
1583931000000|2020-03-11 12:50:00|1099|1098.5|1097.5|1096.5|1099.5|1098.5|1096.5|1095|15213
1583931300000|2020-03-11 12:55:00|1098|1097|1098.5|1097.5|1099|1098|1096.5|1095.5|11913
1583931600000|2020-03-11 13:00:00|1098|1096.5|1102.5|1101.5|1103|1102.5|1096.5|1095.5|13833
1583931900000|2020-03-11 13:05:00|1102|1101|1100.5|1099.5|1102.5|1101|1099|1097.5|24190
1583932200000|2020-03-11 13:10:00|1100|1099|1098.5|1098|1100.5|1099.5|1097|1096.5|20113
1583932500000|2020-03-11 13:15:00|1099|1098.5|1100|1099|1101|1100|1098|1097|16517
1583932800000|2020-03-11 13:20:00|1100.5|1099.5|1100|1099|1102.5|1101|1099.5|1098|10232
1583933100000|2020-03-11 13:25:00|1100.5|1099.5|1101.5|1100.5|1101.5|1101|1099.5|1099|12116
1583933400000|2020-03-11 13:30:00|1101|1100|1103.5|1102|1104.5|1103|1099.5|1099|31465
1583933700000|2020-03-11 13:35:00|1103|1102.5|1097|1096|1103.5|1102.5|1096.5|1094.5|31104
1583934000000|2020-03-11 13:40:00|1097.5|1096.5|1094|1093|1098|1097|1093.5|1092.5|44939
1583934300000|2020-03-11 13:45:00|1094.5|1092.5|1093.5|1092.5|1095.5|1094.5|1091.5|1090.5|30473
1583934600000|2020-03-11 13:50:00|1093|1092|1097|1096|1099|1097.5|1092|1091.5|43665
1583934900000|2020-03-11 13:55:00|1097.5|1096.5|1100.5|1099.5|1101|1099.5|1095|1094|32559
1583935200000|2020-03-11 14:00:00|1100|1099|1097.5|1096.5|1101.5|1100.5|1097|1096|27140
1583935500000|2020-03-11 14:05:00|1098|1097|1101|1099.5|1101.5|1100.5|1095.5|1094|43406
1583935800000|2020-03-11 14:10:00|1101.5|1100|1101|1100|1102|1101.5|1099.5|1098.5|26334
1583936100000|2020-03-11 14:15:00|1100.5|1099.5|1100|1099|1102|1101|1099|1097.5|36276
1583936400000|2020-03-11 14:20:00|1100.5|1099.5|1100|1099|1100.5|1099.5|1098.5|1098|32059
1583936700000|2020-03-11 14:25:00|1099.5|1099.5|1099|1098.5|1102|1101.5|1099|1098.5|34037
1583937000000|2020-03-11 14:30:00|1098.5|1098|1105.5|1104.5|1105.5|1104.5|1097|1096|25963
1583937300000|2020-03-11 14:35:00|1105|1104|1100.5|1099|1105.5|1104.5|1099.5|1098|43861
1583937600000|2020-03-11 14:40:00|1100|1098.5|1100.5|1099.5|1102|1101|1098|1097|35565
1583937900000|2020-03-11 14:45:00|1101|1100|1099.5|1098.5|1104.5|1103.5|1098.5|1098|34116
1583938200000|2020-03-11 14:50:00|1099|1099|1098|1097.5|1100|1099.5|1097|1096.5|31841
1583938500000|2020-03-11 14:55:00|1098.5|1098|1096|1095.5|1099.5|1098|1094|1093|35587
1583938800000|2020-03-11 15:00:00|1096.5|1096|1098|1097|1101.5|1101|1096|1094.5|32626
1583939100000|2020-03-11 15:05:00|1098.5|1098|1099|1098|1099.5|1098.5|1095|1094|27053
1583939400000|2020-03-11 15:10:00|1098.5|1097.5|1099|1098|1099.5|1099|1097|1096|26859
1583939700000|2020-03-11 15:15:00|1098.5|1097.5|1096|1095.5|1099|1097.5|1095.5|1095|29308
1583940000000|2020-03-11 15:20:00|1096.5|1096|1094.5|1093.5|1097.5|1097|1094.5|1093.5|23030
1583940300000|2020-03-11 15:25:00|1095|1094|1094|1093.5|1095.5|1095|1092.5|1092|58553
1583940600000|2020-03-11 15:30:00|1094.5|1094|1093.5|1093|1095|1094|1092.5|1092|44786
1583940900000|2020-03-11 15:35:00|1094|1093.5|1095.5|1095|1096|1095.5|1093|1092.5|40069
1583941200000|2020-03-11 15:40:00|1095|1094.5|1091|1090|1095.5|1095|1091|1089.5|57778
1583941500000|2020-03-11 15:45:00|1091.5|1090.5|1091.5|1091|1092.5|1092|1089|1088|40826
1583941800000|2020-03-11 15:50:00|1092|1091.5|1089|1088|1093|1092.5|1088.5|1088|42593
1583942100000|2020-03-11 15:55:00|1088.5|1087.5|1089.5|1088.5|1089.5|1088.5|1085.5|1085|45522
1583942400000|2020-03-11 16:00:00|1089|1088|1086|1085|1089|1088|1083.5|1082.5|41934
1583942700000|2020-03-11 16:05:00|1086.5|1085.5|1084|1083|1086.5|1086|1083.5|1082.5|38909
1583943000000|2020-03-11 16:10:00|1083.5|1083.5|1086.5|1086|1086.5|1086|1082.5|1082|37737
1583943300000|2020-03-11 16:15:00|1086|1085.5|1086.5|1086|1087|1086.5|1085|1084|50327
1583943600000|2020-03-11 16:20:00|1087|1085.5|1082|1081.5|1088.5|1088|1082|1081|41345
1583943900000|2020-03-11 16:25:00|1082.5|1082|1079|1078|1083|1082.5|1078|1077.5|54536
1584000000000|2020-03-12 08:00:00|1041.5|1031.5|1050|1042.5|1051.5|1043.5|1027.5|1023.5|84162
1584000300000|2020-03-12 08:05:00|1049.5|1043|1047|1043.5|1060|1057.5|1041.5|1038.5|57704
1584000600000|2020-03-12 08:10:00|1046.5|1043|1040.5|1037.5|1047.5|1045.5|1038.5|1035.5|22908
1584000900000|2020-03-12 08:15:00|1037.5|1037|1018|1016.5|1039|1037.5|1017.5|1016.5|72290
1584001200000|2020-03-12 08:20:00|1018.5|1017|1026.5|1025|1028|1027|1015|1013.5|37102
1584001500000|2020-03-12 08:25:00|1026|1025.5|1022|1020.5|1029.5|1027.5|1021.5|1020|39099
1584001800000|2020-03-12 08:30:00|1022.5|1020|1019.5|1018.5|1026.5|1025|1018.5|1018|23478
1584002100000|2020-03-12 08:35:00|1019|1018|1010.5|1008|1019.5|1018.5|1009.5|1008|28908
1584002400000|2020-03-12 08:40:00|1010|1008.5|1010.5|1009.5|1015.5|1014.5|1010|1008.5|46750
1584002700000|2020-03-12 08:45:00|1010|1009|998.6|996|1010|1009.5|995.6|994|124632
1584003000000|2020-03-12 08:50:00|998.8|996.2|1007|1006|1007.5|1006|997|995|37134
1584003300000|2020-03-12 08:55:00|1007.5|1006.5|998.4|996|1010.5|1008.5|998|995.8|32528
1584003600000|2020-03-12 09:00:00|998|996.2|1006.5|1005.5|1007|1005.5|997.6|996|19908
1584003900000|2020-03-12 09:05:00|1006|1006|1002|999.6|1007|1006|1001|998.6|21464
1584004200000|2020-03-12 09:10:00|1001.5|999.8|1000.5|998|1001.5|999.8|999|997.6|18676
1584004500000|2020-03-12 09:15:00|1000|998.2|999.8|999|1001|999.6|998.4|997.2|20014
1584004800000|2020-03-12 09:20:00|999.6|998.4|1002|1000.5|1003.5|1002|998.2|996.8|38716
1584005100000|2020-03-12 09:25:00|1002.5|1001.5|999.6|998|1004|1003|998.2|996.8|43940
1584005400000|2020-03-12 09:30:00|999.4|997.8|1000|998.4|1002|1000|998.2|997|34657
1584005700000|2020-03-12 09:35:00|999.8|998.8|1000|998.4|1000|998.8|997.2|996|24510
1584006000000|2020-03-12 09:40:00|1001|998.6|1001.5|1000.5|1004.5|1003|999.4|998.6|26199
1584006300000|2020-03-12 09:45:00|1002.5|1001.5|1000.5|998.6|1005.5|1004.5|998|997.4|77244
1584006600000|2020-03-12 09:50:00|1001|999.4|999.6|998|1002.5|1000.5|995.4|995|58458
1584006900000|2020-03-12 09:55:00|1000.5|998.2|1001|999.6|1003|1002|999.6|998.2|23438
1584007200000|2020-03-12 10:00:00|1000.5|998.6|1002.5|1001|1002.5|1001.5|998.8|998.6|7725
1584007500000|2020-03-12 10:05:00|1002|1002|1010.5|1009|1011|1010.5|1002|1001|15394
1584007800000|2020-03-12 10:10:00|1011|1009.5|1019.5|1018.5|1020|1019|1011|1009.5|26529
1584008100000|2020-03-12 10:15:00|1019|1019|1015.5|1014.5|1019|1019|1012.5|1011.5|17657
1584008400000|2020-03-12 10:20:00|1016|1015|1011.5|1010.5|1018.5|1017.5|1011.5|1010|15324
1584008700000|2020-03-12 10:25:00|1012.5|1010|1015.5|1014|1016.5|1014.5|1008.5|1007|10068
1584009000000|2020-03-12 10:30:00|1016|1014.5|1020|1019|1020|1019|1014.5|1013.5|13643
1584009300000|2020-03-12 10:35:00|1020.5|1019.5|1020|1018|1024|1023|1019|1018|25708
1584009600000|2020-03-12 10:40:00|1019|1017.5|1026|1024.5|1030.5|1029|1018|1016|58191
1584009900000|2020-03-12 10:45:00|1026.5|1025|1029.5|1028.5|1030|1028.5|1025|1024.5|26496
1584010200000|2020-03-12 10:50:00|1029|1028|1027.5|1026.5|1029|1028.5|1025|1023.5|19460
1584010500000|2020-03-12 10:55:00|1027|1027|1036|1034.5|1037|1035|1027|1026.5|30345
1584010800000|2020-03-12 11:00:00|1036.5|1035|1036.5|1035.5|1038|1037|1035.5|1034.5|39238
1584011100000|2020-03-12 11:05:00|1036|1035|1035.5|1035|1036.5|1036|1035|1034|70113
1584011400000|2020-03-12 11:10:00|1035|1034.5|1031.5|1030|1035.5|1035|1027.5|1026|36954
1584011700000|2020-03-12 11:15:00|1032|1030.5|1032|1031|1034|1033|1030|1029|10346
1584012000000|2020-03-12 11:20:00|1031.5|1030.5|1035|1034|1035|1034.5|1031.5|1030|8384
1584012300000|2020-03-12 11:25:00|1034.5|1033.5|1033|1032|1035|1033.5|1032|1031|4589
1584012600000|2020-03-12 11:30:00|1032.5|1031.5|1033|1032|1033|1032|1032|1030.5|10730
1584012900000|2020-03-12 11:35:00|1032.5|1031.5|1031.5|1030.5|1034|1033|1031.5|1030.5|5705
1584013200000|2020-03-12 11:40:00|1032|1031|1030.5|1029.5|1033.5|1032|1030|1029|53242
1584013500000|2020-03-12 11:45:00|1030|1029|1029.5|1028.5|1032|1031|1028|1027|25980
1584013800000|2020-03-12 11:50:00|1029|1028|1031|1029.5|1031|1030|1027|1025.5|12291
1584014100000|2020-03-12 11:55:00|1030.5|1030|1037.5|1036.5|1039|1038.5|1030.5|1028.5|22665
1584014400000|2020-03-12 12:00:00|1040.5|1035.5|1038|1036.5|1040.5|1038|1037|1035.5|18318
1584014700000|2020-03-12 12:05:00|1038.5|1037|1044|1043|1044|1043|1037.5|1036.5|36764
1584015000000|2020-03-12 12:10:00|1043.5|1042.5|1049|1047.5|1049|1048|1043.5|1042.5|17257
1584015300000|2020-03-12 12:15:00|1049.5|1048|1051.5|1050.5|1054|1052.5|1049|1047.5|26054
1584015600000|2020-03-12 12:20:00|1052|1050|1049|1048|1052|1051|1048.5|1047.5|27203
1584015900000|2020-03-12 12:25:00|1048.5|1047.5|1050.5|1049|1054|1052.5|1047|1046|56552
1584016200000|2020-03-12 12:30:00|1050|1048.5|1044|1043|1050|1049|1044|1042.5|22245
1584016500000|2020-03-12 12:35:00|1044.5|1043.5|1045.5|1044.5|1046.5|1046|1043|1042|21558
1584016800000|2020-03-12 12:40:00|1045|1044|1047|1045.5|1049.5|1048.5|1044|1043.5|15027
1584017100000|2020-03-12 12:45:00|1046.5|1046|1044|1041.5|1051.5|1049.5|1041.5|1040.5|28548
1584017400000|2020-03-12 12:50:00|1043.5|1041|1040|1037.5|1043.5|1041|1036.5|1035|29036
1584017700000|2020-03-12 12:55:00|1040.5|1038|1040|1038.5|1041|1039.5|1037.5|1035.5|25403
1584018000000|2020-03-12 13:00:00|1040.5|1039|1043|1041|1043.5|1041|1037.5|1035.5|13300
1584018300000|2020-03-12 13:05:00|1042.5|1040.5|1044.5|1043.5|1044.5|1043.5|1037|1035.5|9265
1584018600000|2020-03-12 13:10:00|1044|1043|1048.5|1046.5|1049.5|1048.5|1044|1041.5|20373
1584018900000|2020-03-12 13:15:00|1049|1047|1048.5|1046.5|1053|1051.5|1048|1046.5|110277
1584019200000|2020-03-12 13:20:00|1048|1047|1047.5|1045.5|1050|1049.5|1045.5|1043|23638
1584019500000|2020-03-12 13:25:00|1047|1045|1049.5|1048|1050|1048|1045|1044|32214
1584019800000|2020-03-12 13:30:00|1048|1047.5|1046|1044.5|1050|1047.5|1041.5|1040|31960
1584020100000|2020-03-12 13:35:00|1045.5|1043.5|1042|1040.5|1047|1046|1036|1034.5|57856
1584020400000|2020-03-12 13:40:00|1042.5|1041|1045|1043.5|1045.5|1045|1037.5|1036.5|83069
1584020700000|2020-03-12 13:45:00|1044.5|1043|1053.5|1051|1053.5|1052|1040.5|1038.5|21139
1584021000000|2020-03-12 13:50:00|1053|1050.5|1051.5|1050|1059|1057.5|1047|1046|32539
1584021300000|2020-03-12 13:55:00|1051|1049.5|1064|1062.5|1065.5|1064.5|1051|1049|23571
1584021600000|2020-03-12 14:00:00|1063.5|1061.5|1049.5|1047|1063.5|1061.5|1049|1046.5|14137
1584021900000|2020-03-12 14:05:00|1050|1047.5|1057|1054.5|1057|1055.5|1048|1047|28315
1584022200000|2020-03-12 14:10:00|1056.5|1055|1061|1059.5|1062|1060.5|1055.5|1054|27587
1584022500000|2020-03-12 14:15:00|1061.5|1060|1057.5|1056|1063|1062|1054.5|1053|47576
1584022800000|2020-03-12 14:20:00|1057|1055.5|1063|1061.5|1063|1062|1055|1053.5|29541
1584023100000|2020-03-12 14:25:00|1062.5|1061|1061.5|1060.5|1063|1062|1060|1058.5|25581
1584023400000|2020-03-12 14:30:00|1062|1061|1058|1057|1062|1061|1056|1055|39704
1584023700000|2020-03-12 14:35:00|1057.5|1056.5|1059.5|1058.5|1061.5|1061|1055|1053|58988
1584024000000|2020-03-12 14:40:00|1059|1058|1055.5|1054|1062|1060.5|1055.5|1054|37844
1584024300000|2020-03-12 14:45:00|1056|1054.5|1058.5|1057.5|1059.5|1058.5|1055|1054|23597
1584024600000|2020-03-12 14:50:00|1058|1057|1062|1060.5|1063.5|1062.5|1057|1056|67914
1584024900000|2020-03-12 14:55:00|1061.5|1061|1059|1058|1063.5|1063|1059|1058|41963
1584025200000|2020-03-12 15:00:00|1058.5|1057.5|1058.5|1057.5|1061|1060|1056|1054.5|45744
1584025500000|2020-03-12 15:05:00|1058|1057|1053.5|1052.5|1058.5|1057.5|1052|1051|60791
1584025800000|2020-03-12 15:10:00|1053|1052|1050.5|1049.5|1053.5|1053|1050|1048.5|57183
1584026100000|2020-03-12 15:15:00|1051|1050|1055|1054|1058|1057|1051|1050|62601
1584026400000|2020-03-12 15:20:00|1055.5|1054.5|1064.5|1063|1065.5|1064.5|1055|1054|49966
1584026700000|2020-03-12 15:25:00|1064|1062.5|1063.5|1062.5|1065.5|1064.5|1060.5|1060|48779
1584027000000|2020-03-12 15:30:00|1064|1063|1064.5|1063|1068|1067.5|1062|1061.5|75241
1584027300000|2020-03-12 15:35:00|1065|1063.5|1064.5|1063.5|1066.5|1065|1062.5|1061.5|36558
1584027600000|2020-03-12 15:40:00|1065|1064|1068|1066.5|1068|1067|1064|1063|32964
1584027900000|2020-03-12 15:45:00|1067.5|1066|1061.5|1061|1069|1068.5|1061|1060|47330
1584028200000|2020-03-12 15:50:00|1061|1060.5|1068.5|1067|1068.5|1067|1058|1057|39661
1584028500000|2020-03-12 15:55:00|1069|1067.5|1075.5|1074|1076.5|1075.5|1068.5|1067.5|43440
1584028800000|2020-03-12 16:00:00|1074.5|1074.5|1080|1078.5|1080|1078.5|1072.5|1071.5|120757
1584029100000|2020-03-12 16:05:00|1079.5|1078|1080.5|1080|1086|1084.5|1079.5|1078|53440
1584029400000|2020-03-12 16:10:00|1081|1079.5|1081|1080|1082|1081|1077.5|1076.5|64398
1584029700000|2020-03-12 16:15:00|1081.5|1080.5|1080|1079|1084.5|1083.5|1078|1077|63254
1584030000000|2020-03-12 16:20:00|1079.5|1078.5|1083.5|1082.5|1084|1083|1077.5|1076.5|61138
1584030300000|2020-03-12 16:25:00|1082.5|1082|1085.5|1085|1087.5|1087|1082.5|1081.5|69052
1584086700000|2020-03-13 08:05:00|1143|1135|1135.5|1129|1152|1149|1135.5|1128.5|32238
1584087000000|2020-03-13 08:10:00|1133.5|1128.5|1132.5|1127.5|1138|1137.5|1127|1122.5|22844
1584087300000|2020-03-13 08:15:00|1132|1125.5|1135.5|1131.5|1136.5|1134|1126.5|1123|54456
1584087600000|2020-03-13 08:20:00|1134.5|1132|1132.5|1131.5|1138.5|1136|1130.5|1126|87655
1584087900000|2020-03-13 08:25:00|1133|1132|1137|1135|1142|1139.5|1130.5|1128|47826
1584088200000|2020-03-13 08:30:00|1136.5|1134.5|1116.5|1113|1136.5|1136|1116|1112.5|24579
1584088500000|2020-03-13 08:35:00|1117|1113.5|1114.5|1111.5|1123|1121|1114|1110.5|18545
1584088800000|2020-03-13 08:40:00|1114|1112|1113.5|1111|1115|1113.5|1111.5|1108.5|13979
1584089100000|2020-03-13 08:45:00|1114|1111.5|1114|1111.5|1116.5|1115|1109|1108|19240
1584089400000|2020-03-13 08:50:00|1114.5|1112|1121.5|1119|1123|1121|1111|1109|28076
1584089700000|2020-03-13 08:55:00|1121|1119.5|1124|1120.5|1125.5|1124.5|1119|1116|13325
1584090000000|2020-03-13 09:00:00|1123.5|1120|1118.5|1118|1123.5|1121.5|1117.5|1115.5|49999
1584090300000|2020-03-13 09:05:00|1119|1117.5|1119.5|1117.5|1125|1124|1118|1116|14732
1584090600000|2020-03-13 09:10:00|1119|1118|1122.5|1119.5|1123|1122.5|1116|1114.5|16869
1584090900000|2020-03-13 09:15:00|1121.5|1120|1118|1116|1122.5|1120.5|1115.5|1113.5|13488
1584091200000|2020-03-13 09:20:00|1117.5|1115|1114.5|1113.5|1119.5|1117.5|1111.5|1109.5|33408
1584091500000|2020-03-13 09:25:00|1115|1114|1112.5|1111|1116.5|1115.5|1110.5|1110|22729
1584091800000|2020-03-13 09:30:00|1113|1111.5|1112.5|1111.5|1114.5|1113.5|1110|1109|23657
1584092100000|2020-03-13 09:35:00|1112|1111|1110|1108.5|1116|1115|1108.5|1108|28300
1584092400000|2020-03-13 09:40:00|1109.5|1108|1109.5|1108.5|1110.5|1109.5|1106.5|1105.5|14340
1584092700000|2020-03-13 09:45:00|1110|1109|1114.5|1113|1114.5|1113|1109.5|1108.5|21966
1584093000000|2020-03-13 09:50:00|1115|1113.5|1109.5|1108.5|1116|1115|1108.5|1107.5|25514
1584093300000|2020-03-13 09:55:00|1109|1108|1105.5|1103.5|1114|1113|1105.5|1103.5|18004
1584093600000|2020-03-13 10:00:00|1105|1104|1116|1114.5|1117|1116.5|1104|1102.5|31392
1584093900000|2020-03-13 10:05:00|1115|1113.5|1116.5|1115.5|1116.5|1115.5|1111|1109|21482
1584094200000|2020-03-13 10:10:00|1117|1116|1122|1120.5|1124|1122.5|1117|1115.5|14570
1584094500000|2020-03-13 10:15:00|1122.5|1121|1131.5|1129.5|1132.5|1131.5|1121|1120|24246
1584094800000|2020-03-13 10:20:00|1131|1130|1134.5|1132.5|1134.5|1132.5|1127.5|1126|22221
1584095100000|2020-03-13 10:25:00|1134|1131.5|1132.5|1130|1134.5|1132.5|1128.5|1127|24730
1584095400000|2020-03-13 10:30:00|1132|1130.5|1140|1138.5|1140.5|1139.5|1131.5|1129|24039
1584095700000|2020-03-13 10:35:00|1139|1138|1139.5|1138|1143|1142|1138.5|1136.5|32012
1584096000000|2020-03-13 10:40:00|1140|1138.5|1146.5|1144|1147|1146|1139.5|1138|28080
1584096300000|2020-03-13 10:45:00|1146|1143.5|1151.5|1150|1155|1153|1144.5|1143|23636
1584096600000|2020-03-13 10:50:00|1151|1149.5|1152|1151|1153|1152.5|1149.5|1147.5|44223
1584096900000|2020-03-13 10:55:00|1153.5|1151.5|1149.5|1148.5|1154.5|1153.5|1149|1148|40966
1584097200000|2020-03-13 11:00:00|1149|1148|1155|1154|1155.5|1154.5|1149|1148|12484
1584097500000|2020-03-13 11:05:00|1155.5|1154.5|1162.5|1160.5|1162.5|1162|1155|1154|21102
1584097800000|2020-03-13 11:10:00|1163|1161|1174.5|1172.5|1177.5|1176|1161|1159.5|35258
1584098100000|2020-03-13 11:15:00|1174|1173|1179.5|1178|1183.5|1182|1174|1172.5|29662
1584098400000|2020-03-13 11:20:00|1179|1177.5|1172|1171|1180|1179.5|1168.5|1168|52242
1584098700000|2020-03-13 11:25:00|1171.5|1170.5|1172|1171|1173.5|1171.5|1169.5|1168.5|13146
1584099000000|2020-03-13 11:30:00|1172.5|1171.5|1182.5|1180.5|1182.5|1180.5|1172.5|1171.5|17946
1584099300000|2020-03-13 11:35:00|1182|1180|1191.5|1189.5|1192.5|1191.5|1179.5|1178|54018
1584099600000|2020-03-13 11:40:00|1190|1190|1192.5|1191.5|1198|1196.5|1190|1189|25418
1584099900000|2020-03-13 11:45:00|1193|1192.5|1198|1195.5|1200|1198.5|1190.5|1189.5|64931
1584100200000|2020-03-13 11:50:00|1198.5|1196|1200|1198.5|1204|1202|1198.5|1196|29873
1584100500000|2020-03-13 11:55:00|1200.5|1199|1201.5|1200|1208.5|1206.5|1200|1198.5|30107
1584100800000|2020-03-13 12:00:00|1202|1200.5|1203.5|1201.5|1204.5|1202.5|1200.5|1196|23191
1584101100000|2020-03-13 12:05:00|1203|1202|1202|1200|1205|1203.5|1201|1200|27447
1584101400000|2020-03-13 12:10:00|1201.5|1200.5|1202.5|1201.5|1208|1206|1199|1198.5|39622
1584101700000|2020-03-13 12:15:00|1203|1202|1206.5|1205|1208.5|1207|1198|1196.5|50290
1584102000000|2020-03-13 12:20:00|1207|1204.5|1202|1201|1210|1207.5|1200.5|1199|66990
1584102300000|2020-03-13 12:25:00|1203|1201.5|1201|1199.5|1205|1204.5|1200.5|1199.5|52847
1584102600000|2020-03-13 12:30:00|1200.5|1200|1208|1207.5|1211|1209.5|1200|1199.5|50058
1584102900000|2020-03-13 12:35:00|1207.5|1207|1198|1197|1207.5|1207|1197.5|1197|38945
1584103200000|2020-03-13 12:40:00|1197.5|1196.5|1203.5|1202.5|1204|1203|1195.5|1194.5|48455
1584103500000|2020-03-13 12:45:00|1203|1202|1199.5|1198.5|1207|1206.5|1199.5|1198.5|79584
1584103800000|2020-03-13 12:50:00|1200|1199|1204|1203|1205|1204|1198.5|1197.5|85171
1584104100000|2020-03-13 12:55:00|1204.5|1203.5|1204|1202.5|1207.5|1206|1201|1199|38382
1584104400000|2020-03-13 13:00:00|1204.5|1202|1202|1200.5|1204.5|1203.5|1198|1197.5|44561
1584104700000|2020-03-13 13:05:00|1203|1201|1199.5|1197.5|1203|1201.5|1193|1191.5|26288
1584105000000|2020-03-13 13:10:00|1199|1197|1202.5|1201|1207.5|1206.5|1198|1197|30279
1584105300000|2020-03-13 13:15:00|1202|1200.5|1199.5|1198|1203.5|1202|1197|1196|32567
1584105600000|2020-03-13 13:20:00|1200|1199.5|1197.5|1196|1203|1202|1197.5|1196|27833
1584105900000|2020-03-13 13:25:00|1197|1195.5|1202.5|1201|1202.5|1201.5|1194|1193|34839
1584106200000|2020-03-13 13:30:00|1202|1200.5|1190.5|1188.5|1204|1203|1190.5|1188.5|81664
1584106500000|2020-03-13 13:35:00|1189.5|1188|1181.5|1179|1190.5|1188.5|1179.5|1178|34023
1584106800000|2020-03-13 13:40:00|1181|1179.5|1197|1195|1199.5|1198.5|1180.5|1179|122373
1584107100000|2020-03-13 13:45:00|1198.5|1195.5|1214|1212|1219|1217|1197|1195.5|61673
1584107400000|2020-03-13 13:50:00|1213.5|1212.5|1207|1205.5|1215|1214|1206|1204.5|85595
1584107700000|2020-03-13 13:55:00|1208|1206|1205.5|1204|1212|1210.5|1204.5|1201.5|45828
1584108000000|2020-03-13 14:00:00|1205|1203|1210.5|1209.5|1214|1212.5|1195|1186|83997
1584108300000|2020-03-13 14:05:00|1210|1209|1208.5|1207.5|1211.5|1210|1203.5|1202.5|35062
1584108600000|2020-03-13 14:10:00|1207.5|1207|1209|1207.5|1211|1210|1204.5|1203|36083
1584108900000|2020-03-13 14:15:00|1208.5|1206.5|1211|1209.5|1216.5|1215|1206|1204.5|44052
1584109200000|2020-03-13 14:20:00|1210.5|1209|1215.5|1214.5|1219|1217.5|1208|1206|43514
1584109500000|2020-03-13 14:25:00|1215|1214|1208|1207|1217.5|1217|1204.5|1204|64808
1584109800000|2020-03-13 14:30:00|1208.5|1207.5|1200.5|1199.5|1208.5|1207.5|1199.5|1198|36521
1584110100000|2020-03-13 14:35:00|1201|1200|1195.5|1194|1202|1201|1192.5|1190.5|47815
1584110400000|2020-03-13 14:40:00|1195|1194.5|1197.5|1195.5|1200|1199.5|1193|1192|32661
1584110700000|2020-03-13 14:45:00|1198|1196|1198.5|1198|1201|1200|1196.5|1195|28752
1584111000000|2020-03-13 14:50:00|1199.5|1198.5|1196|1195|1203|1201.5|1196|1195|41818
1584111300000|2020-03-13 14:55:00|1196.5|1195.5|1194|1192|1197.5|1196|1185|1183.5|40307
1584111600000|2020-03-13 15:00:00|1194.5|1192.5|1194.5|1193|1199.5|1198|1192.5|1191.5|34175
1584111900000|2020-03-13 15:05:00|1194|1192.5|1196|1195|1198|1196.5|1190.5|1189|31412
1584112200000|2020-03-13 15:10:00|1195.5|1194.5|1197.5|1196|1198.5|1198|1192|1189.5|36408
1584112500000|2020-03-13 15:15:00|1198|1196.5|1196.5|1195|1201.5|1200|1193|1192|50695
1584112800000|2020-03-13 15:20:00|1197|1196|1191.5|1190.5|1199|1198|1191|1189.5|42165
1584113100000|2020-03-13 15:25:00|1192|1191|1185|1184|1193.5|1193|1184.5|1183.5|34781
1584113400000|2020-03-13 15:30:00|1185.5|1184.5|1170|1169|1189|1188|1169.5|1168.5|96501
1584113700000|2020-03-13 15:35:00|1169.5|1168.5|1165.5|1165|1172|1171.5|1164.5|1164|69966
1584114000000|2020-03-13 15:40:00|1166|1165.5|1165.5|1164.5|1169.5|1169|1165|1164|55263
1584114300000|2020-03-13 15:45:00|1166.5|1165|1163|1162|1166.5|1165.5|1159|1158.5|53122
1584114600000|2020-03-13 15:50:00|1163.5|1162.5|1162.5|1161.5|1165|1164|1158.5|1157.5|95764
1584114900000|2020-03-13 15:55:00|1163|1162|1175|1174|1183|1182.5|1163|1162|99532
1584115200000|2020-03-13 16:00:00|1175.5|1174.5|1169.5|1167.5|1178.5|1177.5|1167.5|1166|61587
1584115500000|2020-03-13 16:05:00|1170|1168|1170.5|1168.5|1176|1174|1166|1164.5|88230
1584115800000|2020-03-13 16:10:00|1169.5|1167.5|1167|1165.5|1171.5|1170.5|1164.5|1163.5|75369
1584116100000|2020-03-13 16:15:00|1166.5|1165|1170.5|1169.5|1174|1172.5|1165.5|1165|77468
1584116400000|2020-03-13 16:20:00|1171|1170|1170|1169.5|1172.5|1172|1168|1166.5|75387
1584116700000|2020-03-13 16:25:00|1169.5|1169|1171.5|1167.5|1173.5|1172|1167|1166|75395
1584345600000|2020-03-16 08:00:00|1157.5|1155|1163|1157.5|1171.5|1161.5|1142|1130.5|49720
1584345900000|2020-03-16 08:05:00|1162.5|1157|1173.5|1165|1182|1175|1153.5|1147.5|29490
1584346200000|2020-03-16 08:10:00|1173|1165.5|1167.5|1163|1173|1165.5|1166|1160|17840
1584346500000|2020-03-16 08:15:00|1167|1162.5|1164|1161.5|1169|1167.5|1160|1151|57736
1584346800000|2020-03-16 08:20:00|1165|1162|1158|1155.5|1166|1165|1157|1152|24687
1584347100000|2020-03-16 08:25:00|1157.5|1155|1147.5|1144|1158|1155|1146.5|1143.5|33033
1584347400000|2020-03-16 08:30:00|1147|1143.5|1144.5|1141|1151.5|1148.5|1143|1140|31640
1584347700000|2020-03-16 08:35:00|1144|1141.5|1155|1149.5|1159|1155.5|1138|1136.5|76991
1584348000000|2020-03-16 08:40:00|1154.5|1150|1149.5|1146.5|1154.5|1151|1145|1141.5|20288
1584348300000|2020-03-16 08:45:00|1149|1147|1146.5|1142.5|1157.5|1154.5|1146.5|1141|31763
1584348600000|2020-03-16 08:50:00|1146|1143|1150|1147|1150.5|1148|1145|1142|11383
1584348900000|2020-03-16 08:55:00|1149.5|1147.5|1151.5|1149|1159|1156.5|1146.5|1145.5|24171
1584349200000|2020-03-16 09:00:00|1152|1149.5|1139.5|1138|1153|1150.5|1139.5|1138|22925
1584349500000|2020-03-16 09:05:00|1139|1137|1143|1141|1144|1142|1137|1135|21949
1584349800000|2020-03-16 09:10:00|1142.5|1141.5|1151|1149.5|1153|1151.5|1141.5|1139.5|33643
1584350100000|2020-03-16 09:15:00|1151.5|1151.5|1154.5|1154|1157|1155|1149.5|1148|34675
1584350400000|2020-03-16 09:20:00|1155|1154.5|1161|1158.5|1162.5|1161|1152.5|1150|67235
1584350700000|2020-03-16 09:25:00|1160|1158|1160|1158|1164.5|1162.5|1152|1150|55073
1584351000000|2020-03-16 09:30:00|1159.5|1157.5|1143.5|1142|1159.5|1157.5|1142.5|1141.5|31657
1584351300000|2020-03-16 09:35:00|1144|1142.5|1139.5|1138.5|1146.5|1145|1136|1135|26618
1584351600000|2020-03-16 09:40:00|1139|1138|1143.5|1141.5|1147.5|1145|1139|1138|22616
1584351900000|2020-03-16 09:45:00|1144|1142|1141|1139.5|1149.5|1147.5|1140.5|1139|26557
1584352200000|2020-03-16 09:50:00|1140.5|1138.5|1141.5|1140.5|1147|1145.5|1137.5|1136.5|28489
1584352500000|2020-03-16 09:55:00|1142|1142.5|1144|1143|1144.5|1144|1142|1140|29929
1584352800000|2020-03-16 10:00:00|1143|1142.5|1135|1133.5|1144.5|1143|1133|1130.5|38230
1584353100000|2020-03-16 10:05:00|1136|1134|1137|1134.5|1142|1140|1132|1131|31360
1584353400000|2020-03-16 10:10:00|1135|1135|1136|1134|1142.5|1140.5|1135|1134|39816
1584353700000|2020-03-16 10:15:00|1136.5|1134.5|1135.5|1134.5|1138.5|1136.5|1131.5|1131|73534
1584354000000|2020-03-16 10:20:00|1135|1134|1136.5|1134.5|1141|1139|1132.5|1131|72147
1584354300000|2020-03-16 10:25:00|1136|1134|1140.5|1139|1141|1139.5|1133|1131|57611
1584354600000|2020-03-16 10:30:00|1141|1139.5|1148|1146|1150.5|1148.5|1141|1139.5|56690
1584354900000|2020-03-16 10:35:00|1148.5|1146.5|1158.5|1156.5|1160|1158|1140.5|1139.5|67380
1584355200000|2020-03-16 10:40:00|1159|1157|1161|1159.5|1164.5|1162.5|1158.5|1156.5|31505
1584355500000|2020-03-16 10:45:00|1161.5|1160|1176.5|1174.5|1176.5|1174.5|1161.5|1160|56877
1584355800000|2020-03-16 10:50:00|1178|1175|1200|1198|1201|1199|1178|1175|37040
1584356100000|2020-03-16 10:55:00|1201|1198.5|1215.5|1212.5|1219|1216|1201|1198.5|20682
1584356400000|2020-03-16 11:00:00|1217|1213|1221.5|1217.5|1224|1223.5|1217|1213|55426
1584356700000|2020-03-16 11:05:00|1221|1218|1223.5|1218.5|1223.5|1218.5|1214.5|1209|15316
1584357000000|2020-03-16 11:10:00|1224|1219|1243.5|1241|1244|1241|1224|1219|14202
1584357300000|2020-03-16 11:15:00|1244|1240.5|1270.5|1264.5|1270.5|1265.5|1244|1239.5|86502
1584357600000|2020-03-16 11:20:00||1265||1266.5||1266.5||1265|694
1584357900000|2020-03-16 11:25:00|1270|1265.5|1270|1263|1272|1266|1255|1253.5|46375
1584358200000|2020-03-16 11:30:00|1269.5|1262.5|1256.5|1253.5|1269.5|1262.5|1254.5|1252.5|46451
1584358500000|2020-03-16 11:35:00|1256|1252.5|1239.5|1235.5|1256.5|1253|1238|1234.5|62719
1584358800000|2020-03-16 11:40:00|1239|1236|1248|1245.5|1258.5|1258|1238.5|1235.5|68973
1584359100000|2020-03-16 11:45:00|1248.5|1246|1249.5|1247|1249.5|1248.5|1244|1242.5|36285
1584359400000|2020-03-16 11:50:00|1249|1246.5|1247|1245|1252|1251|1245|1243.5|56118
1584359700000|2020-03-16 11:55:00|1246.5|1244|1246|1242.5|1251.5|1250.5|1243.5|1242|51532
1584360000000|2020-03-16 12:00:00|1247|1243|1249|1247|1254.5|1252|1244.5|1242|46883
1584360300000|2020-03-16 12:05:00|1249.5|1247.5|1250|1247.5|1253.5|1250.5|1248|1245|30915
1584360600000|2020-03-16 12:10:00|1249.5|1246.5|1250.5|1248|1252.5|1251.5|1247.5|1246|37242
1584360900000|2020-03-16 12:15:00|1251|1248.5|1247.5|1246|1251.5|1251|1244.5|1243|29506
1584361200000|2020-03-16 12:20:00|1247|1245|1236|1234.5|1247|1245.5|1234.5|1233|25679
1584361500000|2020-03-16 12:25:00|1236.5|1235|1241|1239|1244.5|1242|1235|1234.5|22972
1584361800000|2020-03-16 12:30:00|1239|1238.5|1240|1237.5|1246|1245.5|1238.5|1237|28790
1584362100000|2020-03-16 12:35:00|1239.5|1237|1234.5|1233|1239.5|1237|1233.5|1232|21409
1584362400000|2020-03-16 12:40:00|1234|1232.5|1209.5|1207|1234|1232.5|1208|1207|69699
1584362700000|2020-03-16 12:45:00|1210|1207.5|1201.5|1199|1210.5|1209.5|1197.5|1194.5|72425
1584363000000|2020-03-16 12:50:00|1202|1199.5|1201.5|1198.5|1210|1209|1199.5|1197.5|61082
1584363300000|2020-03-16 12:55:00|1202|1199|1207|1204.5|1207|1204.5|1200|1197|55875
1584363600000|2020-03-16 13:00:00|1207.5|1205|1192|1188.5|1209.5|1208|1192|1188.5|34688
1584363900000|2020-03-16 13:05:00|1191|1187|1201|1197.5|1201.5|1200|1189.5|1185.5|23074
1584364200000|2020-03-16 13:10:00|1200.5|1198|1198|1195.5|1203.5|1202|1198|1195.5|29002
1584364500000|2020-03-16 13:15:00|1199|1196|1194|1192.5|1199|1196|1192.5|1190.5|13816
1584364800000|2020-03-16 13:20:00|1194.5|1193|1198|1196.5|1203.5|1201.5|1194|1193|41870
1584365100000|2020-03-16 13:25:00|1197.5|1196|1181|1178.5|1197.5|1196.5|1181|1178.5|19267
1584365400000|2020-03-16 13:30:00|1181.5|1179|1177.5|1176|1190.5|1185|1176.5|1176|32982
1584365700000|2020-03-16 13:35:00|1177|1174|1169.5|1167.5|1177|1176|1169|1166|45421
1584366000000|2020-03-16 13:40:00|1170.5|1168|1166|1164.5|1175|1174.5|1166|1164.5|52543
1584366300000|2020-03-16 13:45:00|1164|1163|1175.5|1173|1178|1177|1162|1160|58581
1584366600000|2020-03-16 13:50:00|1176|1173.5|1176.5|1174|1179|1175.5|1170|1167.5|39354
1584366900000|2020-03-16 13:55:00|1177|1174.5|1171.5|1170|1187|1183|1171.5|1170|34546
1584367200000|2020-03-16 14:00:00|1172|1170.5|1165.5|1163.5|1176|1173|1165.5|1163.5|23402
1584367500000|2020-03-16 14:05:00|1166|1164|1162|1159.5|1167|1164|1160|1158|36879
1584367800000|2020-03-16 14:10:00|1162.5|1160|1157|1155.5|1166|1165|1156.5|1155|73350
1584368100000|2020-03-16 14:15:00|1157.5|1155|1150.5|1149|1158.5|1155|1146.5|1145|50220
1584368400000|2020-03-16 14:20:00|1150|1148.5|1139|1137|1159.5|1154|1139|1137|115157
1584368700000|2020-03-16 14:25:00|1138.5|1135.5|1143|1141.5|1149|1148|1136|1134.5|78004
1584369000000|2020-03-16 14:30:00|1143.5|1142|1139.5|1137.5|1150.5|1149|1136.5|1135|112017
1584369300000|2020-03-16 14:35:00|1140|1138|1126|1123.5|1140|1139.5|1124.5|1123.5|69262
1584369600000|2020-03-16 14:40:00|1130.5|1127|1120|1117|1130.5|1127.5|1120|1116|37221
1584369900000|2020-03-16 14:45:00|1119|1118.5|1123.5|1121|1125|1123|1108.5|1107|77583
1584370200000|2020-03-16 14:50:00|1123|1121.5|1158|1156|1163.5|1159.5|1123|1121|93213
1584370500000|2020-03-16 14:55:00|1157.5|1156.5|1143|1141|1157.5|1156.5|1143|1141|95294
1584370800000|2020-03-16 15:00:00|1143.5|1141.5|1151|1148|1153.5|1151|1143|1141.5|82099
1584371100000|2020-03-16 15:05:00|1150.5|1148.5|1151.5|1150|1153|1151|1147|1145|101094
1584371400000|2020-03-16 15:10:00|1151|1149.5|1153.5|1151|1157.5|1155|1146|1145|85362
1584371700000|2020-03-16 15:15:00|1153|1151.5|1155.5|1154|1157|1154.5|1149|1147.5|82211
1584372000000|2020-03-16 15:20:00|1155|1153.5|1169|1167.5|1171|1170.5|1151.5|1150|72501
1584372300000|2020-03-16 15:25:00|1169.5|1168|1174.5|1172.5|1176.5|1174.5|1160.5|1159|75391
1584372600000|2020-03-16 15:30:00|1174|1173|1178.5|1177.5|1184.5|1182.5|1173.5|1172.5|72662
1584372900000|2020-03-16 15:35:00|1179|1178|1195.5|1193.5|1196.5|1193.5|1177.5|1177|95945
1584373200000|2020-03-16 15:40:00|1195|1193|1219|1215.5|1235|1229.5|1193.5|1192.5|114731
1584373500000|2020-03-16 15:45:00|1219.5|1213.5|1239.5|1235.5|1240|1236.5|1213.5|1210.5|41073
1584373800000|2020-03-16 15:50:00|1240|1236|1245.5|1241|1246|1241|1236.5|1234|106731
1584374400000|2020-03-16 16:00:00|1241.5|1240.5|1235.5|1231.5|1245|1241|1232|1229|100694
1584374700000|2020-03-16 16:05:00|1236|1232|1235|1232|1238.5|1236|1231.5|1229.5|97742
1584375000000|2020-03-16 16:10:00|1234|1234|1234.5|1232.5|1238.5|1237|1232|1231|58275
1584375300000|2020-03-16 16:15:00|1234|1232|1235|1234.5|1237|1236.5|1231.5|1230.5|114272
1584375600000|2020-03-16 16:20:00|1234.5|1233.5|1230|1228.5|1235|1234.5|1229|1228.5|105168
1584375900000|2020-03-16 16:25:00|1229.5|1229|1225.5|1221|1236|1234.5|1225|1221|120436
1584432000000|2020-03-17 08:00:00|1270|1266|1299.5|1294|1311|1294|1270|1266|55372
1584432300000|2020-03-17 08:05:00|1299|1290.5|1286|1280.5|1299|1292|1279.5|1266|35095
1584432600000|2020-03-17 08:10:00|1285.5|1281|1307|1301.5|1312|1305|1285|1280.5|42078
1584432900000|2020-03-17 08:15:00|1306.5|1300|1314|1309|1315|1310.5|1294|1290|58804
1584433200000|2020-03-17 08:20:00|1315|1308|1292|1286.5|1315|1308|1292|1286.5|33550
1584433500000|2020-03-17 08:25:00|1291.5|1287|1286.5|1280.5|1293|1288|1271.5|1266.5|62852
1584433800000|2020-03-17 08:30:00|1288.5|1281|1290|1284|1295|1291|1284.5|1281|45603
1584434100000|2020-03-17 08:35:00|1289.5|1284.5|1284|1279|1294|1287.5|1282|1278|45568
1584434400000|2020-03-17 08:40:00|1284.5|1277.5|1278.5|1274|1284.5|1278|1264|1262.5|58463
1584434700000|2020-03-17 08:45:00|1280.5|1279|1297.5|1293.5|1300|1293.5|1278.5|1276|51699
1584435000000|2020-03-17 08:50:00|1297|1293|1293|1291.5|1297.5|1293|1290.5|1286|18269
1584435300000|2020-03-17 08:55:00|1292.5|1291|1291|1287.5|1296.5|1295|1291|1287|33354
1584435600000|2020-03-17 09:00:00|1290.5|1288|1275.5|1269.5|1291|1290.5|1273.5|1266|53335
1584435900000|2020-03-17 09:05:00|1276.5|1270|1270|1265.5|1280|1278|1270|1265|58797
1584436200000|2020-03-17 09:10:00|1269.5|1265|1269.5|1264.5|1271|1269|1261|1256|38621
1584436500000|2020-03-17 09:15:00|1269|1265|1268|1261.5|1284|1280|1265|1260.5|18677
1584436800000|2020-03-17 09:20:00|1265|1262|1273|1269|1273|1270|1265|1261.5|14381
1584437100000|2020-03-17 09:25:00|1272.5|1270|1280|1278|1280|1278|1265|1261.5|12975
1584437400000|2020-03-17 09:30:00|1279.5|1276.5|1275|1272|1281.5|1279|1272|1267.5|19638
1584437700000|2020-03-17 09:35:00|1274.5|1271.5|1281.5|1278|1281.5|1279.5|1267.5|1265|32215
1584438000000|2020-03-17 09:40:00|1282|1278.5|1286.5|1282|1289.5|1286.5|1279|1276.5|100112
1584438300000|2020-03-17 09:45:00|1286|1282.5|1298.5|1294|1299|1294|1278.5|1275|27340
1584438600000|2020-03-17 09:50:00|1299|1294.5|1291.5|1290|1302|1298|1291|1288.5|45869
1584438900000|2020-03-17 09:55:00|1292|1290.5|1297|1294|1300|1298|1289.5|1288|42488
1584439200000|2020-03-17 10:00:00|1296.5|1294.5|1299.5|1297.5|1303.5|1300.5|1296.5|1294|88901
1584439500000|2020-03-17 10:05:00|1299|1297|1293.5|1290|1299|1297|1290|1287.5|56538
1584439800000|2020-03-17 10:10:00|1293|1290.5|1301.5|1300|1306|1302.5|1289|1288|76389
1584440100000|2020-03-17 10:15:00|1302|1300.5|1306|1304.5|1307.5|1305.5|1300|1298.5|167191
1584440400000|2020-03-17 10:20:00|1307.5|1305|1332.5|1330.5|1332.5|1330.5|1302|1299.5|111731
1584440700000|2020-03-17 10:25:00|1332|1330|1340.5|1339|1345|1342.5|1327.5|1326.5|118039
1584441000000|2020-03-17 10:30:00|1341|1341|1342|1338.5|1343|1342|1324|1322.5|107087
1584441300000|2020-03-17 10:35:00|1343|1339|1345.5|1343.5|1347|1344|1338|1334|57837
1584441600000|2020-03-17 10:40:00|1345|1343|1364|1361|1364.5|1361.5|1342.5|1340.5|104842
1584441900000|2020-03-17 10:45:00|1363.5|1360.5|1369.5|1365.5|1374|1371.5|1356.5|1354.5|140892
1584442200000|2020-03-17 10:50:00|1369|1365|1354.5|1353.5|1369|1365|1354.5|1353.5|80609
1584442500000|2020-03-17 10:55:00|1355|1354|1366|1363|1366|1363|1350.5|1350|59777
1584442800000|2020-03-17 11:00:00|1365.5|1364|1355.5|1351.5|1366.5|1364.5|1355.5|1351.5|66436
1584443100000|2020-03-17 11:05:00|1355|1352|1357|1352.5|1362|1360|1350|1349.5|57182
1584443400000|2020-03-17 11:10:00|1356|1352|1348|1345|1356|1353|1348|1345|27061
1584443700000|2020-03-17 11:15:00|1348.5|1346|1354|1350|1354.5|1351.5|1341.5|1338.5|37504
1584444000000|2020-03-17 11:20:00|1353.5|1350.5|1341.5|1339|1353.5|1350.5|1339.5|1337.5|33071
1584444300000|2020-03-17 11:25:00|1341|1338.5|1346.5|1343.5|1352|1349.5|1339|1337.5|36378
1584444600000|2020-03-17 11:30:00|1347|1344|1333|1328.5|1347.5|1344.5|1332.5|1327.5|177453
1584444900000|2020-03-17 11:35:00|1331.5|1329|1334.5|1332|1341|1338|1331.5|1328.5|28222
1584445200000|2020-03-17 11:40:00|1335|1332.5|1315.5|1313.5|1335|1334.5|1315.5|1312.5|160201
1584445500000|2020-03-17 11:45:00|1316|1313|1339.5|1336|1340.5|1336|1314|1311.5|26290
1584445800000|2020-03-17 11:50:00|1338|1334|1337|1333.5|1345.5|1341.5|1337|1331|67817
1584446100000|2020-03-17 11:55:00|1336|1334|1337.5|1330.5|1338|1334|1320|1311.5|124202
1584446400000|2020-03-17 12:00:00|1337|1322|1332.5|1328.5|1337|1328.5|1331.5|1322|32789
1584446700000|2020-03-17 12:05:00|1333|1329|1347|1344|1348.5|1344.5|1332.5|1329|63416
1584447000000|2020-03-17 12:10:00|1347.5|1344.5|1359.5|1358|1360|1358|1347|1344.5|92429
1584447300000|2020-03-17 12:15:00|1360|1357.5|1369|1367|1374.5|1370.5|1359.5|1357.5|79658
1584447600000|2020-03-17 12:20:00|1368.5|1366.5|1362.5|1361|1372.5|1371.5|1358.5|1356|54470
1584447900000|2020-03-17 12:25:00|1362|1360.5|1344|1340.5|1362|1360.5|1344|1339.5|61027
1584448200000|2020-03-17 12:30:00|1343|1339.5|1332.5|1329|1343|1339.5|1332.5|1328.5|42314
1584448500000|2020-03-17 12:35:00|1333|1329.5|1333.5|1328|1336|1333.5|1325.5|1325|39571
1584448800000|2020-03-17 12:40:00|1331.5|1328.5|1332|1328.5|1334.5|1333|1328|1326|82863
1584449100000|2020-03-17 12:45:00|1330.5|1329|1340|1336.5|1340.5|1336.5|1329|1327.5|47347
1584449400000|2020-03-17 12:50:00|1339.5|1338|1342.5|1340.5|1357|1354|1336.5|1334.5|75579
1584449700000|2020-03-17 12:55:00|1342|1341|1331|1330|1342|1341|1330|1327.5|54533
1584450000000|2020-03-17 13:00:00|1330.5|1329.5|1325|1322|1336|1333.5|1320.5|1318.5|57288
1584450300000|2020-03-17 13:05:00|1325.5|1322.5|1336|1334.5|1337|1334.5|1323.5|1320|18615
1584450600000|2020-03-17 13:10:00|1336.5|1335|1333|1330.5|1336.5|1335.5|1325|1324|73049
1584450900000|2020-03-17 13:15:00|1333.5|1331|1336.5|1334|1343.5|1337.5|1329.5|1327.5|48265
1584451200000|2020-03-17 13:20:00|1337|1334.5|1339|1337|1342.5|1340|1330|1327|35200
1584451500000|2020-03-17 13:25:00|1338.5|1337.5|1349|1344.5|1349|1344.5|1338.5|1337|27245
1584451800000|2020-03-17 13:30:00|1349.5|1345|1347.5|1344|1354|1352.5|1347.5|1342.5|52211
1584452100000|2020-03-17 13:35:00|1347|1343.5|1341|1338|1348.5|1345|1339|1337|52310
1584452400000|2020-03-17 13:40:00|1340|1337.5|1342|1339.5|1342|1339.5|1333|1328.5|54334
1584452700000|2020-03-17 13:45:00|1342.5|1340.5|1347.5|1344.5|1349.5|1348.5|1342.5|1340.5|70675
1584453000000|2020-03-17 13:50:00|1348|1345|1340|1337.5|1349|1346|1338.5|1337|50199
1584453300000|2020-03-17 13:55:00|1338.5|1336|1344.5|1343|1347.5|1345.5|1337|1335|69941
1584453600000|2020-03-17 14:00:00|1345|1343.5|1347.5|1345|1351|1349.5|1343.5|1341.5|91215
1584453900000|2020-03-17 14:05:00|1347|1345.5|1334|1333|1347|1345.5|1334|1333|105869
1584454200000|2020-03-17 14:10:00|1333.5|1332.5|1340|1337.5|1343.5|1341|1330.5|1329|60552
1584454500000|2020-03-17 14:15:00|1339|1338|1332|1330|1343.5|1341|1329.5|1329|80193
1584454800000|2020-03-17 14:20:00|1333|1330.5|1336|1334|1341|1338|1329.5|1328.5|87358
1584455100000|2020-03-17 14:25:00|1336.5|1334.5|1333.5|1332.5|1337|1335.5|1330|1328|55150
1584455400000|2020-03-17 14:30:00|1334|1333|1337|1334.5|1341.5|1339|1334|1332.5|76759
1584455700000|2020-03-17 14:35:00|1336.5|1334|1344|1342.5|1346|1344.5|1330.5|1329.5|105642
1584456000000|2020-03-17 14:40:00|1344.5|1343|1346|1344.5|1349.5|1348|1330|1328.5|127983
1584456300000|2020-03-17 14:45:00|1347|1345|1354|1352|1361|1359.5|1346|1345|117988
1584456600000|2020-03-17 14:50:00|1353|1351.5|1354.5|1352.5|1358|1356.5|1348.5|1347.5|117225
1584456900000|2020-03-17 14:55:00|1354|1353|1351.5|1350|1358.5|1357|1350.5|1349.5|203190
1584457200000|2020-03-17 15:00:00|1351|1349|1353|1351.5|1357|1355.5|1347.5|1347|98612
1584457500000|2020-03-17 15:05:00|1353.5|1352|1355|1353.5|1358|1356.5|1351|1349|121295
1584457800000|2020-03-17 15:10:00|1355.5|1354|1364.5|1363|1366|1363|1354|1353.5|106727
1584458100000|2020-03-17 15:15:00|1365.5|1363.5|1361|1360|1365.5|1363.5|1355|1354.5|197961
1584458400000|2020-03-17 15:20:00|1361.5|1360.5|1352|1350.5|1364.5|1361.5|1350|1348.5|82728
1584458700000|2020-03-17 15:25:00|1353.5|1351|1355|1354|1366|1365|1352|1351|108522
1584459000000|2020-03-17 15:30:00|1355.5|1354.5|1356|1355.5|1361|1359|1355.5|1353.5|104076
1584459300000|2020-03-17 15:35:00|1355.5|1354.5|1351.5|1350.5|1362|1361|1348.5|1347.5|96833
1584459600000|2020-03-17 15:40:00|1352|1351|1354|1353|1363.5|1361|1352|1350.5|117157
1584459900000|2020-03-17 15:45:00|1352|1352.5|1358.5|1357.5|1361|1359|1349.5|1348|116641
1584460200000|2020-03-17 15:50:00|1359|1358|1365|1364.5|1368.5|1367.5|1358.5|1357|133918
1584460500000|2020-03-17 15:55:00|1365.5|1365|1358.5|1357.5|1367|1366|1350.5|1349.5|112742
1584460800000|2020-03-17 16:00:00|1359|1358|1365|1364|1368|1367|1356|1355.5|97854
1584461100000|2020-03-17 16:05:00|1365.5|1364.5|1362|1359|1373|1371.5|1359.5|1356.5|119383
1584461400000|2020-03-17 16:10:00|1361|1358.5|1358|1356.5|1361|1359|1351.5|1350.5|117145
1584461700000|2020-03-17 16:15:00|1357.5|1356|1360.5|1359|1365|1364|1355.5|1354|126404
1584462000000|2020-03-17 16:20:00|1361.5|1359.5|1370.5|1369.5|1370.5|1369.5|1360.5|1359|107612
1584462300000|2020-03-17 16:25:00|1370|1369|1367.5|1363|1370|1369.5|1364|1363|128564
1584518400000|2020-03-18 08:00:00|1375|1370|1399.5|1388|1400|1395|1375|1370|61107
1584518700000|2020-03-18 08:05:00|1399|1388.5|1380|1376|1399.5|1389|1377|1365.5|54659
1584519000000|2020-03-18 08:10:00|1380.5|1380|1389|1384|1398.5|1395.5|1380|1371.5|92650
1584519300000|2020-03-18 08:15:00|1387.5|1384.5|1449.5|1445|1450|1447.5|1387.5|1383.5|244278
1584519600000|2020-03-18 08:20:00|1449|1445.5|1426|1419|1456.5|1451|1425.5|1418.5|54374
1584519900000|2020-03-18 08:25:00|1425.5|1420|1395|1391.5|1426|1421|1392.5|1391.5|58154
1584520200000|2020-03-18 08:30:00|1395.5|1392|1393|1385.5|1403|1397.5|1389.5|1381.5|46713
1584520500000|2020-03-18 08:35:00|1392.5|1386|1393.5|1389|1395|1394|1385|1382|88484
1584520800000|2020-03-18 08:40:00|1390|1389.5|1383|1379.5|1392.5|1390|1382.5|1379.5|21793
1584521100000|2020-03-18 08:45:00|1382|1380|1390|1386|1391|1386|1372.5|1370.5|35412
1584521400000|2020-03-18 08:50:00|1391.5|1386.5|1392.5|1389|1395.5|1394|1383|1381|49727
1584521700000|2020-03-18 08:55:00|1392|1388.5|1383|1381.5|1397|1394|1380.5|1379.5|32549
1584522000000|2020-03-18 09:00:00|1383.5|1382|1372.5|1369.5|1387.5|1386|1372|1365.5|37642
1584522300000|2020-03-18 09:05:00|1372|1370|1381|1379|1385|1382|1371.5|1368.5|32398
1584522600000|2020-03-18 09:10:00|1380.5|1380.5|1362|1357.5|1383.5|1380.5|1354|1353|73926
1584522900000|2020-03-18 09:15:00|1362.5|1356|1358|1354.5|1364|1361.5|1351.5|1349|83725
1584523200000|2020-03-18 09:20:00|1357|1354|1343|1338|1357|1354.5|1333.5|1333|34311
1584523500000|2020-03-18 09:25:00|1342.5|1341|1360|1355.5|1360|1355.5|1337|1333|31037
1584523800000|2020-03-18 09:30:00|1359.5|1358.5|1342|1338.5|1362|1359.5|1338.5|1337.5|40490
1584524100000|2020-03-18 09:35:00|1343.5|1339|1347|1344.5|1356|1352|1343.5|1339|20671
1584524400000|2020-03-18 09:40:00|1348.5|1347|1359.5|1355.5|1361|1359|1348.5|1347|32595
1584524700000|2020-03-18 09:45:00|1359|1355|1363.5|1361|1364|1362|1354.5|1353|44245
1584525000000|2020-03-18 09:50:00|1363|1361.5|1355.5|1355|1363.5|1361.5|1353.5|1352|67178
1584525300000|2020-03-18 09:55:00|1356|1354.5|1364|1360|1364|1360|1348.5|1347.5|85537
1584525600000|2020-03-18 10:00:00|1363.5|1363.5|1376.5|1374|1377.5|1374|1363|1360|123739
1584525900000|2020-03-18 10:05:00|1378|1374.5|1375|1373|1381|1379|1371|1367.5|55430
1584526200000|2020-03-18 10:10:00|1374.5|1371|1379|1375|1382.5|1381|1374|1371|34458
1584526500000|2020-03-18 10:15:00|1379.5|1375.5|1377.5|1375.5|1383|1379.5|1376|1372.5|40640
1584526800000|2020-03-18 10:20:00|1378|1376|1382|1378.5|1385.5|1384|1377.5|1376|57808
1584527100000|2020-03-18 10:25:00|1384|1379|1385|1384|1385.5|1384|1381.5|1378.5|27413
1584527400000|2020-03-18 10:30:00|1385.5|1384.5|1381|1377|1387.5|1385|1378.5|1376.5|62386
1584527700000|2020-03-18 10:35:00|1380.5|1376.5|1375.5|1372.5|1380.5|1377|1371.5|1371|49828
1584528000000|2020-03-18 10:40:00|1376|1373|1368|1365.5|1376.5|1373|1363|1361|64112
1584528300000|2020-03-18 10:45:00|1367.5|1364.5|1348.5|1346|1367.5|1365|1348|1345.5|76772
1584528600000|2020-03-18 10:50:00|1348|1345.5|1355|1353.5|1360|1357|1347.5|1344.5|225787
1584528900000|2020-03-18 10:55:00|1354.5|1354.5|1346|1342|1355|1354.5|1342|1338.5|40322
1584529200000|2020-03-18 11:00:00|1345.5|1341|1355|1352.5|1357|1355|1342|1340.5|19708
1584529500000|2020-03-18 11:05:00|1354.5|1351.5|1354.5|1351|1356|1352.5|1348|1347|16755
1584529800000|2020-03-18 11:10:00|1353|1351.5|1352.5|1349.5|1353|1351.5|1346|1343.5|17750
1584530100000|2020-03-18 11:15:00|1351|1348.5|1350.5|1348|1352.5|1348.5|1342.5|1339.5|14447
1584530400000|2020-03-18 11:20:00|1351|1348.5|1343.5|1340|1352.5|1349.5|1340|1337|27087
1584530700000|2020-03-18 11:25:00|1343|1340.5|1355.5|1351.5|1356.5|1353|1343|1340.5|23400
1584531000000|2020-03-18 11:30:00|1355|1354.5|1356.5|1354.5|1366.5|1363|1355|1351.5|19307
1584531300000|2020-03-18 11:35:00|1356|1353|1355.5|1352|1356|1354|1352.5|1351|13515
1584531600000|2020-03-18 11:40:00|1356|1353.5|1355.5|1352.5|1360|1356|1353|1351|32649
1584531900000|2020-03-18 11:45:00|1355|1353|1359.5|1356|1359.5|1356.5|1352|1350.5|34150
1584532200000|2020-03-18 11:50:00|1360.5|1356.5|1357|1353.5|1364|1362|1354|1351.5|41431
1584532500000|2020-03-18 11:55:00|1356.5|1354|1352.5|1348.5|1356.5|1354|1348.5|1347|20515
1584532800000|2020-03-18 12:00:00|1361|1355|1358.5|1356.5|1364|1358|1357.5|1354|16103
1584533100000|2020-03-18 12:05:00|1358|1356|1352|1348|1358|1356|1348.5|1347.5|27171
1584533400000|2020-03-18 12:10:00|1351.5|1347.5|1345.5|1343.5|1352|1348|1344|1342.5|16365
1584533700000|2020-03-18 12:15:00|1346|1344|1330|1326.5|1348|1345|1325.5|1324|57078
1584534000000|2020-03-18 12:20:00|1329.5|1327|1324.5|1319|1333|1329.5|1320|1318.5|28768
1584534300000|2020-03-18 12:25:00|1325|1319.5|1326|1322.5|1332.5|1329|1323.5|1319.5|48542
1584534600000|2020-03-18 12:30:00|1327|1323|1353.5|1350.5|1354|1352|1327|1323|40762
1584534900000|2020-03-18 12:35:00|1353|1350|1364.5|1362|1366|1362.5|1348|1345.5|50693
1584535200000|2020-03-18 12:40:00|1365|1362.5|1370.5|1367.5|1372.5|1369|1363.5|1361|47274
1584535500000|2020-03-18 12:45:00|1372|1368|1380|1376|1386|1378.5|1366|1364.5|50530
1584535800000|2020-03-18 12:50:00|1383|1376.5|1378|1371.5|1384.5|1380|1370|1366.5|22319
1584536100000|2020-03-18 12:55:00|1375|1372|1375.5|1372|1378|1374.5|1368.5|1366|55486
1584536400000|2020-03-18 13:00:00|1371|1371.5|1381.5|1375|1392|1387|1369|1364.5|32412
1584536700000|2020-03-18 13:05:00|1381|1375.5|1384.5|1379.5|1384.5|1381|1380|1374.5|15931
1584537000000|2020-03-18 13:10:00|1384|1379|1385.5|1382|1387|1383|1375.5|1370.5|29518
1584537300000|2020-03-18 13:15:00|1386|1381.5|1388|1385.5|1393|1389|1383.5|1381.5|37051
1584537600000|2020-03-18 13:20:00|1388.5|1386|1390.5|1388|1397.5|1392|1387.5|1384.5|47972
1584537900000|2020-03-18 13:25:00|1390|1387.5|1380.5|1377.5|1393|1389|1376.5|1376|100133
1584538200000|2020-03-18 13:30:00|1381.5|1379|1399|1396|1405|1398.5|1380|1379|38845
1584538500000|2020-03-18 13:35:00|1398.5|1394|1397|1393.5|1403|1400|1395.5|1393.5|31282
1584538800000|2020-03-18 13:40:00|1396.5|1394|1415.5|1411.5|1416.5|1411.5|1396.5|1393.5|47820
1584539100000|2020-03-18 13:45:00|1415|1411|1417.5|1414|1419.5|1415|1404.5|1402|66973
1584539400000|2020-03-18 13:50:00|1414|1413.5|1413.5|1411|1421|1417.5|1408.5|1408|47729
1584539700000|2020-03-18 13:55:00|1413|1411.5|1408|1405|1418|1415.5|1406|1404.5|52537
1584540000000|2020-03-18 14:00:00|1407.5|1405.5|1431.5|1426|1433|1429|1404.5|1403.5|41233
1584540300000|2020-03-18 14:05:00|1431|1425|1411.5|1408|1431|1426.5|1407|1406|78588
1584540600000|2020-03-18 14:10:00|1411|1408.5|1414|1412|1423.5|1419|1409.5|1406.5|50733
1584540900000|2020-03-18 14:15:00|1413.5|1411.5|1412.5|1408.5|1418|1414.5|1405.5|1404|68128
1584541200000|2020-03-18 14:20:00|1412|1409|1417|1414.5|1419|1415.5|1411|1408|38024
1584541500000|2020-03-18 14:25:00|1416.5|1413.5|1411|1409.5|1417|1414.5|1406.5|1405|67864
1584541800000|2020-03-18 14:30:00|1410.5|1409|1435.5|1433|1435.5|1433|1410|1408.5|66810
1584542100000|2020-03-18 14:35:00|1437|1435.5|1459.5|1455.5|1459.5|1457.5|1435.5|1432.5|94419
1584542400000|2020-03-18 14:40:00|1457.5|1457.5|1481|1478|1484|1478|1457.5|1455.5|111383
1584542700000|2020-03-18 14:45:00|1481.5|1479.5|1493|1493|1497|1493|1481|1478|24101
1584543000000|2020-03-18 14:50:00|1491.5|1489|1498.5|1496|1505|1501|1490.5|1489|226403
1584543300000|2020-03-18 14:55:00|1498|1495|1502|1499.5|1502|1500|1495.5|1493|152399
1584543600000|2020-03-18 15:00:00|1501.5|1499|1512|1510|1512|1510|1495.5|1495|177794
1584543900000|2020-03-18 15:05:00|1511.5|1509.5|1518|1515|1523.5|1519.5|1508|1506|221957
1584544200000|2020-03-18 15:10:00|1517.5|1514|1507.5|1505.5|1524.5|1518|1505.5|1503|147645
1584544500000|2020-03-18 15:15:00|1507|1505|1508|1504.5|1510|1508|1488|1486.5|204613
1584544800000|2020-03-18 15:20:00|1507.5|1505|1509.5|1506|1520|1515.5|1504.5|1503.5|128200
1584545100000|2020-03-18 15:25:00|1509|1506.5|1505|1503|1512.5|1510|1498.5|1496|119004
1584545400000|2020-03-18 15:30:00|1504.5|1502.5|1499.5|1496.5|1506.5|1506|1497.5|1496|148284
1584545700000|2020-03-18 15:35:00|1499|1495.5|1500|1496.5|1504|1499.5|1490.5|1489|102296
1584546000000|2020-03-18 15:40:00|1499.5|1497|1500|1498.5|1501.5|1501|1496.5|1495.5|111461
1584546300000|2020-03-18 15:45:00|1499.5|1497.5|1495|1494|1502.5|1501.5|1494.5|1494|236579
1584546600000|2020-03-18 15:50:00|1494.5|1494.5|1496|1495|1501.5|1500|1493.5|1493|90806
1584546900000|2020-03-18 15:55:00|1496.5|1495.5|1491|1490|1497|1495.5|1489.5|1487.5|126026
1584547200000|2020-03-18 16:00:00|1490.5|1489.5|1491.5|1490|1497|1496|1487|1486.5|181189
1584547500000|2020-03-18 16:05:00|1491|1490.5|1484|1480.5|1501.5|1497|1477.5|1476|184302
1584547800000|2020-03-18 16:10:00|1482.5|1481|1483.5|1482.5|1490|1487|1480.5|1479.5|136593
1584548100000|2020-03-18 16:15:00|1482.5|1482|1488|1486.5|1488|1486.5|1475.5|1473|178515
1584548400000|2020-03-18 16:20:00|1489|1487|1479.5|1479|1491|1490.5|1477.5|1477|196296
1584548700000|2020-03-18 16:25:00|1479|1478.5|1482|1479.5|1488|1485.5|1475|1474|156277
1584604800000|2020-03-19 08:00:00|1540|1524|1527|1521.5|1560|1552|1503|1500|166831
1584605100000|2020-03-19 08:05:00|1526.5|1520|1449.5|1440|1526.5|1520|1449.5|1440|74824
1584605400000|2020-03-19 08:10:00|1449|1437|1422.5|1415.5|1449|1440|1411.5|1410|120821
1584605700000|2020-03-19 08:15:00|1422|1414|1447.5|1442.5|1450|1444|1409.5|1408.5|108990
1584606000000|2020-03-19 08:20:00|1449|1443|1413.5|1410|1456.5|1452|1413.5|1410|84892
1584606300000|2020-03-19 08:25:00|1413|1410.5|1436|1427|1438.5|1427|1389|1386.5|77469
1584606600000|2020-03-19 08:30:00|1436.5|1427.5|1411.5|1406|1437.5|1428.5|1408|1406|54716
1584606900000|2020-03-19 08:35:00|1411|1406.5|1395|1390.5|1423.5|1420.5|1395|1390|42595
1584607200000|2020-03-19 08:40:00|1389.5|1390|1443|1434.5|1446|1434.5|1389.5|1385.5|42901
1584607500000|2020-03-19 08:45:00|1440.5|1435|1443.5|1431|1446|1440.5|1439|1431|25832
1584607800000|2020-03-19 08:50:00|1437|1430|1424.5|1416|1443.5|1430|1424.5|1415|17089
1584608100000|2020-03-19 08:55:00|1421.5|1416.5|1395.5|1386|1421.5|1416.5|1392|1384.5|34236
1584608400000|2020-03-19 09:00:00|1396|1388|1396.5|1390|1408|1401|1396|1388|37624
1584608700000|2020-03-19 09:05:00|1396|1390.5|1392.5|1388.5|1396|1392.5|1384.5|1380|29391
1584609000000|2020-03-19 09:10:00|1392|1389|1415|1410|1415|1410.5|1392|1389|28428
1584609300000|2020-03-19 09:15:00|1409|1409|1404|1398.5|1415|1412|1402.5|1396|36931
1584609600000|2020-03-19 09:20:00|1403.5|1397.5|1406.5|1399.5|1409|1400|1385|1384|45956
1584609900000|2020-03-19 09:25:00|1406|1400|1409|1402|1436.5|1415.5|1395|1389|40661
1584610200000|2020-03-19 09:30:00|1406.5|1402.5|1422.5|1410|1433|1410.5|1401|1397.5|67886
1584610500000|2020-03-19 09:35:00|1422|1410.5|1420.5|1412.5|1437.5|1415|1406.5|1403.5|34718
1584610800000|2020-03-19 09:40:00|1418|1412|1421|1415.5|1422|1418|1411|1407|38477
1584611100000|2020-03-19 09:45:00|1420.5|1415|1401.5|1395|1420.5|1415|1400.5|1395|28937
1584611400000|2020-03-19 09:50:00|1400|1395.5|1377.5|1370|1400|1396|1377.5|1370|26677
1584611700000|2020-03-19 09:55:00|1370|1361|1389|1372|1389|1372|1367|1361|15859
1584612000000|2020-03-19 10:00:00|1388.5|1372.5|1365.5|1358.5|1388.5|1373|1339.5|1337|65650
1584612300000|2020-03-19 10:05:00|1366|1359|1370|1364|1375|1371.5|1361|1359|44029
1584612600000|2020-03-19 10:10:00|1369.5|1364.5|1380|1375|1385|1376.5|1368.5|1363|33930
1584612900000|2020-03-19 10:15:00|1380.5|1375.5|1400.5|1396.5|1411|1403|1380|1375.5|62724
1584613200000|2020-03-19 10:20:00|1402|1397|1427.5|1421.5|1429.5|1421.5|1400.5|1397|52175
1584613500000|2020-03-19 10:25:00|1427|1422|1470|1462.5|1470|1462.5|1426.5|1422|19667
1584613800000|2020-03-19 10:30:00|1471.5|1464.5|1473.5|1465.5|1479.5|1474.5|1457.5|1444.5|46135
1584614100000|2020-03-19 10:35:00|1473|1466|1470|1462.5|1473|1467.5|1462|1459.5|16133
1584614400000|2020-03-19 10:40:00|1469.5|1463|1447.5|1443|1469.5|1464|1443.5|1441|27459
1584614700000|2020-03-19 10:45:00|1449|1442.5|1456.5|1447.5|1472|1457.5|1448|1441.5|27014
1584615000000|2020-03-19 10:50:00|1457|1448|1447.5|1441.5|1459|1450.5|1440.5|1439|28263
1584615300000|2020-03-19 10:55:00|1449|1444.5|1446|1441|1463|1453.5|1445.5|1440.5|66657
1584615600000|2020-03-19 11:00:00|1445|1441.5|1422|1416.5|1453|1447.5|1420|1416|39273
1584615900000|2020-03-19 11:05:00|1422.5|1417|1401.5|1395|1426|1422|1400|1395|22798
1584616200000|2020-03-19 11:10:00|1400|1394.5|1414|1399|1420.5|1417|1398|1392|27980
1584616500000|2020-03-19 11:15:00|1413.5|1399.5|1412|1399.5|1421|1415|1404.5|1399.5|23477
1584616800000|2020-03-19 11:20:00|1411|1403|1387.5|1382|1411|1403|1381|1375|15721
1584617100000|2020-03-19 11:25:00|1384.5|1380.5|1395.5|1391.5|1400|1391.5|1378|1370|31479
1584617400000|2020-03-19 11:30:00|1396|1392|1412.5|1408.5|1420|1416.5|1395.5|1392|25898
1584617700000|2020-03-19 11:35:00|1410|1409|1399|1393.5|1412.5|1410|1391|1388|18445
1584618000000|2020-03-19 11:40:00|1398.5|1393|1394.5|1389.5|1402.5|1400|1391.5|1379|31934
1584618300000|2020-03-19 11:45:00|1395|1390|1407|1402|1410|1404|1395|1390|59715
1584618600000|2020-03-19 11:50:00|1410|1402.5|1407.5|1402|1415|1408.5|1397.5|1390|32741
1584618900000|2020-03-19 11:55:00|1411|1402.5|1452.5|1443|1452.5|1450.5|1408.5|1402|21330
1584619200000|2020-03-19 12:00:00|1468|1452.5|1444.5|1438|1468|1455.5|1444.5|1436.5|193088
1584619500000|2020-03-19 12:05:00|1441|1437.5|1420.5|1409|1441|1437.5|1400.5|1396|29978
1584619800000|2020-03-19 12:10:00|1420|1409.5|1423.5|1412|1437|1429|1405|1401.5|30802
1584620100000|2020-03-19 12:15:00|1419|1412.5|1424|1415|1428|1415|1406|1393|29299
1584620400000|2020-03-19 12:20:00|1423.5|1415.5|1416|1409.5|1423.5|1418|1412.5|1409|32070
1584620700000|2020-03-19 12:25:00|1415.5|1410|1410.5|1407|1415.5|1410.5|1410.5|1405.5|31003
1584621000000|2020-03-19 12:30:00|1410|1406.5|1436|1432|1437|1432|1406.5|1405.5|63589
1584621300000|2020-03-19 12:35:00|1434|1433|1435.5|1432.5|1441.5|1434|1429.5|1428|53129
1584621600000|2020-03-19 12:40:00|1438.5|1433|1452.5|1446|1452.5|1446|1422|1419|38441
1584621900000|2020-03-19 12:45:00|1448.5|1446.5|1446|1441.5|1465.5|1462|1446|1441|28219
1584622200000|2020-03-19 12:50:00|1443.5|1441|1443|1434.5|1451.5|1445.5|1436|1431.5|38751
1584622500000|2020-03-19 12:55:00|1442.5|1435|1446|1442|1455.5|1448|1427.5|1424|46064
1584622800000|2020-03-19 13:00:00|1448|1442.5|1443.5|1442|1451|1448.5|1439|1432|91157
1584623100000|2020-03-19 13:05:00|1444|1441.5|1443|1440.5|1449|1444.5|1436|1434|32176
1584623400000|2020-03-19 13:10:00|1444.5|1441|1447.5|1445.5|1450.5|1448.5|1441.5|1440|62746
1584623700000|2020-03-19 13:15:00|1448|1446|1466|1462.5|1479.5|1475|1448|1446|48264
1584624000000|2020-03-19 13:20:00|1465.5|1462|1466|1462.5|1477.5|1471.5|1449.5|1448|32105
1584624300000|2020-03-19 13:25:00|1466.5|1463|1478.5|1472.5|1483|1480|1465|1458|28725
1584624600000|2020-03-19 13:30:00|1478|1473|1467.5|1461|1499.5|1490.5|1462.5|1459.5|56587
1584624900000|2020-03-19 13:35:00|1463.5|1463.5|1464.5|1459|1485.5|1479|1455.5|1453.5|51509
1584625200000|2020-03-19 13:40:00|1461.5|1461|1455|1449|1465.5|1462.5|1451|1447.5|44743
1584625500000|2020-03-19 13:45:00|1452.5|1449.5|1457.5|1453.5|1466|1459.5|1452|1449.5|26676
1584625800000|2020-03-19 13:50:00|1455.5|1454|1446.5|1442.5|1457.5|1456|1446.5|1442.5|34452
1584626100000|2020-03-19 13:55:00|1445.5|1443|1486|1473.5|1486|1473.5|1445.5|1443|21994
1584626400000|2020-03-19 14:00:00|1484.5|1474|1484.5|1477.5|1485.5|1481.5|1472|1467|100183
1584626700000|2020-03-19 14:05:00|1484|1475|1479.5|1475|1489.5|1479|1471|1469|84246
1584627000000|2020-03-19 14:10:00|1479|1475.5|1476|1471.5|1479|1475.5|1473|1470.5|25683
1584627300000|2020-03-19 14:15:00|1475.5|1471|1476|1471.5|1486|1480.5|1473|1471|44825
1584627600000|2020-03-19 14:20:00|1470|1471|1472.5|1469.5|1482.5|1475|1466.5|1466|60317
1584627900000|2020-03-19 14:25:00|1472|1469|1469.5|1467.5|1472.5|1470.5|1461.5|1458.5|73769
1584628200000|2020-03-19 14:30:00|1468.5|1468|1485|1479.5|1486|1479.5|1464.5|1459|55658
1584628500000|2020-03-19 14:35:00|1484.5|1480|1470|1461.5|1487|1484.5|1459.5|1455.5|74351
1584628800000|2020-03-19 14:40:00|1469.5|1461|1480|1472|1480|1472|1448|1443|72684
1584629100000|2020-03-19 14:45:00|1480.5|1480|1466.5|1461|1489|1484|1461|1456|47918
1584629400000|2020-03-19 14:50:00|1466|1461.5|1469.5|1466|1479.5|1474.5|1458|1453|144664
1584629700000|2020-03-19 14:55:00|1468|1464.5|1489.5|1482.5|1490|1482.5|1461|1453|48247
1584630000000|2020-03-19 15:00:00|1489|1482|1487|1478|1497|1494|1472.5|1468.5|58887
1584630300000|2020-03-19 15:05:00|1486|1479|1468.5|1464.5|1486|1481.5|1467|1463|56960
1584630600000|2020-03-19 15:10:00|1467.5|1465|1469|1461|1482.5|1480|1462.5|1458.5|74734
1584630900000|2020-03-19 15:15:00|1468.5|1466|1476|1469.5|1484.5|1478.5|1463.5|1460|68407
1584631200000|2020-03-19 15:20:00|1475|1470|1467|1462.5|1476|1472|1462.5|1458.5|76091
1584631500000|2020-03-19 15:25:00|1466|1464|1465.5|1463|1470.5|1468|1464.5|1461.5|74582
1584631800000|2020-03-19 15:30:00|1466.5|1463.5|1469.5|1466|1473|1468.5|1458.5|1453.5|42355
1584632100000|2020-03-19 15:35:00|1470|1468|1467.5|1464.5|1491.5|1489.5|1464.5|1461|75030
1584632400000|2020-03-19 15:40:00|1468|1465|1470|1463.5|1471.5|1466|1456|1455.5|65006
1584632700000|2020-03-19 15:45:00|1470.5|1464|1464|1462.5|1479.5|1476.5|1462.5|1458|57762
1584633000000|2020-03-19 15:50:00|1464.5|1463|1469.5|1466.5|1471|1467.5|1464|1462|48745
1584633300000|2020-03-19 15:55:00|1471|1467|1446.5|1437.5|1475|1470.5|1436|1431.5|94843
1584633600000|2020-03-19 16:00:00|1446|1437|1432|1428.5|1446.5|1439|1426.5|1423|64782
1584633900000|2020-03-19 16:05:00|1432.5|1429|1421|1413.5|1434|1431|1408|1404|94586
1584634200000|2020-03-19 16:10:00|1420.5|1414|1426.5|1421.5|1429.5|1426.5|1405|1400|49555
1584634500000|2020-03-19 16:15:00|1427.5|1422|1419.5|1408.5|1430|1424.5|1398.5|1391.5|72213
1584634800000|2020-03-19 16:20:00|1415|1409|1418|1414.5|1432.5|1427.5|1410|1405|134601
1584635100000|2020-03-19 16:25:00|1417.5|1417|1425|1417.5|1434.5|1431|1404|1395.5|224441
1584691200000|2020-03-20 08:00:00|1499.5|1480|1536.5|1528.5|1548|1537.5|1494|1480|125864
1584691500000|2020-03-20 08:05:00|1536|1528|1503|1489|1536|1529|1475|1470.5|61071
1584691800000|2020-03-20 08:10:00|1502.5|1489.5|1487.5|1468.5|1503|1491.5|1464|1458|39814
1584692100000|2020-03-20 08:15:00|1484.5|1471.5|1489|1483|1500|1495|1468|1467|54340
1584692400000|2020-03-20 08:20:00|1489.5|1483.5|1477.5|1475.5|1504.5|1498|1477.5|1474|36170
1584692700000|2020-03-20 08:25:00|1480|1476|1485.5|1478|1486|1479.5|1471.5|1467.5|31758
1584693000000|2020-03-20 08:30:00|1487|1478.5|1487.5|1483.5|1490|1484|1468|1464.5|75209
1584693300000|2020-03-20 08:35:00|1487|1483|1460|1455.5|1500|1491|1457|1455|38801
1584693600000|2020-03-20 08:40:00|1460.5|1455|1448|1445|1461.5|1458|1440.5|1437.5|129623
1584693900000|2020-03-20 08:45:00|1449.5|1445.5|1455.5|1452.5|1463|1456.5|1443.5|1440|23874
1584694200000|2020-03-20 08:50:00|1455|1452|1443.5|1441|1457.5|1454.5|1443.5|1440.5|37028
1584694500000|2020-03-20 08:55:00|1443|1440.5|1432.5|1429|1445.5|1441.5|1429|1425.5|35841
1584694800000|2020-03-20 09:00:00|1433.5|1428.5|1433|1428.5|1448.5|1443.5|1425.5|1423|49925
1584695100000|2020-03-20 09:05:00|1434.5|1429|1442.5|1438.5|1444|1438.5|1431.5|1429|20627
1584695400000|2020-03-20 09:10:00|1442|1438|1440.5|1436.5|1447.5|1445|1435.5|1435|24772
1584695700000|2020-03-20 09:15:00|1442|1437|1441|1437.5|1444|1439|1435.5|1435|24587
1584696000000|2020-03-20 09:20:00|1442|1438|1436.5|1433|1443|1440|1430|1429|36617
1584696300000|2020-03-20 09:25:00|1436|1432.5|1434.5|1428|1437|1433|1427|1423.5|24106
1584696600000|2020-03-20 09:30:00|1434|1428.5|1427.5|1421|1434|1430.5|1423|1420.5|21994
1584696900000|2020-03-20 09:35:00|1426.5|1421.5|1437.5|1433|1444|1440.5|1424.5|1421.5|40205
1584697200000|2020-03-20 09:40:00|1438.5|1435|1438.5|1435|1444|1439.5|1437.5|1433|20848
1584697500000|2020-03-20 09:45:00|1439|1435.5|1439|1436.5|1444|1440.5|1438|1434|19785
1584697800000|2020-03-20 09:50:00|1442.5|1437|1440|1438|1445.5|1442|1438|1435|21926
1584698100000|2020-03-20 09:55:00|1439.5|1435|1437|1434|1444.5|1441.5|1436.5|1434|24955
1584698400000|2020-03-20 10:00:00|1436.5|1433|1429.5|1425.5|1438.5|1433.5|1424.5|1420.5|26841
1584698700000|2020-03-20 10:05:00|1430.5|1426|1438|1433.5|1438|1434.5|1429|1425|20059
1584699300000|2020-03-20 10:15:00|1437.5|1431.5|1403.5|1399|1437.5|1432|1396.5|1392.5|81330
1584699600000|2020-03-20 10:20:00|1404|1399.5|1402.5|1397|1416|1410|1400.5|1396|26630
1584699900000|2020-03-20 10:25:00|1402|1396.5|1409|1404|1410|1404.5|1393|1390|28660
1584700200000|2020-03-20 10:30:00|1408.5|1403.5|1418|1414|1420|1414|1407.5|1403.5|14394
1584700500000|2020-03-20 10:35:00|1417.5|1413.5|1423.5|1419.5|1424.5|1419.5|1408.5|1405|28025
1584700800000|2020-03-20 10:40:00|1423|1419|1412.5|1408|1423.5|1419.5|1404.5|1401.5|35037
1584701100000|2020-03-20 10:45:00|1412|1407.5|1421.5|1418|1421.5|1418|1407|1402.5|10616
1584701400000|2020-03-20 10:50:00|1421|1417.5|1421.5|1418.5|1426|1424.5|1412.5|1410.5|148812
1584701700000|2020-03-20 10:55:00|1421|1419|1419.5|1417.5|1425|1423|1415.5|1414.5|93551
1584702000000|2020-03-20 11:00:00|1419|1417|1428|1426.5|1434.5|1433|1416.5|1414|20824
1584702300000|2020-03-20 11:05:00|1429|1427|1433|1431|1436|1433.5|1429|1427|14042
1584702600000|2020-03-20 11:10:00|1432.5|1431.5|1427|1424.5|1433|1431.5|1423.5|1421|13749
1584702900000|2020-03-20 11:15:00|1427.5|1425|1426|1424|1431|1428.5|1424.5|1423.5|30778
1584703200000|2020-03-20 11:20:00|1425.5|1423.5|1417.5|1416.5|1425.5|1424|1417.5|1415|28188
1584703500000|2020-03-20 11:25:00|1418|1417|1416|1414|1419|1418|1414.5|1412.5|21239
1584703800000|2020-03-20 11:30:00|1416.5|1414.5|1412.5|1409.5|1419.5|1418|1407.5|1406.5|28508
1584704100000|2020-03-20 11:35:00|1413.5|1410|1402.5|1397|1417|1414.5|1397|1393|62212
1584704400000|2020-03-20 11:40:00|1400|1397.5|1408|1404.5|1408.5|1404.5|1395.5|1390|11733
1584704700000|2020-03-20 11:45:00|1407.5|1404|1397|1393|1407.5|1404.5|1395|1392.5|19991
1584705000000|2020-03-20 11:50:00|1397.5|1393.5|1402|1397|1402|1397.5|1390.5|1390|74468
1584705300000|2020-03-20 11:55:00|1403|1397.5|1421|1419|1422.5|1421|1402.5|1397|9482
1584705600000|2020-03-20 12:00:00|1425.5|1419.5|1419|1412|1426.5|1422|1418|1410|17330
1584705900000|2020-03-20 12:05:00|1415.5|1412.5|1422.5|1418.5|1423|1418.5|1413|1412|9989
1584706200000|2020-03-20 12:10:00|1422|1419|1418|1413|1422|1419|1411.5|1408.5|14271
1584706500000|2020-03-20 12:15:00|1418.5|1413.5|1417.5|1414|1419|1414|1415|1411|5695
1584706800000|2020-03-20 12:20:00|1417|1413.5|1418.5|1413.5|1419.5|1415.5|1413.5|1410.5|10336
1584707100000|2020-03-20 12:25:00|1417.5|1414|1418.5|1413.5|1419|1414|1416.5|1410.5|6198
1584707400000|2020-03-20 12:30:00|1416|1413|1417|1413.5|1419|1416|1411.5|1409|10860
1584707700000|2020-03-20 12:35:00|1417.5|1414|1413|1409.5|1419|1415|1413|1409|15012
1584708000000|2020-03-20 12:40:00|1412.5|1410|1415.5|1412|1420|1415.5|1412|1409.5|16631
1584708300000|2020-03-20 12:45:00|1413.5|1412.5|1411.5|1408|1416|1413.5|1409|1406.5|6242
1584708600000|2020-03-20 12:50:00|1411|1408.5|1427|1423.5|1428.5|1425.5|1411|1408.5|35519
1584708900000|2020-03-20 12:55:00|1427.5|1424|1423|1420|1428|1425|1418.5|1415|10661
1584709200000|2020-03-20 13:00:00|1423.5|1419.5|1427|1424.5|1429.5|1426.5|1423|1419.5|48512
1584709500000|2020-03-20 13:05:00|1426.5|1424|1428.5|1425.5|1431|1427.5|1426|1422|12413
1584709800000|2020-03-20 13:10:00|1428|1425|1424|1421.5|1429.5|1426.5|1422.5|1420|21709
1584710100000|2020-03-20 13:15:00|1423.5|1421|1416.5|1413|1424.5|1421.5|1416|1412.5|16687
1584710400000|2020-03-20 13:20:00|1416|1413.5|1406|1403|1416.5|1414|1404|1402.5|13403
1584710700000|2020-03-20 13:25:00|1406.5|1403.5|1405.5|1402.5|1407.5|1403.5|1402|1398.5|16512
1584711000000|2020-03-20 13:30:00|1406|1402|1412|1409|1419.5|1414.5|1405|1401.5|20589
1584711300000|2020-03-20 13:35:00|1413.5|1409.5|1412|1409|1414|1412.5|1406.5|1405|50898
1584711600000|2020-03-20 13:40:00|1413|1409.5|1412.5|1410.5|1419.5|1416.5|1410|1409|88179
1584711900000|2020-03-20 13:45:00|1412|1410|1408|1406|1412.5|1411.5|1405.5|1405|37929
1584712200000|2020-03-20 13:50:00|1407.5|1405|1397|1395.5|1408.5|1406|1397|1395.5|33365
1584712500000|2020-03-20 13:55:00|1396.5|1394.5|1398.5|1396|1400|1397.5|1393|1391.5|36704
1584712800000|2020-03-20 14:00:00|1398|1395.5|1402|1400.5|1406|1404.5|1395.5|1394.5|35824
1584713100000|2020-03-20 14:05:00|1400.5|1400|1399.5|1397.5|1403|1401|1398|1397|20075
1584713400000|2020-03-20 14:10:00|1399|1396.5|1399.5|1398|1400|1399|1395|1393.5|32688
1584713700000|2020-03-20 14:15:00|1400|1398.5|1399|1397.5|1402.5|1401|1398|1396.5|37735
1584714000000|2020-03-20 14:20:00|1398.5|1397|1401|1399.5|1405|1403|1397.5|1397|400900
1584714300000|2020-03-20 14:25:00|1401.5|1400.5|1404.5|1401.5|1405.5|1404|1397|1396|37558
1584714600000|2020-03-20 14:30:00|1404|1402|1405|1403.5|1406.5|1406|1402.5|1401.5|25637
1584714900000|2020-03-20 14:35:00|1404.5|1403|1399|1397.5|1404.5|1403.5|1398.5|1397.5|28672
1584715200000|2020-03-20 14:40:00|1399.5|1398|1395|1393|1402|1401|1395|1393|33454
1584715500000|2020-03-20 14:45:00|1396|1393.5|1401.5|1399|1402|1401|1396|1393.5|31223
1584715800000|2020-03-20 14:50:00|1400.5|1399.5|1410|1408.5|1410.5|1408.5|1400.5|1399|17824
1584716100000|2020-03-20 14:55:00|1409.5|1408|1406.5|1404.5|1410|1408|1405|1403.5|28220
1584716400000|2020-03-20 15:00:00|1407|1405|1406.5|1404|1410|1409|1404.5|1403.5|31227
1584716700000|2020-03-20 15:05:00|1406|1404.5|1396.5|1394.5|1406|1405|1396.5|1394.5|36014
1584717000000|2020-03-20 15:10:00|1397|1395|1385.5|1383.5|1399.5|1398.5|1385.5|1383.5|29563
1584717300000|2020-03-20 15:15:00|1386|1384|1387.5|1386|1389.5|1387.5|1382|1380|34367
1584717600000|2020-03-20 15:20:00|1387|1385.5|1371|1369|1387|1385.5|1370.5|1366.5|55085
1584717900000|2020-03-20 15:25:00|1370.5|1367.5|1363|1360.5|1375|1371.5|1363|1360.5|38678
1584718200000|2020-03-20 15:30:00|1362.5|1360|1356.5|1354|1366|1362|1355|1352.5|60199
1584718500000|2020-03-20 15:35:00|1357|1354.5|1357|1354.5|1362|1361|1351.5|1351|49553
1584718800000|2020-03-20 15:40:00|1356.5|1353.5|1354|1352.5|1364|1361.5|1350.5|1348.5|47497
1584719100000|2020-03-20 15:45:00|1354.5|1352|1361|1359|1366.5|1364|1352|1350|68019
1584719400000|2020-03-20 15:50:00|1361.5|1358.5|1364|1361|1365|1361|1355|1354|51163
1584719700000|2020-03-20 15:55:00|1365|1360.5|1351.5|1350|1365.5|1363|1348|1345.5|74505
1584720000000|2020-03-20 16:00:00|1351|1350.5|1349.5|1348.5|1354.5|1352.5|1347.5|1347|133996
1584720300000|2020-03-20 16:05:00|1349|1348|1345|1344|1353|1350|1343.5|1343|66455
1584720600000|2020-03-20 16:10:00|1345.5|1344.5|1347|1345.5|1352|1350.5|1345.5|1344.5|64863
1584720900000|2020-03-20 16:15:00|1347.5|1346|1346|1344.5|1351.5|1350|1342.5|1341.5|102396
1584721200000|2020-03-20 16:20:00|1345.5|1344|1335|1334|1345.5|1344.5|1332|1331|97010
1584721500000|2020-03-20 16:25:00|1334.5|1334.5|1329|1323.5|1335.5|1334.5|1322.5|1320.5|95320
1584950700000|2020-03-23 08:05:00|1276.5|1270.5|1266.5|1260|1297|1284.5|1259|1255|52355
1584951000000|2020-03-23 08:10:00|1266|1263|1236.5|1232|1276.5|1272|1236.5|1232|79777
1584951300000|2020-03-23 08:15:00|1237|1232.5|1277|1268.5|1277.5|1268.5|1223.5|1218|70859
1584951600000|2020-03-23 08:20:00|1278|1277|1282|1276|1288.5|1281|1269|1261.5|51978
1584951900000|2020-03-23 08:25:00|1282.5|1276.5|1285|1281.5|1288|1282.5|1278.5|1276.5|62429
1584952200000|2020-03-23 08:30:00|1284.5|1281|1319|1312|1330|1325|1281.5|1279.5|47650
1584952500000|2020-03-23 08:35:00|1314|1312.5|1312.5|1306.5|1324.5|1318|1309|1306|22165
1584952800000|2020-03-23 08:40:00|1312|1306|1314.5|1308.5|1322|1318|1312|1306|37662
1584953100000|2020-03-23 08:45:00|1311|1311|1294.5|1288.5|1314.5|1311|1293.5|1285.5|22635
1584953400000|2020-03-23 08:50:00|1294|1289|1293|1288.5|1306|1300.5|1292|1287.5|16458
1584953700000|2020-03-23 08:55:00|1291.5|1291|1288.5|1286|1298|1295|1282.5|1280|21227
1584954000000|2020-03-23 09:00:00|1289|1286.5|1305.5|1303|1307|1304.5|1289|1286|20501
1584954300000|2020-03-23 09:05:00|1305|1303.5|1301|1297.5|1307.5|1305|1291.5|1288.5|33992
1584954600000|2020-03-23 09:10:00|1301.5|1298|1299.5|1297.5|1303.5|1300.5|1296|1294|16356
1584954900000|2020-03-23 09:15:00|1300.5|1299.5|1297|1294.5|1303|1300.5|1284.5|1283|46782
1584955200000|2020-03-23 09:20:00|1297.5|1295|1311.5|1308.5|1315|1313.5|1297|1295|19805
1584955500000|2020-03-23 09:25:00|1311|1309|1302.5|1301|1313|1310.5|1295|1294|29100
1584955800000|2020-03-23 09:30:00|1304|1301.5|1310.5|1307.5|1314.5|1312|1304|1301|27241
1584956100000|2020-03-23 09:35:00|1311|1308|1303.5|1301|1312.5|1310.5|1298|1297|33392
1584956400000|2020-03-23 09:40:00|1304.5|1301.5|1311|1310.5|1313.5|1311|1303.5|1301.5|26027
1584956700000|2020-03-23 09:45:00|1312.5|1311|1299.5|1297.5|1314.5|1313|1298.5|1297.5|28920
1584957000000|2020-03-23 09:50:00|1300|1296.5|1292|1290.5|1305.5|1302|1290|1288.5|30905
1584957300000|2020-03-23 09:55:00|1291.5|1290|1277.5|1276|1292|1290.5|1277.5|1276|26511
1584957600000|2020-03-23 10:00:00|1277|1275.5|1278|1276.5|1280|1277.5|1274.5|1273|15626
1584957900000|2020-03-23 10:05:00|1278.5|1277|1280|1277.5|1285|1283.5|1277|1274.5|18133
1584958200000|2020-03-23 10:10:00|1281|1278|1275.5|1273|1283|1281|1275|1272|30381
1584958500000|2020-03-23 10:15:00|1275|1272|1280|1277.5|1280|1277.5|1273|1271|12065
1584958800000|2020-03-23 10:20:00|1279.5|1276.5|1276|1274|1281.5|1280.5|1274|1270|12360
1584959100000|2020-03-23 10:25:00|1275.5|1275|1279|1276.5|1279|1277.5|1275|1272.5|29508
1584959400000|2020-03-23 10:30:00|1279.5|1277|1287|1284.5|1290|1287.5|1279.5|1277|20225
1584959700000|2020-03-23 10:35:00|1286.5|1285|1293.5|1291.5|1298.5|1294|1285|1284|25051
1584960000000|2020-03-23 10:40:00|1293|1291|1296.5|1294|1300.5|1297.5|1291.5|1290.5|24427
1584960300000|2020-03-23 10:45:00|1297|1294.5|1300|1297.5|1303|1300.5|1296.5|1294.5|10406
1584960600000|2020-03-23 10:50:00|1299.5|1298|1301.5|1299.5|1303.5|1301|1294|1292.5|21707
1584960900000|2020-03-23 10:55:00|1302|1300|1304|1301|1310|1306.5|1300|1298.5|12870
1584961200000|2020-03-23 11:00:00|1305.5|1301.5|1306.5|1304|1309|1306|1303.5|1301.5|19278
1584961500000|2020-03-23 11:05:00|1307|1304.5|1296|1294.5|1307|1305|1296|1294.5|18298
1584961800000|2020-03-23 11:10:00|1295|1293|1280|1277.5|1296|1293.5|1280|1277.5|20656
1584962100000|2020-03-23 11:15:00|1279.5|1276.5|1278.5|1277|1288|1284.5|1278.5|1276|17811
1584962400000|2020-03-23 11:20:00|1278|1276.5|1281|1277.5|1285|1281.5|1273.5|1271.5|10626
1584962700000|2020-03-23 11:25:00|1281.5|1278|1274.5|1271.5|1283|1278.5|1274.5|1271.5|7616
1584963000000|2020-03-23 11:30:00|1274|1272.5|1278|1275.5|1280|1277.5|1274|1272.5|11666
1584963300000|2020-03-23 11:35:00|1278.5|1276|1276|1273.5|1284|1281.5|1275|1273.5|15328
1584963600000|2020-03-23 11:40:00|1276.5|1274|1276.5|1274|1280.5|1278.5|1275.5|1273.5|10233
1584963900000|2020-03-23 11:45:00|1276|1274.5|1269|1267|1279.5|1277.5|1269|1267|17597
1584964200000|2020-03-23 11:50:00|1268.5|1266.5|1264.5|1262|1268.5|1266.5|1257.5|1256|31525
1584964500000|2020-03-23 11:55:00|1263|1261.5|1277.5|1274.5|1278|1276|1262.5|1261|40102
1584964800000|2020-03-23 12:00:00|1277|1274|1288.5|1284|1295|1293|1273.5|1268.5|33813
1584965100000|2020-03-23 12:05:00|1288|1284.5|1290.5|1288.5|1293.5|1289|1282.5|1278.5|31011
1584965400000|2020-03-23 12:10:00|1290|1288|1313.5|1310.5|1315|1312|1289.5|1286.5|51014
1584965700000|2020-03-23 12:15:00|1312|1308.5|1311.5|1309|1315|1312.5|1306.5|1303.5|38935
1584966000000|2020-03-23 12:20:00|1312|1309.5|1310.5|1308.5|1314.5|1312.5|1309|1307|58395
1584966300000|2020-03-23 12:25:00|1310|1308|1301|1297|1310.5|1308.5|1288.5|1286.5|62430
1584966600000|2020-03-23 12:30:00|1300.5|1297.5|1295.5|1292.5|1301|1297.5|1288.5|1287|17663
1584966900000|2020-03-23 12:35:00|1296|1293|1299|1295|1301|1297.5|1293.5|1291.5|13065
1584967200000|2020-03-23 12:40:00|1298.5|1293|1299.5|1295.5|1301|1299|1293.5|1291.5|20106
1584967500000|2020-03-23 12:45:00|1299|1295|1286|1284.5|1299|1296|1285.5|1283|25513
1584967800000|2020-03-23 12:50:00|1285.5|1283.5|1277.5|1273.5|1285.5|1283.5|1276.5|1273|25741
1584968100000|2020-03-23 12:55:00|1276.5|1273|1266.5|1264|1276.5|1273.5|1265|1263.5|22967
1584968400000|2020-03-23 13:00:00|1267|1264.5|1271.5|1268|1271.5|1268|1264|1261.5|23969
1584968700000|2020-03-23 13:05:00|1272|1268.5|1279.5|1276|1280|1279.5|1271.5|1266.5|19692
1584969000000|2020-03-23 13:10:00|1279|1275.5|1272.5|1269.5|1279|1275.5|1262.5|1260|19837
1584969300000|2020-03-23 13:15:00|1272|1269|1266.5|1262.5|1272.5|1270|1262|1260|22328
1584969600000|2020-03-23 13:20:00|1266|1262|1262.5|1260|1267.5|1265.5|1258|1256|26382
1584969900000|2020-03-23 13:25:00|1262|1259.5|1254.5|1251.5|1262.5|1261.5|1254|1251.5|16984
1584970200000|2020-03-23 13:30:00|1254|1250|1259|1255|1260.5|1257.5|1246|1244.5|25999
1584970500000|2020-03-23 13:35:00|1259.5|1255.5|1261|1258.5|1267|1264.5|1259.5|1255.5|17756
1584970800000|2020-03-23 13:40:00|1261.5|1259|1262|1258.5|1269|1265|1258.5|1257.5|21351
1584971100000|2020-03-23 13:45:00|1261.5|1257.5|1285.5|1282.5|1286|1282.5|1261.5|1257|24157
1584971400000|2020-03-23 13:50:00|1286|1283|1298.5|1295|1306.5|1303|1285|1283|27324
1584971700000|2020-03-23 13:55:00|1299.5|1295.5|1306.5|1304|1308|1305.5|1297|1293.5|17031
1584972000000|2020-03-23 14:00:00|1304|1302.5|1295.5|1293|1306.5|1304|1294.5|1293|28717
1584972300000|2020-03-23 14:05:00|1296|1293.5|1274.5|1272|1297.5|1295.5|1273|1272|71795
1584972600000|2020-03-23 14:10:00|1274|1271.5|1265.5|1260|1279|1277|1255|1252|77504
1584972900000|2020-03-23 14:15:00|1266|1262.5|1282.5|1279.5|1283.5|1280.5|1265.5|1262.5|16358
1584973200000|2020-03-23 14:20:00|1283|1280|1281|1277.5|1285|1281|1276.5|1274|40618
1584973500000|2020-03-23 14:25:00|1280.5|1278|1264.5|1262|1280.5|1278|1260.5|1258|41623
1584973800000|2020-03-23 14:30:00|1264|1261|1275.5|1273.5|1276.5|1275|1263.5|1261|32355
1584974100000|2020-03-23 14:35:00|1275|1272.5|1271|1267.5|1275|1272.5|1264.5|1263|34658
1584974400000|2020-03-23 14:40:00|1270.5|1268.5|1276|1272.5|1279.5|1277|1270|1267.5|22963
1584974700000|2020-03-23 14:45:00|1275.5|1272|1275|1272|1282.5|1281|1271|1268|24114
1584975000000|2020-03-23 14:50:00|1274.5|1271.5|1273.5|1270.5|1274.5|1271.5|1265.5|1264.5|25338
1584975300000|2020-03-23 14:55:00|1274|1271|1277|1275.5|1278|1276|1268.5|1266|29400
1584975600000|2020-03-23 15:00:00|1277.5|1275|1276|1273.5|1278|1276.5|1273|1271|25056
1584975900000|2020-03-23 15:05:00|1275.5|1274|1278.5|1276|1283|1280.5|1271|1268.5|33841
1584976200000|2020-03-23 15:10:00|1278|1275.5|1272|1267.5|1278.5|1275.5|1266|1264.5|25251
1584976500000|2020-03-23 15:15:00|1272.5|1268|1274|1272|1279.5|1276.5|1272|1268|29490
1584976800000|2020-03-23 15:20:00|1275.5|1272.5|1272.5|1269.5|1275.5|1272.5|1269|1267|30839
1584977100000|2020-03-23 15:25:00|1272|1270|1274.5|1272.5|1275.5|1272.5|1271.5|1267.5|21933
1584977400000|2020-03-23 15:30:00|1274|1273|1274.5|1272|1278.5|1276.5|1264.5|1262.5|351284
1584977700000|2020-03-23 15:35:00|1275|1271.5|1263.5|1262|1279.5|1276.5|1263.5|1262|40317
1584978000000|2020-03-23 15:40:00|1264|1262.5|1245.5|1243|1266|1263.5|1245.5|1242.5|57235
1584978300000|2020-03-23 15:45:00|1246|1243.5|1250|1246.5|1250|1247|1235.5|1233|90634
1584978600000|2020-03-23 15:50:00|1251.5|1248|1265|1263.5|1265|1263.5|1247|1244.5|44251
1584978900000|2020-03-23 15:55:00|1264.5|1263|1261|1259|1265|1264|1256|1253.5|32215
1584979200000|2020-03-23 16:00:00|1260.5|1259.5|1265.5|1264.5|1267.5|1266|1258|1256.5|35720
1584979500000|2020-03-23 16:05:00|1266|1265|1269|1267.5|1272|1270|1264|1262.5|53246
1584979800000|2020-03-23 16:10:00|1269.5|1268|1265|1263.5|1271.5|1270|1265|1263|54351
1584980100000|2020-03-23 16:15:00|1265.5|1264|1265|1263|1269.5|1267.5|1260|1259|62011
1584980400000|2020-03-23 16:20:00|1265.5|1263.5|1261|1259.5|1267.5|1266.5|1260.5|1259|52946
1584980700000|2020-03-23 16:25:00|1260|1259|1258|1252.5|1267.5|1265.5|1256.5|1252|60132
1585036800000|2020-03-24 08:00:00|1300|1291.5|1344.5|1325.5|1355|1348|1300|1291.5|42052
1585037100000|2020-03-24 08:05:00|1344|1320|1304|1294.5|1344|1326|1291|1287.5|11416
1585037400000|2020-03-24 08:10:00|1306|1293.5|1326.5|1319|1326.5|1321|1299|1293|10916
1585037700000|2020-03-24 08:15:00|1326|1319.5|1323.5|1312|1330|1326.5|1322.5|1312|26879
1585038000000|2020-03-24 08:20:00|1323|1312.5|1329.5|1325|1330|1326|1319.5|1312.5|9711
1585038300000|2020-03-24 08:25:00|1329|1324.5|1311|1307|1329|1324.5|1307|1304.5|33654
1585038600000|2020-03-24 08:30:00|1310.5|1307.5|1296.5|1293|1310.5|1307.5|1296|1292.5|10718
1585038900000|2020-03-24 08:35:00|1295.5|1292|1293|1287.5|1301.5|1296|1291|1286.5|11154
1585039200000|2020-03-24 08:40:00|1293.5|1288|1291|1286.5|1293.5|1288|1283|1278|12551
1585039500000|2020-03-24 08:45:00|1290.5|1285.5|1290|1288|1298.5|1296|1289.5|1285.5|32553
1585039800000|2020-03-24 08:50:00|1290.5|1288.5|1294|1291.5|1302.5|1297.5|1288|1286|32439
1585040100000|2020-03-24 08:55:00|1293.5|1291|1285.5|1282|1294|1291.5|1285|1281.5|8960
1585040400000|2020-03-24 09:00:00|1286|1282.5|1287.5|1281.5|1293|1288.5|1285.5|1280.5|16909
1585040700000|2020-03-24 09:05:00|1287|1281|1286|1281.5|1287|1281.5|1278.5|1274.5|8729
1585041000000|2020-03-24 09:10:00|1286.5|1280.5|1281|1278.5|1286.5|1280.5|1278.5|1276|7356
1585041300000|2020-03-24 09:15:00|1280.5|1278|1274.5|1270.5|1280.5|1278|1274.5|1270.5|12865
1585041600000|2020-03-24 09:20:00|1273.5|1270|1281|1277|1281|1277|1270|1267.5|19411
1585041900000|2020-03-24 09:25:00|1282|1277.5|1282|1278|1293|1289.5|1280|1277|17296
1585042200000|2020-03-24 09:30:00|1281.5|1277|1268.5|1265.5|1282.5|1278|1268|1265.5|25522
1585042500000|2020-03-24 09:35:00|1269|1266|1269|1267|1271.5|1268.5|1263.5|1260|28120
1585042800000|2020-03-24 09:40:00|1270.5|1267.5|1274|1272|1279|1275.5|1270.5|1267|10201
1585043100000|2020-03-24 09:45:00|1273.5|1270|1270|1266.5|1279|1274|1268.5|1265.5|10859
1585043400000|2020-03-24 09:50:00|1270.5|1267|1272|1269.5|1275.5|1272.5|1269|1267|2773
1585043700000|2020-03-24 09:55:00|1271.5|1270|1274.5|1272|1280|1278.5|1271.5|1270|50839
1585044000000|2020-03-24 10:00:00|1275|1272.5|1267.5|1263.5|1275.5|1273|1267|1263.5|29249
1585044300000|2020-03-24 10:05:00|1269|1264|1278.5|1275|1282.5|1278|1267.5|1264|10633
1585044600000|2020-03-24 10:10:00|1278|1275.5|1277|1274.5|1280|1277.5|1276.5|1274.5|6702
1585044900000|2020-03-24 10:15:00|1276.5|1275.5|1277|1273|1281.5|1278|1275.5|1272|19355
1585045200000|2020-03-24 10:20:00|1276.5|1272.5|1270.5|1268.5|1276.5|1272.5|1270.5|1267|4339
1585045500000|2020-03-24 10:25:00|1270|1267|1280|1276|1280|1276|1270|1267|12885
1585045800000|2020-03-24 10:30:00|1280.5|1276.5|1266|1262|1281|1278.5|1266|1261.5|26978
1585046100000|2020-03-24 10:35:00|1266.5|1262.5|1263|1260.5|1268.5|1265|1263|1260|4970
1585046400000|2020-03-24 10:40:00|1262.5|1260|1261.5|1258|1266.5|1263|1259|1257|11040
1585046700000|2020-03-24 10:45:00|1262|1258.5|1266.5|1263.5|1267.5|1264.5|1262|1258.5|9512
1585047000000|2020-03-24 10:50:00|1265.5|1264|1267.5|1265|1269.5|1266|1262|1260|10705
1585047300000|2020-03-24 10:55:00|1267|1265.5|1272|1268.5|1272|1268.5|1263.5|1260.5|18834
1585047600000|2020-03-24 11:00:00|1273|1269|1276|1273|1280.5|1277|1273|1269|12345
1585047900000|2020-03-24 11:05:00|1275.5|1273.5|1269.5|1267|1275.5|1273.5|1268|1264.5|9162
1585048200000|2020-03-24 11:10:00|1270|1267.5|1270.5|1267.5|1273.5|1271|1270|1267.5|8808
1585048500000|2020-03-24 11:15:00|1270|1267|1262.5|1259.5|1271.5|1268|1261.5|1259.5|7532
1585048800000|2020-03-24 11:20:00|1262|1259|1256.5|1254|1262|1261.5|1256.5|1253|15694
1585049100000|2020-03-24 11:25:00|1258|1254.5|1265|1261.5|1265.5|1264|1258|1254.5|14338
1585049400000|2020-03-24 11:30:00|1264.5|1260.5|1260.5|1256.5|1264.5|1261.5|1259|1255.5|7999
1585049700000|2020-03-24 11:35:00|1260|1256|1255|1252|1260.5|1256.5|1253|1251|12486
1585050000000|2020-03-24 11:40:00|1255.5|1252.5|1254.5|1251|1260|1256.5|1254|1251|8828
1585050300000|2020-03-24 11:45:00|1255.5|1251.5|1259|1255.5|1260.5|1256|1250.5|1246|13248
1585050600000|2020-03-24 11:50:00|1259.5|1256|1254|1250.5|1261|1257|1253|1250|13952
1585050900000|2020-03-24 11:55:00|1253.5|1251|1255|1251|1256.5|1253|1248.5|1244.5|13405
1585051200000|2020-03-24 12:00:00|1255.5|1251.5|1253|1249|1258.5|1255|1253|1249|15604
1585051500000|2020-03-24 12:05:00|1253.5|1249.5|1252.5|1249|1253.5|1253|1251.5|1248|3498
1585051800000|2020-03-24 12:10:00|1252|1248|1248|1244.5|1254|1251.5|1248|1244.5|8396
1585052100000|2020-03-24 12:15:00|1247.5|1244|1245.5|1241.5|1249.5|1245|1240.5|1240|14055
1585052400000|2020-03-24 12:20:00|1245|1242|1251.5|1247|1257.5|1255|1245|1242|16160
1585052700000|2020-03-24 12:25:00|1251|1247.5|1252.5|1249.5|1252.5|1249.5|1249.5|1246.5|13086
1585053000000|2020-03-24 12:30:00|1252|1250|1245.5|1243|1253|1250.5|1245.5|1243|16426
1585053300000|2020-03-24 12:35:00|1246|1243.5|1248|1246|1249|1246.5|1245.5|1243|11963
1585053600000|2020-03-24 12:40:00|1247.5|1246.5|1246.5|1243.5|1251|1249|1246.5|1243|20543
1585053900000|2020-03-24 12:45:00|1247|1244|1249|1247|1252|1250|1244|1243|40968
1585054200000|2020-03-24 12:50:00|1248.5|1246.5|1252.5|1249.5|1259|1255.5|1248|1246.5|14272
1585054500000|2020-03-24 12:55:00|1252|1248.5|1250|1247|1252|1248.5|1247|1243.5|3595
1585054800000|2020-03-24 13:00:00|1250.5|1247.5|1251.5|1249.5|1251.5|1250.5|1248.5|1245.5|12639
1585055100000|2020-03-24 13:05:00|1251|1249|1255.5|1252|1255.5|1252|1246|1243|14710
1585055400000|2020-03-24 13:10:00|1256.5|1252.5|1257.5|1255|1261|1257.5|1254.5|1252.5|22680
1585055700000|2020-03-24 13:15:00|1257|1254|1252|1249.5|1259|1256.5|1250|1247|23115
1585056000000|2020-03-24 13:20:00|1253|1250|1253.5|1251|1254.5|1252.5|1252|1250|7993
1585056300000|2020-03-24 13:25:00|1253|1251.5|1243|1239|1256.5|1253|1242|1238|17292
1585056600000|2020-03-24 13:30:00|1243.5|1239.5|1233|1228.5|1243.5|1240|1231.5|1227|14693
1585056900000|2020-03-24 13:35:00|1232.5|1229|1233|1229|1237.5|1234|1230|1226|14143
1585057200000|2020-03-24 13:40:00|1232.5|1229.5|1225.5|1222.5|1233.5|1230.5|1223.5|1220.5|21430
1585057500000|2020-03-24 13:45:00|1226.5|1223|1213|1209|1231|1230|1212.5|1206|43916
1585057800000|2020-03-24 13:50:00|1214.5|1209.5|1214|1210|1220|1216.5|1200.5|1197|30940
1585058100000|2020-03-24 13:55:00|1216|1210.5|1229|1224|1238|1235|1216|1210.5|34933
1585058400000|2020-03-24 14:00:00|1229.5|1224.5|1222.5|1220|1231.5|1227|1222.5|1218.5|10017
1585058700000|2020-03-24 14:05:00|1224|1220.5|1213|1211|1224|1221.5|1213|1210|9868
1585059000000|2020-03-24 14:10:00|1212.5|1210.5|1203.5|1202|1213|1210.5|1199|1197|50896
1585059300000|2020-03-24 14:15:00|1204|1202.5|1200|1198|1204.5|1203.5|1198.5|1194.5|50876
1585059600000|2020-03-24 14:20:00|1200.5|1197|1199.5|1195.5|1206.5|1202.5|1196|1192.5|73210
1585059900000|2020-03-24 14:25:00|1200|1196|1203.5|1200.5|1208|1205.5|1198.5|1194.5|55018
1585060200000|2020-03-24 14:30:00|1203|1200|1206|1204|1209.5|1207|1198.5|1197.5|57356
1585060500000|2020-03-24 14:35:00|1205.5|1203.5|1203|1201.5|1208|1206|1199.5|1195.5|44406
1585060800000|2020-03-24 14:40:00|1202.5|1201|1202|1201|1206|1203.5|1200|1197.5|32864
1585061100000|2020-03-24 14:45:00|1200.5|1200.5|1210.5|1206|1210.5|1206.5|1200|1198|36183
1585061400000|2020-03-24 14:50:00|1211|1208|1223.5|1220.5|1229.5|1226|1211|1206|30109
1585061700000|2020-03-24 14:55:00|1224|1221|1233|1231|1233|1231|1223.5|1220.5|29404
1585062000000|2020-03-24 15:00:00|1233.5|1231.5|1232.5|1230.5|1241|1240|1230|1226.5|31850
1585062300000|2020-03-24 15:05:00|1233.5|1230|1238.5|1235|1241.5|1239|1228|1224.5|55295
1585062600000|2020-03-24 15:10:00|1238|1234.5|1240.5|1236|1246.5|1240.5|1232.5|1229|63294
1585062900000|2020-03-24 15:15:00|1240|1235.5|1241|1237.5|1244.5|1239.5|1233|1232.5|54073
1585063200000|2020-03-24 15:20:00|1243|1238|1247|1242.5|1249.5|1245|1239.5|1236|66288
1585063500000|2020-03-24 15:25:00|1246.5|1243|1239|1236.5|1248.5|1246|1239|1236.5|24631
1585063800000|2020-03-24 15:30:00|1238.5|1237|1240|1237.5|1245.5|1243.5|1238|1236.5|36361
1585064100000|2020-03-24 15:35:00|1240.5|1238|1243|1241.5|1245.5|1243|1240|1237.5|36425
1585064400000|2020-03-24 15:40:00|1243.5|1241|1245.5|1243|1249.5|1246|1240.5|1240|31391
1585064700000|2020-03-24 15:45:00|1245|1243.5|1256.5|1254|1259.5|1256|1245|1243.5|382422
1585065000000|2020-03-24 15:50:00|1256|1252.5|1246.5|1244.5|1256|1254|1244|1241.5|33286
1585065300000|2020-03-24 15:55:00|1247|1245|1247|1245.5|1249|1246.5|1242|1240.5|44942
1585065600000|2020-03-24 16:00:00|1247.5|1246|1243.5|1241.5|1252|1250|1241.5|1240.5|54931
1585065900000|2020-03-24 16:05:00|1244|1242|1247.5|1245.5|1247.5|1246|1241|1240|65221
1585066200000|2020-03-24 16:10:00|1248|1246|1229.5|1227.5|1249.5|1248|1228.5|1223|68630
1585066500000|2020-03-24 16:15:00|1229|1226.5|1230.5|1229.5|1233|1230.5|1223|1221.5|50260
1585066800000|2020-03-24 16:20:00|1231|1230|1236|1234|1244|1241|1231|1230|64668
1585067100000|2020-03-24 16:25:00|1236.5|1234.5|1245|1240.5|1245|1242|1233|1231|52518
1585123200000|2020-03-25 08:00:00|1279|1262|1208.5|1200|1279|1267.5|1208.5|1198.5|31475
1585123500000|2020-03-25 08:05:00|1208|1200.5|1223|1217.5|1226.5|1218.5|1199.5|1199|63207
1585123800000|2020-03-25 08:10:00|1222.5|1217|1211.5|1204|1222.5|1217.5|1209|1202|70646
1585124100000|2020-03-25 08:15:00|1212|1204.5|1229.5|1223|1230.5|1223|1212|1204.5|21634
1585124400000|2020-03-25 08:20:00|1230|1227|1256|1250|1256|1250|1230|1227|26692
1585124700000|2020-03-25 08:25:00|1256.5|1250.5|1253.5|1247|1271|1266.5|1248.5|1245|23900
1585125000000|2020-03-25 08:30:00|1253|1247.5|1249|1242|1256.5|1253|1249|1241|32760
1585125300000|2020-03-25 08:35:00|1248.5|1242.5|1254|1249.5|1256|1252.5|1247|1242.5|21641
1585125600000|2020-03-25 08:40:00|1254.5|1250|1253|1250|1255.5|1252|1248|1244|34845
1585125900000|2020-03-25 08:45:00|1252.5|1249.5|1254.5|1251|1254.5|1252|1251.5|1246.5|7782
1585126200000|2020-03-25 08:50:00|1255|1251.5|1257|1251.5|1261.5|1258.5|1255|1250|19232
1585126500000|2020-03-25 08:55:00|1256|1252|1252|1246|1256|1253|1250.5|1245.5|26197
1585126800000|2020-03-25 09:00:00||1246.5||1247.5||1247.5||1246|1185
1585127100000|2020-03-25 09:05:00|1251.5|1248|1256|1250|1256|1253|1248|1243|15662
1585127400000|2020-03-25 09:10:00|1253.5|1250.5|1247.5|1241.5|1257|1252.5|1247.5|1240.5|16023
1585127700000|2020-03-25 09:15:00|1244.5|1242|1253|1248|1253|1248|1241.5|1239.5|21183
1585128000000|2020-03-25 09:20:00|1252|1248.5|1251|1247|1253|1248.5|1245|1243|21409
1585128300000|2020-03-25 09:25:00|1250.5|1246.5|1254|1249.5|1255|1250.5|1246|1244.5|30297
1585128600000|2020-03-25 09:30:00|1253.5|1250|1256.5|1252.5|1257|1252.5|1251.5|1249.5|28504
1585128900000|2020-03-25 09:35:00|1256|1253|1252|1249.5|1257|1254|1250.5|1249.5|19859
1585129200000|2020-03-25 09:40:00|1251.5|1248.5|1247|1243.5|1252.5|1251|1244|1242.5|23952
1585129500000|2020-03-25 09:45:00|1247.5|1244.5|1249|1246|1250|1246|1240|1236.5|13308
1585129800000|2020-03-25 09:50:00|1248.5|1246.5|1240|1237|1249|1246.5|1240|1237|51209
1585130100000|2020-03-25 09:55:00|1239.5|1237.5|1246.5|1242|1247|1244|1238|1237|46959
1585130400000|2020-03-25 10:00:00|1246|1242.5|1233.5|1230|1247|1242.5|1223.5|1221.5|17549
1585130700000|2020-03-25 10:05:00|1233|1230.5|1231.5|1228|1240.5|1235.5|1231.5|1228|8630
1585131000000|2020-03-25 10:10:00|1231|1227.5|1227.5|1223.5|1231|1228.5|1226.5|1223.5|8668
1585131300000|2020-03-25 10:15:00|1227|1222.5|1228|1225.5|1232|1228.5|1227|1222.5|9375
1585131600000|2020-03-25 10:20:00|1228.5|1226|1230.5|1228|1233.5|1230.5|1228|1225.5|32148
1585131900000|2020-03-25 10:25:00|1228|1227.5|1232|1229|1234.5|1232|1226.5|1224|23617
1585132200000|2020-03-25 10:30:00|1231.5|1228.5|1229.5|1227|1232|1229.5|1228|1226|14277
1585132500000|2020-03-25 10:35:00|1229|1226.5|1235.5|1233|1236.5|1235|1226|1224|18533
1585132800000|2020-03-25 10:40:00|1236.5|1233.5|1227|1223.5|1236.5|1233.5|1221|1220.5|56419
1585133100000|2020-03-25 10:45:00|1226.5|1223|1219.5|1216|1227|1224.5|1215.5|1211.5|53046
1585133400000|2020-03-25 10:50:00|1220.5|1215.5|1207.5|1203.5|1221|1218|1206|1202|38627
1585133700000|2020-03-25 10:55:00|1207|1204|1208|1204|1213.5|1213|1206|1203.5|16712
1585134000000|2020-03-25 11:00:00|1207.5|1203.5|1209|1205.5|1211|1206.5|1206.5|1203.5|5641
1585134300000|2020-03-25 11:05:00|1209.5|1206|1217|1212|1224|1219|1208.5|1206|23302
1585134600000|2020-03-25 11:10:00|1216|1211|1209.5|1206|1216|1211|1209|1206|12224
1585134900000|2020-03-25 11:15:00|1209|1205|1214|1210|1215|1210|1203|1201|30040
1585135200000|2020-03-25 11:20:00|1213.5|1209.5|1205.5|1202|1214|1210|1205.5|1202|15114
1585135500000|2020-03-25 11:25:00|1205|1202.5|1203.5|1200.5|1206.5|1204.5|1200.5|1197.5|29996
1585135800000|2020-03-25 11:30:00|1204.5|1201|1200|1197|1205|1201.5|1199.5|1196.5|14755
1585136100000|2020-03-25 11:35:00|1199.5|1196|1194.5|1190.5|1199.5|1196|1192|1189|22882
1585136400000|2020-03-25 11:40:00|1195|1191|1213|1208|1213|1208|1194.5|1191|17006
1585136700000|2020-03-25 11:45:00|1213.5|1208.5|1211.5|1209|1213.5|1211|1210.5|1208|7026
1585137000000|2020-03-25 11:50:00|1211|1208.5|1215.5|1212|1215.5|1212|1205.5|1202|20213
1585137300000|2020-03-25 11:55:00|1215|1211.5|1234|1228|1234|1229.5|1214|1211.5|8311
1585137600000|2020-03-25 12:00:00|1240.5|1227|1223|1217|1240.5|1236|1219.5|1213.5|21262
1585137900000|2020-03-25 12:05:00|1222.5|1216.5|1216|1213.5|1223.5|1220.5|1214|1213|9120
1585138200000|2020-03-25 12:10:00|1215.5|1213|1221.5|1217.5|1222|1217.5|1214.5|1210.5|10498
1585138500000|2020-03-25 12:15:00|1221|1218|1212|1209|1221|1218.5|1212|1209|6800
1585138800000|2020-03-25 12:20:00|1211.5|1209.5|1204|1202|1214|1210.5|1204|1202|6634
1585139100000|2020-03-25 12:25:00|1204.5|1202.5|1210.5|1207|1212|1210|1204.5|1202|9860
1585139400000|2020-03-25 12:30:00|1211|1207.5|1213|1210|1214|1210.5|1210.5|1207.5|1783
1585139700000|2020-03-25 12:35:00|1212.5|1209.5|1201.5|1198|1212.5|1209.5|1198.5|1197|20713
1585140000000|2020-03-25 12:40:00|1202|1198.5|1205|1201.5|1206.5|1203.5|1202|1197.5|6435
1585140300000|2020-03-25 12:45:00|1204.5|1201|1201.5|1198|1204.5|1201|1199.5|1196.5|8463
1585140600000|2020-03-25 12:50:00|1202|1198.5|1196.5|1193|1203.5|1201.5|1196|1191|34661
1585140900000|2020-03-25 12:55:00|1197|1193.5|1204.5|1200.5|1204.5|1200.5|1193.5|1191|19696
1585141200000|2020-03-25 13:00:00|1205|1201|1205|1202|1205.5|1202|1193.5|1191.5|21697
1585141500000|2020-03-25 13:05:00|1205.5|1202.5|1200|1196|1209.5|1207|1199.5|1196|12270
1585141800000|2020-03-25 13:10:00|1199.5|1196.5|1197.5|1195|1200.5|1198|1196|1194.5|21921
1585142100000|2020-03-25 13:15:00|1197|1194.5|1197.5|1195|1200|1197.5|1194.5|1191.5|9082
1585142400000|2020-03-25 13:20:00|1199|1195.5|1195|1191.5|1199|1196|1188.5|1185|20655
1585142700000|2020-03-25 13:25:00|1194.5|1192|1191.5|1189.5|1194.5|1194|1191.5|1189.5|14363
1585143000000|2020-03-25 13:30:00|1192|1190.5|1188|1185.5|1193.5|1190.5|1175|1172|50011
1585143300000|2020-03-25 13:35:00|1187.5|1185|1194.5|1192|1194.5|1193|1184|1182.5|27564
1585143600000|2020-03-25 13:40:00|1194|1192.5|1184.5|1182|1194.5|1193.5|1182.5|1181|64784
1585143900000|2020-03-25 13:45:00|1185|1181.5|1172.5|1171|1187.5|1186|1171.5|1171|50369
1585144200000|2020-03-25 13:50:00|1172|1170|1174|1172|1181|1178.5|1171.5|1168|48497
1585144500000|2020-03-25 13:55:00|1173.5|1170|1169.5|1167|1176.5|1174.5|1169.5|1167|15326
1585144800000|2020-03-25 14:00:00|1169|1166.5|1163|1160.5|1171.5|1169.5|1163|1160.5|32865
1585145100000|2020-03-25 14:05:00|1162.5|1161|1154.5|1151|1163|1161|1152|1150|103742
1585145400000|2020-03-25 14:10:00|1154|1151.5|1155|1152|1163|1158.5|1149|1145|77716
1585145700000|2020-03-25 14:15:00|1157|1151.5|1151.5|1149.5|1163.5|1160|1151|1148.5|49411
1585146000000|2020-03-25 14:20:00|1152.5|1150|1155.5|1154|1158|1156|1152.5|1150|25277
1585146300000|2020-03-25 14:25:00|1156.5|1154.5|1153.5|1152|1160|1158|1149.5|1148.5|38512
1585146600000|2020-03-25 14:30:00|1154|1152.5|1157|1155.5|1157|1156|1149.5|1149|20358
1585146900000|2020-03-25 14:35:00|1157.5|1156|1150.5|1148|1158|1156.5|1148|1146.5|35076
1585147200000|2020-03-25 14:40:00|1150|1147.5|1169|1165|1169|1165|1146|1143|55534
1585147500000|2020-03-25 14:45:00|1168|1165.5|1160.5|1156.5|1172.5|1170.5|1158.5|1155.5|34453
1585147800000|2020-03-25 14:50:00|1160|1156|1155.5|1153.5|1162|1159.5|1153.5|1152|18053
1585148100000|2020-03-25 14:55:00|1155|1153|1174.5|1171.5|1175|1172|1154.5|1152|14405
1585148400000|2020-03-25 15:00:00|1174|1171|1169.5|1166|1174.5|1171.5|1162|1161|64901
1585148700000|2020-03-25 15:05:00|1169|1165.5|1182|1179|1187.5|1183|1168.5|1165.5|30905
1585149000000|2020-03-25 15:10:00|1181.5|1177.5|1194.5|1189.5|1194.5|1190|1179.5|1175|32198
1585149300000|2020-03-25 15:15:00|1193.5|1190|1194.5|1191|1196|1193.5|1189|1186.5|38711
1585149600000|2020-03-25 15:20:00|1194|1191.5|1195|1192.5|1197.5|1193|1187.5|1185|38701
1585149900000|2020-03-25 15:25:00|1196.5|1193|1209|1206.5|1210.5|1206.5|1196.5|1192.5|32148
1585150200000|2020-03-25 15:30:00|1208.5|1206|1209|1206.5|1209|1206.5|1198.5|1197|33344
1585150500000|2020-03-25 15:35:00|1208.5|1207|1217|1214|1217|1214.5|1208.5|1206.5|42532
1585150800000|2020-03-25 15:40:00|1216.5|1214.5|1225|1222|1226|1222|1210.5|1208|47071
1585151100000|2020-03-25 15:45:00|1225.5|1222.5|1232|1229.5|1236.5|1234.5|1224|1221.5|92990
1585151400000|2020-03-25 15:50:00|1231.5|1229|1226|1223.5|1234.5|1231.5|1220|1218|56722
1585151700000|2020-03-25 15:55:00|1226.5|1224|1224.5|1221|1235|1234|1224|1220.5|58817
1585152000000|2020-03-25 16:00:00|1224|1221.5|1227|1225.5|1227.5|1227|1219.5|1217|80074
1585152300000|2020-03-25 16:05:00|1227.5|1226|1223.5|1222.5|1228.5|1228|1222|1221|50496
1585152600000|2020-03-25 16:10:00|1223|1223|1225|1224|1225.5|1224.5|1222.5|1221.5|48582
1585152900000|2020-03-25 16:15:00|1225.5|1224.5|1229|1228|1230|1229|1225|1224|47431
1585153200000|2020-03-25 16:20:00|1229.5|1228.5|1236|1234.5|1237.5|1236.5|1228|1227|50880
1585153500000|2020-03-25 16:25:00|1236.5|1235|1235.5|1232.5|1239|1238.5|1230.5|1229.5|69191
1585209600000|2020-03-26 08:00:00|1213.5|1205|1196.5|1188.5|1213.5|1206.5|1196|1188|11031
1585209900000|2020-03-26 08:05:00|1196|1189|1237|1224|1238|1224|1189|1188.5|15947
1585210200000|2020-03-26 08:10:00|1236.5|1223.5|1235.5|1231|1239|1231|1223.5|1219.5|47913
1585210500000|2020-03-26 08:15:00|1236|1231.5|1237|1231|1243.5|1234.5|1226.5|1220|28939
1585210800000|2020-03-26 08:20:00|1236.5|1231.5|1234.5|1228|1244.5|1239.5|1227.5|1222|26370
1585211100000|2020-03-26 08:25:00|1232|1228.5|1239.5|1235.5|1240|1236|1231|1227.5|23459
1585211400000|2020-03-26 08:30:00|1240|1236|1243.5|1238.5|1251|1247.5|1236.5|1232|34870
1585211700000|2020-03-26 08:35:00|1244|1241.5|1247.5|1243.5|1251|1246.5|1244|1241.5|8697
1585212000000|2020-03-26 08:40:00|1247|1244.5|1243|1239|1248|1244.5|1241|1235|9171
1585212300000|2020-03-26 08:45:00|1242.5|1239.5|1247.5|1243.5|1252.5|1250|1242.5|1238.5|14473
1585212600000|2020-03-26 08:50:00|1246.5|1244|1240|1236.5|1246.5|1244|1239.5|1236|7085
1585212900000|2020-03-26 08:55:00|1239.5|1236|1248|1245.5|1249|1246|1235|1232.5|19292
1585213200000|2020-03-26 09:00:00|1248.5|1246|1247.5|1245|1251|1249|1245.5|1243|15842
1585213500000|2020-03-26 09:05:00|1248|1245.5|1236|1233|1252|1248|1235|1232.5|11570
1585213800000|2020-03-26 09:10:00|1236.5|1233.5|1229|1221.5|1240|1237|1229|1221|8838
1585214100000|2020-03-26 09:15:00|1228|1221|1225|1220|1228|1221.5|1220|1215|58066
1585214400000|2020-03-26 09:20:00|1224.5|1219.5|1223.5|1218.5|1224.5|1219.5|1221|1217|59390
1585214700000|2020-03-26 09:25:00|1224.5|1219|1225.5|1222|1227|1223.5|1223.5|1218.5|13429
1585215000000|2020-03-26 09:30:00|1226|1222.5|1229|1224|1229.5|1227.5|1216.5|1211.5|21631
1585215300000|2020-03-26 09:35:00|1229.5|1224.5|1240|1237.5|1240|1237.5|1229.5|1224.5|22519
1585215600000|2020-03-26 09:40:00|1240.5|1237|1235.5|1233.5|1242|1238|1235.5|1233|12054
1585215900000|2020-03-26 09:45:00|1235|1233|1238.5|1236|1241|1238.5|1235|1233|15754
1585216200000|2020-03-26 09:50:00|1238|1236.5|1236.5|1235|1239|1238|1235|1233.5|12243
1585216500000|2020-03-26 09:55:00|1238|1235.5|1238.5|1236.5|1245|1240.5|1234|1232|56666
1585216800000|2020-03-26 10:00:00|1238|1237|1235|1233|1238|1237.5|1232|1231|13456
1585217100000|2020-03-26 10:05:00|1234.5|1232.5|1227|1225|1234.5|1232.5|1227|1225|3689
1585217400000|2020-03-26 10:10:00|1227.5|1225.5|1235.5|1233|1237|1235|1226|1224.5|16356
1585217700000|2020-03-26 10:15:00|1235|1232.5|1229.5|1227|1235|1233|1229|1226|19906
1585218000000|2020-03-26 10:20:00|1229|1227.5|1232.5|1229|1244.5|1241.5|1229|1227.5|24511
1585218300000|2020-03-26 10:25:00|1232|1229.5|1237|1234.5|1237|1234.5|1230.5|1227|7404
1585218600000|2020-03-26 10:30:00|1238.5|1235|1235.5|1232.5|1238.5|1237|1231.5|1228.5|11162
1585218900000|2020-03-26 10:35:00|1236|1233|1237|1234.5|1239.5|1235.5|1235|1231|8732
1585219200000|2020-03-26 10:40:00|1236.5|1238|1235.5|1232.5|1239.5|1238|1229.5|1228|28902
1585219500000|2020-03-26 10:45:00|1236|1233|1243.5|1241|1244.5|1241|1236|1233|14706
1585219800000|2020-03-26 10:50:00|1244|1241.5|1247.5|1244.5|1250|1247.5|1244|1240.5|21166
1585220100000|2020-03-26 10:55:00|1247|1244|1249.5|1248|1252.5|1250|1244|1241.5|14573
1585220400000|2020-03-26 11:00:00|1249|1247.5|1243|1241|1249.5|1247.5|1240.5|1238.5|5907
1585220700000|2020-03-26 11:05:00|1242.5|1240.5|1233.5|1231.5|1244|1241|1229|1227.5|25242
1585221000000|2020-03-26 11:10:00|1234|1232|1230.5|1229|1236|1233.5|1230|1228|3510
1585221300000|2020-03-26 11:15:00|1232|1229.5|1230|1228|1232|1230|1226|1225|11433
1585221600000|2020-03-26 11:20:00|1230.5|1228.5|1227|1225|1231|1230.5|1226|1224.5|14359
1585221900000|2020-03-26 11:25:00|1226.5|1225.5|1224.5|1222.5|1226.5|1225.5|1220|1218|10526
1585222200000|2020-03-26 11:30:00|1224|1222|1226.5|1224|1227|1224.5|1222.5|1221|6954
1585222500000|2020-03-26 11:35:00|1227|1224.5|1226.5|1224|1228|1226.5|1225.5|1224|3163
1585222800000|2020-03-26 11:40:00|1226|1224.5|1223.5|1221.5|1226.5|1225|1220.5|1218.5|16974
1585223100000|2020-03-26 11:45:00|1224|1222|1224|1222.5|1226|1224|1221|1219.5|16626
1585223400000|2020-03-26 11:50:00|1224.5|1223|1226.5|1225|1228|1226|1224|1222.5|8003
1585223700000|2020-03-26 11:55:00|1227|1224.5|1231.5|1229|1233.5|1231.5|1225.5|1224.5|11576
1585224000000|2020-03-26 12:00:00|1234|1229.5|1227|1225|1236.5|1234.5|1222.5|1222|23483
1585224300000|2020-03-26 12:05:00|1226.5|1224.5|1220|1217.5|1228|1226|1217.5|1217|16755
1585224600000|2020-03-26 12:10:00|1220.5|1218|1220.5|1219|1222|1219.5|1218.5|1217.5|5464
1585224900000|2020-03-26 12:15:00|1220|1218.5|1222.5|1220|1223|1220|1218|1216|7597
1585225200000|2020-03-26 12:20:00|1222|1220.5|1225|1222.5|1226|1223.5|1222|1220.5|9613
1585225500000|2020-03-26 12:25:00|1225.5|1223|1224.5|1222.5|1230|1226.5|1221.5|1221|17713
1585225800000|2020-03-26 12:30:00|1225|1222|1230.5|1227|1235.5|1232.5|1225|1221.5|15967
1585226100000|2020-03-26 12:35:00|1231|1227.5|1230.5|1227|1231.5|1228.5|1223|1222.5|8134
1585226400000|2020-03-26 12:40:00|1231|1227.5|1228.5|1225.5|1232.5|1229|1228.5|1225.5|6970
1585226700000|2020-03-26 12:45:00|1229|1225|1229|1226.5|1231.5|1228.5|1227|1225|6677
1585227000000|2020-03-26 12:50:00|1229.5|1227|1225|1223|1229.5|1227.5|1224.5|1222.5|1859
1585227300000|2020-03-26 12:55:00|1224|1223.5|1227.5|1225|1229|1226|1224|1222|12994
1585227600000|2020-03-26 13:00:00|1227|1224.5|1229.5|1227.5|1229.5|1227.5|1221.5|1221|5193
1585227900000|2020-03-26 13:05:00|1229|1227|1230.5|1228|1232.5|1229.5|1225.5|1224|12553
1585228200000|2020-03-26 13:10:00|1228|1227.5|1232|1230|1233.5|1230|1228|1225.5|22018
1585228500000|2020-03-26 13:15:00|1231.5|1229.5|1232.5|1231|1232.5|1231|1228|1226|30363
1585228800000|2020-03-26 13:20:00|1233|1230.5|1227.5|1225|1234|1231|1223|1222|37958
1585229100000|2020-03-26 13:25:00|1227|1224|1225.5|1224|1227.5|1225.5|1222.5|1220.5|26885
1585229400000|2020-03-26 13:30:00|1226.5|1223.5|1224.5|1222.5|1228|1225.5|1223.5|1221|34901
1585229700000|2020-03-26 13:35:00|1223.5|1222|1224.5|1222.5|1228.5|1226|1222.5|1221|29418
1585230000000|2020-03-26 13:40:00|1224|1222|1226|1223.5|1227|1225|1221|1219.5|28037
1585230300000|2020-03-26 13:45:00|1225.5|1224|1223|1220.5|1229|1226.5|1223|1220.5|26525
1585230600000|2020-03-26 13:50:00|1222.5|1220|1225.5|1224|1228.5|1226.5|1220|1218|24585
1585230900000|2020-03-26 13:55:00|1225|1224.5|1221.5|1218.5|1226|1224.5|1221.5|1218.5|33857
1585231200000|2020-03-26 14:00:00|1221|1219|1218.5|1216|1221|1219|1216.5|1215.5|14129
1585231500000|2020-03-26 14:05:00|1219|1216.5|1225|1222|1226.5|1224|1218.5|1216.5|23054
1585231800000|2020-03-26 14:10:00|1224.5|1221.5|1214.5|1212.5|1224.5|1222.5|1214.5|1212.5|28288
1585232100000|2020-03-26 14:15:00|1215|1213|1221.5|1219.5|1228.5|1224.5|1215|1213|32494
1585232400000|2020-03-26 14:20:00|1221|1220|1225|1223|1226.5|1223|1219|1218.5|21966
1585232700000|2020-03-26 14:25:00|1224.5|1222.5|1225|1223.5|1226.5|1225|1221.5|1220|34563
1585233000000|2020-03-26 14:30:00|1225.5|1223|1226|1224.5|1229|1227.5|1222.5|1221|122754
1585233300000|2020-03-26 14:35:00|1225.5|1224|1219|1217.5|1228|1225.5|1219|1217.5|70876
1585233600000|2020-03-26 14:40:00|1218.5|1217|1225.5|1223.5|1229|1227.5|1216|1215.5|44813
1585233900000|2020-03-26 14:45:00|1226|1224|1223.5|1221|1226|1224.5|1220|1219.5|13600
1585234200000|2020-03-26 14:50:00|1224|1221.5|1224.5|1223|1228.5|1226|1222.5|1220.5|18414
1585234500000|2020-03-26 14:55:00|1225|1223.5|1216.5|1214|1226.5|1224.5|1216.5|1213.5|54845
1585234800000|2020-03-26 15:00:00|1217.5|1214.5|1220|1217.5|1220.5|1218.5|1215.5|1214|16831
1585235100000|2020-03-26 15:05:00|1220.5|1218|1220.5|1219|1222.5|1220.5|1215|1213.5|13501
1585235400000|2020-03-26 15:10:00|1221|1219.5|1223.5|1222|1225.5|1225|1219.5|1217.5|42742
1585235700000|2020-03-26 15:15:00|1224|1222.5|1226.5|1224|1226.5|1225|1222|1221|17104
1585236000000|2020-03-26 15:20:00|1227.5|1225|1226|1224|1232|1230.5|1224.5|1223.5|60542
1585236300000|2020-03-26 15:25:00|1225.5|1223.5|1225|1223.5|1227|1226.5|1223.5|1222.5|13525
1585236600000|2020-03-26 15:30:00|1225.5|1224|1226|1224|1227|1226|1224|1223|25614
1585236900000|2020-03-26 15:35:00|1225.5|1223.5|1224.5|1223.5|1227.5|1226|1224|1223|20349
1585237200000|2020-03-26 15:40:00|1224|1223|1226|1224|1227|1225.5|1223.5|1222.5|504537
1585237500000|2020-03-26 15:45:00|1225.5|1224.5|1225.5|1224|1227.5|1226|1222.5|1222|21558
1585237800000|2020-03-26 15:50:00|1225|1224.5|1225|1224|1227|1225.5|1224|1223.5|34025
1585238100000|2020-03-26 15:55:00|1224.5|1223.5|1226|1224|1227.5|1225.5|1221|1220|34800
1585238400000|2020-03-26 16:00:00|1225.5|1224.5|1226|1224|1227.5|1226|1224|1222.5|25866
1585238700000|2020-03-26 16:05:00|1226.5|1224.5|1226|1224|1226.5|1225.5|1224.5|1224|44911
1585239000000|2020-03-26 16:10:00|1225.5|1224.5|1225|1224|1227|1225.5|1225|1223.5|54188
1585239300000|2020-03-26 16:15:00|1225.5|1224.5|1225.5|1224|1227|1225.5|1224|1223.5|40776
1585239600000|2020-03-26 16:20:00|1226|1224.5|1226|1224.5|1229|1227.5|1224|1222|90658
1585239900000|2020-03-26 16:25:00|1225.5|1224|1232.5|1230|1236|1234|1224.5|1223.5|55733
1585296000000|2020-03-27 08:00:00|1236|1217.5|1219.5|1200.5|1236|1219|1200|1192.5|12123
1585296300000|2020-03-27 08:05:00|1219|1201|1227.5|1222|1228|1222.5|1211|1200|9497
1585296600000|2020-03-27 08:10:00|1227|1221.5|1229|1222.5|1230|1227|1218.5|1214|11797
1585296900000|2020-03-27 08:15:00|1229.5|1225.5|1224.5|1220|1230|1225.5|1224|1219.5|4501
1585297200000|2020-03-27 08:20:00|1225|1220.5|1232|1228.5|1232|1228.5|1224.5|1220.5|16523
1585297500000|2020-03-27 08:25:00|1231.5|1228|1236|1233|1236|1234|1231.5|1226.5|6110
1585297800000|2020-03-27 08:30:00|1235.5|1233.5|1235.5|1230.5|1240|1237|1235|1230|6654
1585298100000|2020-03-27 08:35:00|1236|1231|1233|1228.5|1240|1236.5|1233|1227.5|4684
1585298400000|2020-03-27 08:40:00|1233.5|1229|1228.5|1223.5|1234|1230|1228.5|1223|1863
1585298700000|2020-03-27 08:45:00|1229|1224|1228.5|1223|1237|1232|1228.5|1222.5|11469
1585299000000|2020-03-27 08:50:00|1229|1223.5|1230|1226|1230|1227|1228|1223|3002
1585299300000|2020-03-27 08:55:00|1229.5|1225.5|1226|1222.5|1229.5|1226|1223|1220.5|8122
1585299600000|2020-03-27 09:00:00|1226.5|1223|1223|1220|1231.5|1230|1223|1219|15618
1585299900000|2020-03-27 09:05:00|1224.5|1220.5|1223|1220.5|1226|1223.5|1216|1213.5|17154
1585300200000|2020-03-27 09:10:00|1222.5|1220|1212|1210|1222.5|1220|1210|1208|8399
1585300500000|2020-03-27 09:15:00|1211.5|1209|1210|1208|1212.5|1210.5|1209.5|1208|7029
1585300800000|2020-03-27 09:20:00|1210.5|1208.5|1208|1206.5|1212|1210|1208|1206.5|3476
1585301100000|2020-03-27 09:25:00|1207.5|1205.5|1221.5|1218|1221.5|1218|1207.5|1205.5|12786
1585301400000|2020-03-27 09:30:00|1221|1217.5|1228.5|1226.5|1232|1230|1220|1217|15114
1585301700000|2020-03-27 09:35:00|1229|1227|1228|1226|1230|1227.5|1221.5|1218.5|25574
1585302000000|2020-03-27 09:40:00|1227.5|1226.5|1223.5|1221.5|1230|1229|1220|1217.5|12195
1585302300000|2020-03-27 09:45:00|1223|1221|1228.5|1226|1228.5|1226|1221|1219|7828
1585302600000|2020-03-27 09:50:00|1228|1226.5|1227|1225|1229.5|1228.5|1225.5|1224|11987
1585302900000|2020-03-27 09:55:00|1227.5|1225.5|1228|1226|1229|1227|1225.5|1224.5|4354
1585303200000|2020-03-27 10:00:00|1228.5|1226.5|1227|1225.5|1229.5|1228|1227|1225|7943
1585303500000|2020-03-27 10:05:00|1226.5|1224.5|1229|1227.5|1231.5|1230|1224|1222.5|15402
1585303800000|2020-03-27 10:10:00|1228.5|1227|1231|1229.5|1232.5|1230.5|1227.5|1226.5|15512
1585304100000|2020-03-27 10:15:00|1230.5|1229|1228.5|1227|1230.5|1229.5|1227.5|1226.5|90323
1585304400000|2020-03-27 10:20:00|1229|1228.5|1229|1228|1235|1233|1229|1227.5|24378
1585304700000|2020-03-27 10:25:00|1229.5|1228.5|1238|1236|1238.5|1237|1228|1227.5|19474
1585305000000|2020-03-27 10:30:00|1237.5|1235.5|1238|1236|1239|1236|1235|1234|6793
1585305300000|2020-03-27 10:35:00|1239|1235.5|1224.5|1221.5|1239|1235.5|1222|1216.5|200204
1585305600000|2020-03-27 10:40:00|1225.5|1223.5|1213.5|1209.5|1228|1224|1210.5|1208|23310
1585305900000|2020-03-27 10:45:00|1214.5|1210|1214.5|1211|1220.5|1216.5|1213.5|1210|6514
1585306200000|2020-03-27 10:50:00|1214|1211.5|1211|1207|1216|1215|1210|1206|4600
1585306500000|2020-03-27 10:55:00|1210|1206|1206.5|1205|1211|1209.5|1206.5|1204.5|7315
1585306800000|2020-03-27 11:00:00|1207|1205.5|1215|1212.5|1215|1212.5|1205.5|1205|12974
1585307100000|2020-03-27 11:05:00|1215.5|1213|1220|1216.5|1221|1219|1214.5|1212.5|15374
1585307400000|2020-03-27 11:10:00|1219.5|1216|1215|1211|1219.5|1216.5|1213.5|1210.5|6279
1585307700000|2020-03-27 11:15:00|1216|1211.5|1225|1221.5|1225.5|1221.5|1215|1211.5|9064
1585308000000|2020-03-27 11:20:00|1225.5|1221|1232|1229|1232.5|1229|1224|1220.5|15660
1585308300000|2020-03-27 11:25:00|1232.5|1229.5|1233.5|1229.5|1240.5|1239.5|1230.5|1229|25753
1585308600000|2020-03-27 11:30:00|1233|1230|1238.5|1235.5|1239|1236|1233|1230|5679
1585308900000|2020-03-27 11:35:00|1237.5|1235|1227|1223.5|1238.5|1236|1227|1223|12391
1585309200000|2020-03-27 11:40:00|1226.5|1223|1213.5|1210|1227|1223|1213.5|1210|13355
1585309500000|2020-03-27 11:45:00|1213|1209.5|1213.5|1210|1216|1211|1210|1208|18604
1585309800000|2020-03-27 11:50:00|1212|1210.5|1204.5|1202.5|1213.5|1210.5|1203.5|1200|28446
1585310100000|2020-03-27 11:55:00|1205|1203|1202.5|1196|1206.5|1204|1196|1193|8982
1585310400000|2020-03-27 12:00:00|1204.5|1201|1206.5|1201.5|1206.5|1201.5|1200|1198.5|6715
1585310700000|2020-03-27 12:05:00|1207|1202|1208.5|1204|1213.5|1208|1207|1202|9568
1585311000000|2020-03-27 12:10:00|1208|1203.5|1202.5|1200.5|1208|1203.5|1202.5|1200|5553
1585311300000|2020-03-27 12:15:00|1204|1200|1210.5|1205.5|1213.5|1208|1204|1200|6579
1585311600000|2020-03-27 12:20:00|1210|1205|1212|1207.5|1213|1210.5|1207.5|1204|7669
1585311900000|2020-03-27 12:25:00|1212.5|1208|1212|1208|1213|1208.5|1209|1205.5|9603
1585312200000|2020-03-27 12:30:00|1211.5|1208.5|1203|1200.5|1212|1208.5|1202|1199|10841
1585312500000|2020-03-27 12:35:00|1203.5|1201|1200|1198|1205|1203.5|1200|1198|21343
1585312800000|2020-03-27 12:40:00|1201|1198.5|1203.5|1201.5|1207.5|1203.5|1201|1198.5|13428
1585313100000|2020-03-27 12:45:00|1203|1200.5|1198|1196.5|1204|1202|1197.5|1196.5|18781
1585313400000|2020-03-27 12:50:00|1198.5|1196|1196.5|1194.5|1198.5|1196.5|1194|1192|15698
1585313700000|2020-03-27 12:55:00|1196|1195|1202.5|1199|1202.5|1199|1195.5|1193.5|15246
1585314000000|2020-03-27 13:00:00|1201.5|1199.5|1195.5|1192.5|1203.5|1202|1195|1191.5|19691
1585314300000|2020-03-27 13:05:00|1195|1191.5|1189|1186|1195|1191.5|1185|1182.5|28305
1585314600000|2020-03-27 13:10:00|1188.5|1185.5|1183.5|1180.5|1189|1187.5|1182.5|1180.5|22588
1585314900000|2020-03-27 13:15:00|1183|1180|1191|1187.5|1191|1187.5|1180|1179|14009
1585315200000|2020-03-27 13:20:00|1190.5|1187|1192.5|1189|1192.5|1189|1184.5|1181.5|18246
1585315500000|2020-03-27 13:25:00|1192|1188.5|1200.5|1197|1201.5|1197|1192|1188.5|10780
1585315800000|2020-03-27 13:30:00|1201|1197.5|1200.5|1197|1205|1201|1198.5|1194.5|15791
1585316100000|2020-03-27 13:35:00|1201|1197.5|1201.5|1199.5|1209.5|1205|1201|1197.5|10920
1585316400000|2020-03-27 13:40:00|1201|1199|1200|1197.5|1203.5|1201|1196.5|1195.5|17096
1585316700000|2020-03-27 13:45:00|1200.5|1198|1200.5|1198|1205|1202|1200.5|1198|12251
1585317000000|2020-03-27 13:50:00|1201|1198.5|1198.5|1196.5|1202.5|1200.5|1198.5|1196.5|10047
1585317300000|2020-03-27 13:55:00|1198|1196|1198.5|1196|1202.5|1200.5|1198|1195.5|12999
1585317600000|2020-03-27 14:00:00|1198|1195.5|1195.5|1194|1201|1200|1195|1193.5|17436
1585317900000|2020-03-27 14:05:00|1196|1194.5|1201|1199.5|1202|1200|1196|1194.5|22737
1585318200000|2020-03-27 14:10:00|1201.5|1200|1196.5|1194.5|1204.5|1202.5|1196.5|1194.5|25634
1585318500000|2020-03-27 14:15:00|1195|1194|1194.5|1192.5|1198|1196.5|1190.5|1189.5|210754
1585318800000|2020-03-27 14:20:00|1195|1193|1209|1206|1209.5|1206|1194.5|1193|61214
1585319100000|2020-03-27 14:25:00|1208.5|1205.5|1202|1200.5|1209.5|1205.5|1201|1199.5|40013
1585319400000|2020-03-27 14:30:00|1202.5|1201|1201.5|1200|1205.5|1204|1199.5|1198|63556
1585319700000|2020-03-27 14:35:00|1202|1199.5|1200.5|1199|1206.5|1205|1200|1198.5|54418
1585320000000|2020-03-27 14:40:00|1200|1198.5|1201.5|1199|1204.5|1202.5|1194.5|1192.5|39267
1585320300000|2020-03-27 14:45:00|1201|1198|1202|1200.5|1203|1200.5|1198|1196.5|17807
1585320600000|2020-03-27 14:50:00|1201.5|1200|1210|1208.5|1210|1208.5|1200|1199|17734
1585320900000|2020-03-27 14:55:00|1210.5|1209|1215.5|1212.5|1216|1212.5|1205|1203.5|26228
1585321200000|2020-03-27 15:00:00|1216|1213|1221.5|1220|1221.5|1220.5|1215|1213|20696
1585321500000|2020-03-27 15:05:00|1222|1220.5|1226.5|1225|1233.5|1231.5|1222|1220|48962
1585321800000|2020-03-27 15:10:00|1226|1225.5|1225.5|1223|1228|1226|1224.5|1222|63434
1585322100000|2020-03-27 15:15:00|1226|1224|1228.5|1225.5|1230|1228.5|1224|1222.5|25628
1585322400000|2020-03-27 15:20:00|1228|1226|1234|1232|1234|1232|1227|1225|77358
1585322700000|2020-03-27 15:25:00|1233.5|1231.5|1233|1231.5|1235|1233|1231|1230|49070
1585323000000|2020-03-27 15:30:00|1234|1232|1237.5|1235.5|1238.5|1236.5|1232.5|1231|40188
1585323300000|2020-03-27 15:35:00|1238|1236|1235|1233|1239.5|1238|1230|1228.5|18794
1585323600000|2020-03-27 15:40:00|1235.5|1233.5|1232.5|1230|1237.5|1236.5|1230.5|1229.5|24762
1585323900000|2020-03-27 15:45:00|1233.5|1231|1234.5|1234|1234.5|1234|1229|1228|12615
1585324200000|2020-03-27 15:50:00|1235|1233.5|1235|1233.5|1237.5|1234|1228.5|1227.5|22671
1585324500000|2020-03-27 15:55:00|1236|1234|1235.5|1235|1239|1237.5|1234.5|1233.5|19101
1585324800000|2020-03-27 16:00:00|1236|1234.5|1240.5|1239|1241|1239|1232|1231|32297
1585325100000|2020-03-27 16:05:00|1241|1239.5|1240.5|1239.5|1243|1242|1237.5|1236|34944
1585325400000|2020-03-27 16:10:00|1241|1240|1242.5|1241|1245|1243.5|1239|1238|28626
1585325700000|2020-03-27 16:15:00|1242|1240.5|1243|1241.5|1243|1241.5|1239|1237.5|32047
1585326000000|2020-03-27 16:20:00|1242.5|1242|1243|1241.5|1244.5|1243.5|1240.5|1239|34224
1585326300000|2020-03-27 16:25:00|1243.5|1242.5|1245|1243.5|1245|1244|1240.5|1239|37021
1585551600000|2020-03-30 07:00:00|1250|1235.5|1269|1251|1270|1251|1247.5|1235.5|13337
1585551900000|2020-03-30 07:05:00|1269.5|1251.5|1230.5|1213|1269.5|1257.5|1230|1210|14949
1585552200000|2020-03-30 07:10:00|1230|1213.5|1230.5|1219|1232|1219.5|1216|1210|26159
1585552500000|2020-03-30 07:15:00|1230|1216.5|1227.5|1223|1235.5|1225.5|1208|1205.5|11984
1585552800000|2020-03-30 07:20:00|1227|1221|1238.5|1235|1244|1238.5|1224.5|1220|16156
1585553100000|2020-03-30 07:25:00|1238|1234|1239|1235|1241|1235.5|1226.5|1223|17446
1585553400000|2020-03-30 07:30:00|1239.5|1235.5|1243|1239.5|1245.5|1241|1233.5|1230|12882
1585553700000|2020-03-30 07:35:00|1242.5|1238.5|1242.5|1238|1254|1250|1239|1236|21546
1585554000000|2020-03-30 07:40:00|1242|1237.5|1239|1237|1243.5|1240.5|1235|1230.5|13944
1585554300000|2020-03-30 07:45:00|1238.5|1237.5|1241.5|1238|1244.5|1239.5|1235|1230|10045
1585554600000|2020-03-30 07:50:00|1241|1237.5|1232.5|1230|1242|1239.5|1232|1229.5|12358
1585554900000|2020-03-30 07:55:00|1232|1228.5|1228|1225|1234.5|1231.5|1226.5|1225|10718
1585555200000|2020-03-30 08:00:00|1227.5|1227.5|1235|1233|1237|1234.5|1227.5|1225|17973
1585555500000|2020-03-30 08:05:00|1234.5|1234.5|1242.5|1240|1243.5|1242|1233.5|1232|17698
1585555800000|2020-03-30 08:10:00|1242|1239.5|1243|1240.5|1243.5|1242|1239.5|1236|15185
1585556100000|2020-03-30 08:15:00|1243.5|1241|1240|1237.5|1243.5|1242|1236.5|1234.5|9314
1585556400000|2020-03-30 08:20:00|1240.5|1238|1238.5|1236.5|1243.5|1241.5|1238|1234|13226
1585556700000|2020-03-30 08:25:00|1238|1237|1239.5|1236.5|1244|1242.5|1238|1235.5|15348
1585557000000|2020-03-30 08:30:00|1240|1236|1237.5|1235|1243.5|1241|1237.5|1235|10828
1585557300000|2020-03-30 08:35:00|1237|1234.5|1238|1236|1238|1236|1234.5|1231|4350
1585557600000|2020-03-30 08:40:00|1238.5|1236.5|1236|1234|1240|1238.5|1234.5|1233|12772
1585557900000|2020-03-30 08:45:00|1235|1233.5|1231|1229|1238|1235.5|1230.5|1228.5|9047
1585558200000|2020-03-30 08:50:00|1230.5|1229.5|1227|1225.5|1233.5|1232.5|1227|1225|19457
1585558500000|2020-03-30 08:55:00|1227.5|1225|1230.5|1228.5|1232|1230|1227|1225|14376
1585558800000|2020-03-30 09:00:00|1230|1229|1227.5|1225.5|1231|1229.5|1226.5|1225|9037
1585559100000|2020-03-30 09:05:00|1228|1226|1234|1232|1234.5|1232.5|1228|1226|10649
1585559400000|2020-03-30 09:10:00|1233.5|1232.5|1228.5|1227|1234|1233|1227.5|1225.5|12350
1585559700000|2020-03-30 09:15:00|1229|1227.5|1231|1229.5|1232.5|1230.5|1228.5|1227|11661
1585560000000|2020-03-30 09:20:00|1231.5|1229|1234.5|1233|1234.5|1233|1229|1227.5|13745
1585560300000|2020-03-30 09:25:00|1234|1232.5|1230|1228.5|1234|1233|1228|1227|14631
1585560600000|2020-03-30 09:30:00|1230.5|1227.5|1230.5|1229|1232.5|1231.5|1229|1227|7794
1585560900000|2020-03-30 09:35:00|1230|1228.5|1226|1225|1231|1230.5|1226|1225|10540
1585561200000|2020-03-30 09:40:00|1226.5|1225.5|1223|1221.5|1227|1225.5|1222|1221|7528
1585561500000|2020-03-30 09:45:00|1222.5|1221|1222.5|1220.5|1224.5|1222|1221.5|1220.5|8387
1585561800000|2020-03-30 09:50:00|1222|1221|1225.5|1224|1226|1224.5|1221.5|1220.5|11342
1585562100000|2020-03-30 09:55:00|1226|1224.5|1228|1226|1232|1230|1224|1223|21237
1585562400000|2020-03-30 10:00:00|1228.5|1227.5|1229|1227|1232|1231.5|1228.5|1226|12815
1585562700000|2020-03-30 10:05:00|1229.5|1227.5|1233|1231.5|1233|1231.5|1229|1227.5|14412
1585563000000|2020-03-30 10:10:00|1234|1232|1230|1228.5|1234.5|1232.5|1229|1227.5|19929
1585563300000|2020-03-30 10:15:00|1230.5|1228|1226.5|1224.5|1232|1230|1226.5|1224.5|6563
1585563600000|2020-03-30 10:20:00|1227|1225|1226.5|1225.5|1227|1226.5|1225.5|1224.5|6499
1585563900000|2020-03-30 10:25:00|1226|1225|1228|1226.5|1228|1226.5|1225|1223.5|8190
1585564200000|2020-03-30 10:30:00|1228.5|1227|1227.5|1226.5|1231.5|1230.5|1226|1224.5|9109
1585564500000|2020-03-30 10:35:00|1228|1227|1231.5|1230|1232|1230|1228|1226.5|10305
1585564800000|2020-03-30 10:40:00|1232.5|1230.5|1229.5|1228.5|1233|1232|1229.5|1228.5|9525
1585565100000|2020-03-30 10:45:00|1229|1228|1215|1213|1233|1231.5|1215|1212.5|34288
1585565400000|2020-03-30 10:50:00|1214.5|1213.5|1204.5|1202.5|1216.5|1215.5|1204.5|1202.5|37615
1585565700000|2020-03-30 10:55:00|1204|1202|1205.5|1204.5|1207|1206|1201.5|1200|29588
1585566000000|2020-03-30 11:00:00|1206.5|1201|1206|1204|1208|1206|1203.5|1201|23540
1585566300000|2020-03-30 11:05:00|1205.5|1204.5|1205.5|1203.5|1213|1209|1204.5|1203|34005
1585566600000|2020-03-30 11:10:00|1206|1204|1208.5|1207|1210.5|1208|1204.5|1203|7626
1585566900000|2020-03-30 11:15:00|1209|1207.5|1208.5|1207.5|1211|1209|1204.5|1203.5|17432
1585567200000|2020-03-30 11:20:00|1208|1207|1204|1202.5|1209|1207|1204|1202|13044
1585567500000|2020-03-30 11:25:00|1202.5|1201.5|1200|1198|1204.5|1203|1200|1197|33188
1585567800000|2020-03-30 11:30:00|1199.5|1198.5|1197|1195.5|1201.5|1199|1196.5|1195|8639
1585568100000|2020-03-30 11:35:00|1197.5|1196|1204.5|1203|1206|1203.5|1197.5|1195.5|41778
1585568400000|2020-03-30 11:40:00|1204|1202.5|1204|1202|1205|1204|1198.5|1196.5|24813
1585568700000|2020-03-30 11:45:00|1203.5|1202.5|1206.5|1204.5|1208|1206|1203.5|1202.5|14574
1585569000000|2020-03-30 11:50:00|1206|1205|1208.5|1206|1212|1210|1204.5|1203|30990
1585569300000|2020-03-30 11:55:00|1209|1206.5|1211.5|1209.5|1214.5|1211|1207|1204.5|8729
1585569600000|2020-03-30 12:00:00|1210|1210|1211.5|1210|1212|1210.5|1210|1209|7761
1585569900000|2020-03-30 12:05:00|1212|1210.5|1213|1211|1218|1215.5|1209|1208|38511
1585570200000|2020-03-30 12:10:00|1213.5|1211.5|1211|1209|1214.5|1213|1207|1205.5|26270
1585570500000|2020-03-30 12:15:00|1212.5|1209.5|1213.5|1211.5|1215|1214|1211.5|1209.5|25957
1585570800000|2020-03-30 12:20:00|1214|1212|1215|1213|1219|1216|1208.5|1206.5|35452
1585571100000|2020-03-30 12:25:00|1215.5|1212.5|1211|1209.5|1215.5|1214|1211|1209|24965
1585571400000|2020-03-30 12:30:00|1211.5|1208.5|1212|1210.5|1215|1213|1211.5|1208.5|16209
1585571700000|2020-03-30 12:35:00|1211.5|1210|1214|1212.5|1214.5|1213.5|1211|1210|19654
1585572000000|2020-03-30 12:40:00|1213.5|1213|1214.5|1213.5|1218|1217.5|1212|1210.5|45941
1585572300000|2020-03-30 12:45:00|1215.5|1214|1223.5|1222.5|1225|1223|1215|1214|324931
1585572600000|2020-03-30 12:50:00|1223|1223|1218.5|1217.5|1224.5|1223|1218.5|1217|85477
1585572900000|2020-03-30 12:55:00|1218|1217|1218|1217|1219.5|1218|1216|1215.5|8930
1585573200000|2020-03-30 13:00:00|1218.5|1217.5|1214.5|1213|1220.5|1218.5|1214|1213|18409
1585573500000|2020-03-30 13:05:00|1215|1213.5|1213.5|1212|1215.5|1214.5|1211.5|1210.5|12031
1585573800000|2020-03-30 13:10:00|1214|1213|1215.5|1214.5|1218|1216|1213.5|1211.5|16724
1585574100000|2020-03-30 13:15:00|1215|1213.5|1214|1213|1216.5|1215|1214|1213|13572
1585574400000|2020-03-30 13:20:00|1214.5|1213.5|1219.5|1217.5|1224.5|1221.5|1214.5|1213.5|20182
1585574700000|2020-03-30 13:25:00|1219|1218|1227.5|1225.5|1227.5|1225.5|1218.5|1218|7345
1585575000000|2020-03-30 13:30:00|1228|1226|1239.5|1237|1243.5|1241|1228|1225.5|20588
1585575300000|2020-03-30 13:35:00|1239|1238|1237.5|1234.5|1246.5|1242|1234|1233.5|44453
1585575600000|2020-03-30 13:40:00|1238|1235.5|1243|1241|1246|1243|1237|1235.5|14748
1585575900000|2020-03-30 13:45:00|1242.5|1240.5|1232|1231|1243|1241|1231|1230.5|31778
1585576200000|2020-03-30 13:50:00|1232.5|1232|1224.5|1223.5|1232.5|1232|1223.5|1222.5|45404
1585576500000|2020-03-30 13:55:00|1225|1224|1230.5|1228|1233.5|1230.5|1225|1224|18379
1585576800000|2020-03-30 14:00:00|1231|1228.5|1236|1234.5|1236|1235|1230.5|1228.5|16474
1585577100000|2020-03-30 14:05:00|1235.5|1234|1235|1233.5|1237|1235|1232.5|1230|8742
1585577400000|2020-03-30 14:10:00|1234.5|1233|1236.5|1235|1238|1236.5|1234|1232.5|11698
1585577700000|2020-03-30 14:15:00|1236|1234.5|1237.5|1235.5|1237.5|1235.5|1231.5|1230.5|28131
1585578000000|2020-03-30 14:20:00|1237|1236|1242.5|1241|1243|1241|1236|1235|12170
1585578300000|2020-03-30 14:25:00|1242|1240.5|1244.5|1243|1245|1244|1239.5|1238.5|13189
1585578600000|2020-03-30 14:30:00|1245|1243.5|1240|1239|1247.5|1246|1239|1238|23102
1585578900000|2020-03-30 14:35:00|1240.5|1239.5|1237.5|1236.5|1242|1240.5|1236.5|1236|13743
1585579200000|2020-03-30 14:40:00|1238|1237.5|1238|1236.5|1239|1238|1237|1236|5961
1585579500000|2020-03-30 14:45:00|1237.5|1236|1235|1233.5|1237.5|1236|1234|1233|9703
1585579800000|2020-03-30 14:50:00|1234.5|1234|1237.5|1236.5|1238.5|1238|1234.5|1234|13267
1585580100000|2020-03-30 14:55:00|1237|1236|1232.5|1231.5|1237.5|1236.5|1232.5|1231.5|13774
1585580400000|2020-03-30 15:00:00|1233|1232|1234|1232.5|1234.5|1234|1232.5|1231.5|14188
1585580700000|2020-03-30 15:05:00|1233.5|1233|1240.5|1239|1241.5|1240|1233.5|1232.5|21662
1585581000000|2020-03-30 15:10:00|1240|1239.5|1240.5|1238|1242|1240|1238.5|1237.5|20169
1585581300000|2020-03-30 15:15:00|1241|1238.5|1244|1242.5|1246.5|1244.5|1240.5|1238.5|20100
1585581600000|2020-03-30 15:20:00|1244.5|1243|1246|1245|1247.5|1245|1240|1239|39192
1585581900000|2020-03-30 15:25:00|1245.5|1244.5|1245.5|1243.5|1247.5|1246|1243.5|1241.5|33230
1585638000000|2020-03-31 07:00:00|1243|1237.5|1257.5|1247|1263|1258|1243|1236|13193
1585638300000|2020-03-31 07:05:00|1257|1247.5|1243|1237.5|1260|1255.5|1241.5|1236|23723
1585638600000|2020-03-31 07:10:00|1243.5|1238|1252|1247.5|1263|1257|1243.5|1238|142822
1585638900000|2020-03-31 07:15:00|1251.5|1246|1247.5|1244.5|1256.5|1249|1244.5|1241|11816
1585639200000|2020-03-31 07:20:00|1248|1245|1248|1244.5|1255|1252|1248|1243.5|10960
1585639500000|2020-03-31 07:25:00|1249|1245|1245|1241.5|1251|1247.5|1242|1238|126208
1585639800000|2020-03-31 07:30:00|1241.5|1241|1250|1246.5|1255|1251.5|1241|1238|9547
1585640100000|2020-03-31 07:35:00|1251|1247|1246|1242|1252.5|1250.5|1246|1242|12931
1585640400000|2020-03-31 07:40:00|1246.5|1242.5|1240.5|1239|1247|1245|1239.5|1236|6960
1585640700000|2020-03-31 07:45:00|1240|1238|1242|1239.5|1242.5|1240.5|1236|1231|15580
1585641000000|2020-03-31 07:50:00|1242.5|1239|1240.5|1237.5|1246|1243.5|1240|1236.5|4405
1585641300000|2020-03-31 07:55:00|1240|1238|1244|1241.5|1245|1244.5|1239.5|1236.5|15498
1585641600000|2020-03-31 08:00:00|1243.5|1241|1246|1243.5|1246.5|1245|1241.5|1240|10783
1585641900000|2020-03-31 08:05:00|1245|1243|1246.5|1243.5|1247|1244.5|1243|1239.5|9995
1585642200000|2020-03-31 08:10:00|1247|1244|1239|1237|1248|1247|1239|1236.5|9469
1585642500000|2020-03-31 08:15:00|1238.5|1236|1238|1236|1241.5|1239|1237|1235|9971
1585642800000|2020-03-31 08:20:00|1237.5|1236.5|1239|1237.5|1243.5|1241|1237.5|1234.5|11314
1585643100000|2020-03-31 08:25:00|1239.5|1237|1242|1240|1242|1241|1236|1233.5|11173
1585643400000|2020-03-31 08:30:00|1241.5|1239|1242.5|1239.5|1245.5|1244|1239|1236.5|11985
1585643700000|2020-03-31 08:35:00|1242|1240|1241|1239.5|1242|1241|1239|1238|12568
1585644000000|2020-03-31 08:40:00|1241.5|1240|1239|1237|1243|1242|1238|1236|20724
1585644300000|2020-03-31 08:45:00|1238.5|1237.5|1234|1232.5|1242|1240|1234|1232|39099
1585644600000|2020-03-31 08:50:00|1234.5|1233|1239.5|1238|1240|1238|1234|1232.5|13936
1585644900000|2020-03-31 08:55:00|1240.5|1237.5|1245.5|1244|1245.5|1244|1240.5|1237.5|4136
1585645200000|2020-03-31 09:00:00|1245|1243.5|1238|1236|1245|1244|1237|1236|17174
1585645500000|2020-03-31 09:05:00|1237.5|1236.5|1240|1239|1242.5|1240|1234.5|1232.5|13625
1585645800000|2020-03-31 09:10:00|1239.5|1238.5|1239|1238.5|1240|1239.5|1237.5|1236.5|7141
1585646100000|2020-03-31 09:15:00|1238.5|1237.5|1241.5|1240.5|1242.5|1241|1238|1237|16270
1585646400000|2020-03-31 09:20:00|1241|1240|1238|1237|1241.5|1240|1237|1236|16008
1585646700000|2020-03-31 09:25:00|1238.5|1237.5|1240|1239|1242.5|1241.5|1237|1236|13954
1585647000000|2020-03-31 09:30:00|1239|1238.5|1243|1242|1244|1243|1239|1238|16987
1585647300000|2020-03-31 09:35:00|1243.5|1242.5|1243.5|1242.5|1244|1243|1242.5|1241.5|9581
1585647600000|2020-03-31 09:40:00|1244|1243|1243.5|1242.5|1244|1243|1242.5|1242|12540
1585647900000|2020-03-31 09:45:00|1243|1242|1243.5|1242.5|1245.5|1244|1242|1241.5|33073
1585648200000|2020-03-31 09:50:00|1244|1243|1247.5|1246.5|1248|1247|1243.5|1242.5|7379
1585648500000|2020-03-31 09:55:00|1247|1246|1247.5|1246|1250|1249|1246|1244.5|22406
1585648800000|2020-03-31 10:00:00|1247|1245.5|1246.5|1245.5|1248|1247|1245.5|1243.5|5850
1585649100000|2020-03-31 10:05:00|1246|1245|1243|1242|1246.5|1245|1242|1241|4331
1585649400000|2020-03-31 10:10:00|1243.5|1242.5|1246.5|1246|1249|1247.5|1243.5|1242.5|16641
1585649700000|2020-03-31 10:15:00|1246|1245.5|1248|1247|1248|1247.5|1246|1244.5|6375
1585650000000|2020-03-31 10:20:00|1247.5|1246.5|1243.5|1242.5|1249.5|1248.5|1242|1240.5|25186
1585650300000|2020-03-31 10:25:00|1242.5|1242|1236.5|1235.5|1243|1242|1236|1235|19106
1585650600000|2020-03-31 10:30:00|1237|1235|1232.5|1231|1237|1235.5|1232|1230.5|12252
1585650900000|2020-03-31 10:35:00|1232|1230|1235.5|1234.5|1235.5|1234.5|1231.5|1230|14710
1585651200000|2020-03-31 10:40:00|1236|1235|1240|1239|1240.5|1239|1235|1234.5|14395
1585651500000|2020-03-31 10:45:00|1239.5|1238.5|1237|1235.5|1241.5|1239|1236.5|1234.5|10664
1585651800000|2020-03-31 10:50:00|1236.5|1235|1238|1236.5|1238.5|1238|1236|1234.5|6654
1585652100000|2020-03-31 10:55:00|1238.5|1237|1240.5|1239.5|1240.5|1239.5|1237.5|1235.5|12682
1585652400000|2020-03-31 11:00:00|1241.5|1237|1241.5|1240|1242|1240|1236.5|1234.5|10835
1585652700000|2020-03-31 11:05:00|1242|1240.5|1240|1238.5|1242|1241.5|1238.5|1237.5|11156
1585653000000|2020-03-31 11:10:00|1240.5|1239|1239|1237.5|1242|1241|1238.5|1237|8168
1585653300000|2020-03-31 11:15:00|1239.5|1238|1241|1240|1241.5|1240.5|1239.5|1238|11307
1585653600000|2020-03-31 11:20:00|1241.5|1239.5|1233.5|1232.5|1241.5|1239.5|1233.5|1231.5|22234
1585653900000|2020-03-31 11:25:00|1234|1233.5|1234|1233|1236|1235|1231.5|1230|9513
1585654200000|2020-03-31 11:30:00|1233.5|1232.5|1236|1234.5|1236|1234.5|1232.5|1230.5|12915
1585654500000|2020-03-31 11:35:00|1235.5|1235|1236|1234.5|1237|1235.5|1234.5|1233|13806
1585654800000|2020-03-31 11:40:00|1236.5|1235|1234.5|1233.5|1238.5|1237|1234.5|1233|17369
1585655100000|2020-03-31 11:45:00|1235|1234|1236.5|1235|1236.5|1235.5|1233.5|1232.5|46263
1585655400000|2020-03-31 11:50:00|1237|1234.5|1236|1235|1237|1235.5|1232.5|1231|20764
1585655700000|2020-03-31 11:55:00|1235.5|1234.5|1237|1235.5|1239|1237.5|1235|1233.5|12400
1585656000000|2020-03-31 12:00:00|1236.5|1235|1235|1233.5|1237.5|1236|1233.5|1232|18635
1585656300000|2020-03-31 12:05:00|1234.5|1233|1233.5|1232|1234.5|1233|1232.5|1231|13862
1585656600000|2020-03-31 12:10:00|1233|1231.5|1229.5|1228|1233.5|1232.5|1229|1227.5|15052
1585656900000|2020-03-31 12:15:00|1229|1227.5|1227|1226|1229.5|1228|1226.5|1225.5|18954
1585657200000|2020-03-31 12:20:00|1227.5|1226.5|1218.5|1217|1227.5|1226.5|1217.5|1216.5|22819
1585657500000|2020-03-31 12:25:00|1219|1217.5|1222.5|1220.5|1225|1223.5|1219|1217|6659
1585657800000|2020-03-31 12:30:00|1223|1221|1221|1219.5|1224.5|1223|1220|1218.5|9373
1585658100000|2020-03-31 12:35:00|1220.5|1219|1215|1213.5|1221.5|1220|1215|1213|25701
1585658400000|2020-03-31 12:40:00|1215.5|1213|1217|1215|1217.5|1216.5|1215|1213|18502
1585658700000|2020-03-31 12:45:00|1216.5|1214.5|1218|1216.5|1218.5|1218|1215|1213|12377
1585659000000|2020-03-31 12:50:00|1218.5|1217|1223|1221.5|1223.5|1221.5|1218|1215.5|3100
1585659300000|2020-03-31 12:55:00|1223.5|1222|1234|1232|1234.5|1233|1222.5|1220.5|11800
1585659600000|2020-03-31 13:00:00|1233.5|1232.5|1229.5|1227.5|1233.5|1233|1229|1227|6886
1585659900000|2020-03-31 13:05:00|1230|1228|1228.5|1227|1230|1228.5|1228|1226|4459
1585660200000|2020-03-31 13:10:00|1229|1227.5|1231|1229|1232|1229.5|1228|1226.5|7988
1585660500000|2020-03-31 13:15:00|1230.5|1228|1230.5|1229.5|1230.5|1229.5|1228.5|1226.5|6891
1585660800000|2020-03-31 13:20:00|1230|1229|1231.5|1230|1232|1230|1227.5|1226.5|16920
1585661100000|2020-03-31 13:25:00|1232|1229.5|1231|1229|1232|1231|1229|1227.5|8583
1585661400000|2020-03-31 13:30:00|1230.5|1228|1234|1233|1235|1234|1229|1228|21513
1585661700000|2020-03-31 13:35:00|1234.5|1232.5|1231|1229.5|1234.5|1232.5|1230|1228.5|12503
1585662000000|2020-03-31 13:40:00|1231.5|1230|1228.5|1227|1234.5|1234|1228|1227|18565
1585662300000|2020-03-31 13:45:00|1229|1227.5|1230|1228.5|1231|1229|1227|1226|17774
1585662600000|2020-03-31 13:50:00|1230.5|1229|1228|1226.5|1231|1229.5|1228|1226.5|9389
1585662900000|2020-03-31 13:55:00|1228.5|1227|1225|1223.5|1231|1230|1225|1223|19534
1585663200000|2020-03-31 14:00:00|1226.5|1224|1225.5|1224|1229|1228|1224|1222.5|25406
1585663500000|2020-03-31 14:05:00|1225|1223.5|1228.5|1227|1229.5|1228|1225|1223|15259
1585663800000|2020-03-31 14:10:00|1229|1227.5|1229|1228|1231|1229.5|1228|1227|11846
1585664100000|2020-03-31 14:15:00|1228.5|1227.5|1230.5|1229.5|1231|1230.5|1227.5|1226.5|18019
1585664400000|2020-03-31 14:20:00|1230|1229|1227.5|1226.5|1230|1229|1226|1224.5|18049
1585664700000|2020-03-31 14:25:00|1227|1225.5|1227.5|1226|1229|1227.5|1222.5|1221.5|23449
1585665000000|2020-03-31 14:30:00|1228|1226.5|1229|1228|1231|1230|1226.5|1225.5|16030
1585665300000|2020-03-31 14:35:00|1229.5|1228.5|1227.5|1227|1231.5|1230|1227.5|1227|17648
1585665600000|2020-03-31 14:40:00|1227|1226.5|1225|1224|1227.5|1227|1223|1222.5|16046
1585665900000|2020-03-31 14:45:00|1224.5|1223.5|1223|1222|1228|1226.5|1223|1222|13606
1585666200000|2020-03-31 14:50:00|1222.5|1221.5|1223|1222|1223.5|1223|1220|1219|24215
1585666500000|2020-03-31 14:55:00|1222.5|1221.5|1226|1225|1228|1227|1222.5|1221.5|38626
1585666800000|2020-03-31 15:00:00|1225|1224.5|1222.5|1222|1226|1224.5|1222.5|1221.5|53179
1585667100000|2020-03-31 15:05:00|1223|1222.5|1225.5|1224.5|1226|1225.5|1222.5|1221.5|28151
1585667400000|2020-03-31 15:10:00|1226|1225|1225.5|1224.5|1227.5|1226.5|1224|1222.5|16876
1585667700000|2020-03-31 15:15:00|1226|1225|1224.5|1223|1226.5|1225.5|1222|1221.5|38099
1585668000000|2020-03-31 15:20:00|1224|1224|1222|1221|1227|1226.5|1221.5|1221|19810
1585668300000|2020-03-31 15:25:00|1221.5|1220.5|1231.5|1229|1232|1230|1219|1218|56890
1585724400000|2020-04-01 07:00:00|1205.5|1200|1202|1198|1216.5|1208.5|1200.5|1195.5|39514
1585724700000|2020-04-01 07:05:00|1201.5|1197.5|1184|1178.5|1207|1202|1180|1176|44917
1585725000000|2020-04-01 07:10:00|1183.5|1179|1197|1195|1208|1202.5|1183|1179|33048
1585725300000|2020-04-01 07:15:00|1197.5|1194.5|1205|1201.5|1206.5|1201.5|1190|1186.5|19267
1585725600000|2020-04-01 07:20:00|1204.5|1201|1193|1189.5|1204.5|1201|1190|1187|14031
1585725900000|2020-04-01 07:25:00|1192.5|1190|1200|1196.5|1200.5|1196.5|1190.5|1188.5|13102
1585726200000|2020-04-01 07:30:00|1199.5|1195.5|1192|1190.5|1204|1201|1192|1189.5|14088
1585726500000|2020-04-01 07:35:00|1191.5|1190|1200|1197|1201.5|1198.5|1190.5|1189|22132
1585726800000|2020-04-01 07:40:00|1199.5|1197.5|1208.5|1206.5|1216|1209|1199.5|1197.5|36288
1585727100000|2020-04-01 07:45:00|1208|1207|1211|1208.5|1214|1211.5|1207.5|1205|21045
1585727400000|2020-04-01 07:50:00|1212|1209|1219|1217|1222.5|1220|1211.5|1208|14969
1585727700000|2020-04-01 07:55:00|1219.5|1217.5|1220.5|1218.5|1224|1220.5|1217.5|1216|13178
1585728000000|2020-04-01 08:00:00|1220|1217.5|1214|1212.5|1221.5|1220|1214|1211|20674
1585728300000|2020-04-01 08:05:00|1213.5|1212|1211.5|1209.5|1215.5|1214.5|1210.5|1207|9802
1585728600000|2020-04-01 08:10:00|1212.5|1210|1212.5|1209.5|1216.5|1214|1205.5|1204|16714
1585728900000|2020-04-01 08:15:00|1212|1208|1216.5|1214|1219|1216.5|1208|1205|40614
1585729200000|2020-04-01 08:20:00|1217|1214.5|1218|1215.5|1219.5|1217.5|1212|1210.5|12159
1585729500000|2020-04-01 08:25:00|1217.5|1218|1218|1216|1220|1219|1217.5|1215.5|6410
1585729800000|2020-04-01 08:30:00|1217.5|1216.5|1213.5|1211.5|1218|1216.5|1211.5|1209|21418
1585730100000|2020-04-01 08:35:00|1214|1212|1209.5|1207.5|1216|1213.5|1208.5|1207|8036
1585730400000|2020-04-01 08:40:00|1210|1208|1204|1202.5|1211|1208.5|1203.5|1201.5|9993
1585730700000|2020-04-01 08:45:00|1205|1203|1202.5|1201|1206.5|1204.5|1202|1200|5320
1585731000000|2020-04-01 08:50:00|1202|1200|1198.5|1196.5|1202.5|1201|1197.5|1195.5|10583
1585731300000|2020-04-01 08:55:00|1198|1197|1195.5|1194|1199|1197|1194.5|1192.5|10996
1585731600000|2020-04-01 09:00:00|1196.5|1195.5|1197.5|1195.5|1197.5|1195.5|1195|1193.5|21060
1585731900000|2020-04-01 09:05:00|1198|1196|1200|1198.5|1204.5|1202|1196.5|1195|8854
1585732200000|2020-04-01 09:10:00|1201|1199|1201|1199|1201.5|1200|1199.5|1198.5|7233
1585732500000|2020-04-01 09:15:00|1201.5|1199.5|1197.5|1195.5|1202|1200.5|1196|1194|8609
1585732800000|2020-04-01 09:20:00|1198|1196|1196|1194|1198|1196.5|1193|1191.5|11105
1585733100000|2020-04-01 09:25:00|1196.5|1194.5|1202.5|1200.5|1203.5|1201.5|1196|1193.5|21617
1585733400000|2020-04-01 09:30:00|1203|1201.5|1213.5|1211|1213.5|1211|1202.5|1201|11086
1585733700000|2020-04-01 09:35:00|1213|1211.5|1218|1215.5|1222|1219.5|1213|1211.5|14200
1585734000000|2020-04-01 09:40:00|1218.5|1216|1219|1216.5|1222|1220|1218|1216|10188
1585734300000|2020-04-01 09:45:00|1218.5|1216|1223.5|1222|1224.5|1222.5|1218.5|1216|3216
1585734600000|2020-04-01 09:50:00|1223|1221|1224|1222|1226|1224|1220.5|1217.5|6805
1585734900000|2020-04-01 09:55:00|1223.5|1221.5|1218.5|1216.5|1223.5|1221.5|1218|1216|8302
1585735200000|2020-04-01 10:00:00|1219|1217|1220|1218|1222|1221|1216.5|1215.5|8061
1585735500000|2020-04-01 10:05:00|1219.5|1217.5|1216.5|1214.5|1220|1218|1216.5|1214.5|3640
1585735800000|2020-04-01 10:10:00|1216|1214|1216.5|1214.5|1216.5|1215.5|1214.5|1212|5597
1585736100000|2020-04-01 10:15:00|1216|1215|1221.5|1220|1222|1220|1216|1215|12160
1585736400000|2020-04-01 10:20:00|1220|1219.5|1214.5|1212.5|1220.5|1219.5|1213|1211.5|17320
1585736700000|2020-04-01 10:25:00|1215|1213.5|1218|1216.5|1219|1217|1215|1213.5|9383
1585737000000|2020-04-01 10:30:00|1218.5|1217|1219.5|1218|1220.5|1218.5|1216.5|1214.5|11387
1585737300000|2020-04-01 10:35:00|1220|1218.5|1218|1216.5|1220|1219|1215|1213.5|10399
1585737600000|2020-04-01 10:40:00|1217.5|1216|1212.5|1211|1217.5|1216.5|1212|1210.5|12163
1585737900000|2020-04-01 10:45:00|1213|1211.5|1214|1212.5|1215.5|1214|1212.5|1211.5|13411
1585738200000|2020-04-01 10:50:00|1214.5|1213|1216.5|1215|1217.5|1216|1214.5|1213|6336
1585738500000|2020-04-01 10:55:00|1216|1214.5|1220|1219.5|1221.5|1220|1214|1213|17454
1585738800000|2020-04-01 11:00:00|1222.5|1218.5|1219|1217.5|1222.5|1218.5|1215.5|1213|12098
1585739100000|2020-04-01 11:05:00|1219.5|1218|1219.5|1218|1223|1221.5|1218|1216.5|9463
1585739400000|2020-04-01 11:10:00|1219|1217.5|1219.5|1218|1220|1218|1217|1216|8317
1585739700000|2020-04-01 11:15:00|1220|1218.5|1219.5|1217.5|1221.5|1219.5|1217|1216|8943
1585740000000|2020-04-01 11:20:00|1220|1218|1215|1213|1221.5|1219.5|1211|1210|35543
1585740300000|2020-04-01 11:25:00|1215.5|1213.5|1219.5|1218.5|1223|1220.5|1215.5|1213.5|13604
1585740600000|2020-04-01 11:30:00|1219|1218|1219.5|1218|1222.5|1220.5|1216.5|1215|23726
1585740900000|2020-04-01 11:35:00|1220|1220.5|1221.5|1220|1223|1221|1220|1218.5|7545
1585741200000|2020-04-01 11:40:00|1221|1219.5|1221|1220|1226|1225|1220.5|1219|28692
1585741500000|2020-04-01 11:45:00|1221.5|1220.5|1223|1222|1223.5|1222|1220.5|1219.5|18737
1585741800000|2020-04-01 11:50:00|1222.5|1221.5|1224|1222.5|1225|1224|1221|1219.5|17574
1585742100000|2020-04-01 11:55:00|1223.5|1223|1227|1226|1228|1227|1223.5|1222.5|12638
1585742400000|2020-04-01 12:00:00|1227.5|1226.5|1231.5|1230|1232.5|1231|1227.5|1226.5|14349
1585742700000|2020-04-01 12:05:00|1231|1230.5|1231|1230|1233|1231.5|1231|1230|6318
1585743000000|2020-04-01 12:10:00|1231.5|1229.5|1231.5|1230|1232.5|1231|1227.5|1225.5|17985
1585743300000|2020-04-01 12:15:00|1232|1230.5|1232|1230|1236|1232.5|1231|1229.5|13003
1585743600000|2020-04-01 12:20:00|1232.5|1230.5|1231.5|1230|1234|1232|1231.5|1230|3613
1585743900000|2020-04-01 12:25:00|1231|1229.5|1231|1230|1233.5|1233|1230|1229|7868
1585744200000|2020-04-01 12:30:00|1230.5|1229.5|1234.5|1232.5|1234.5|1233|1228|1226.5|11180
1585744500000|2020-04-01 12:35:00|1234|1232|1234.5|1232.5|1236|1234|1233.5|1231.5|6243
1585744800000|2020-04-01 12:40:00|1235|1234.5|1237.5|1235|1238.5|1238|1233.5|1231|41714
1585745100000|2020-04-01 12:45:00|1238|1235.5|1238.5|1237|1240|1239|1237|1235.5|15867
1585745400000|2020-04-01 12:50:00|1239|1238.5|1243.5|1242|1244.5|1243|1237|1236|25553
1585745700000|2020-04-01 12:55:00|1244|1242.5|1244.5|1243|1246|1244.5|1243|1241.5|10956
1585746000000|2020-04-01 13:00:00|1245|1243.5|1238.5|1236.5|1247.5|1245.5|1236|1235|15030
1585746300000|2020-04-01 13:05:00|1239|1237|1246|1244.5|1246.5|1245.5|1239|1237|22261
1585746600000|2020-04-01 13:10:00|1245.5|1245|1248.5|1247|1250|1249|1244|1243|29106
1585746900000|2020-04-01 13:15:00|1248|1247.5|1244.5|1243|1249|1248|1244.5|1242.5|22368
1585747200000|2020-04-01 13:20:00|1244|1242.5|1244.5|1243.5|1247.5|1246.5|1244|1242|11561
1585747500000|2020-04-01 13:25:00|1245|1243|1246.5|1245.5|1249|1248|1244.5|1243|31677
1585747800000|2020-04-01 13:30:00|1247|1246|1250|1248.5|1253|1251.5|1246|1245.5|34329
1585748100000|2020-04-01 13:35:00|1249.5|1247.5|1250|1248.5|1251.5|1250.5|1245.5|1244.5|35472
1585748400000|2020-04-01 13:40:00|1250.5|1248|1251.5|1250|1255|1254.5|1249.5|1248|33494
1585748700000|2020-04-01 13:45:00|1252|1250.5|1255.5|1254|1256|1254.5|1249|1248|221186
1585749000000|2020-04-01 13:50:00|1256|1254.5|1254.5|1252|1258|1255.5|1252|1250|21634
1585749300000|2020-04-01 13:55:00|1255|1252.5|1254.5|1252.5|1257|1255|1252.5|1251|36225
1585749600000|2020-04-01 14:00:00|1254|1253|1251|1249.5|1255|1253|1248|1247.5|175489
1585749900000|2020-04-01 14:05:00|1250.5|1249|1256|1254.5|1256|1255|1248.5|1246.5|60897
1585750200000|2020-04-01 14:10:00|1255.5|1255|1268|1266.5|1272|1270|1255.5|1255|76131
1585750500000|2020-04-01 14:15:00|1267.5|1265.5|1278.5|1276|1279.5|1276|1265|1264.5|31850
1585750800000|2020-04-01 14:20:00|1279.5|1276.5|1282.5|1281|1296|1294|1278.5|1276.5|51159
1585751100000|2020-04-01 14:25:00|1283|1281.5|1298.5|1296|1300|1296|1283|1281.5|39902
1585751400000|2020-04-01 14:30:00|1300|1296.5|1297|1295|1306.5|1303.5|1291.5|1288.5|51757
1585751700000|2020-04-01 14:35:00|1296|1294.5|1289|1286.5|1298.5|1295|1285|1282.5|59140
1585752000000|2020-04-01 14:40:00|1290|1287|1302.5|1299|1303|1299|1286|1283|57950
1585752300000|2020-04-01 14:45:00|1303.5|1300|1301.5|1299.5|1304|1301|1289.5|1287|40511
1585752600000|2020-04-01 14:50:00|1302|1300|1304|1302.5|1312|1310.5|1300|1299|79483
1585752900000|2020-04-01 14:55:00|1303.5|1302|1318|1315.5|1320|1317|1294|1293|172196
1585753200000|2020-04-01 15:00:00|1317.5|1315|1308|1306|1319|1318|1304.5|1303|66565
1585753500000|2020-04-01 15:05:00|1307.5|1305.5|1324|1321.5|1324|1321.5|1306.5|1305|166615
1585753800000|2020-04-01 15:10:00|1323.5|1322|1325.5|1323.5|1326|1324|1319|1317.5|84182
1585754100000|2020-04-01 15:15:00|1325|1324|1325|1323.5|1329.5|1327|1319.5|1318.5|138572
1585754400000|2020-04-01 15:20:00|1324.5|1324|1323.5|1323|1330|1328|1321|1320|317114
1585754700000|2020-04-01 15:25:00|1324|1322.5|1320|1317.5|1330|1328.5|1314|1313|139613
1585810800000|2020-04-02 07:00:00|1326|1311|1371.5|1366.5|1374|1369|1319|1311|104616
1585811100000|2020-04-02 07:05:00|1370|1367|1350|1343.5|1395|1387|1339.5|1331.5|74431
1585811400000|2020-04-02 07:10:00|1349.5|1344|1356|1350.5|1363.5|1355.5|1341|1334.5|28037
1585811700000|2020-04-02 07:15:00|1356.5|1351.5|1343.5|1341|1358|1353|1342.5|1338.5|26679
1585812000000|2020-04-02 07:20:00|1343|1340|1335|1330.5|1347|1342.5|1329|1326|32327
1585812300000|2020-04-02 07:25:00|1334.5|1331.5|1330|1325.5|1336|1332|1320.5|1317|26221
1585812600000|2020-04-02 07:30:00|1329.5|1324.5|1321.5|1317.5|1330.5|1327|1318.5|1315.5|40707
1585812900000|2020-04-02 07:35:00|1321|1317|1331.5|1328|1344.5|1338.5|1319|1316|50442
1585813200000|2020-04-02 07:40:00|1331|1327.5|1328|1325|1339|1334|1325|1321.5|24484
1585813500000|2020-04-02 07:45:00|1327.5|1323|1327|1324|1333|1329|1322|1320|28766
1585813800000|2020-04-02 07:50:00|1328|1324.5|1329|1327|1335|1333|1323.5|1320|20126
1585814100000|2020-04-02 07:55:00|1329.5|1327.5|1334.5|1332|1344|1339|1329|1325.5|47621
1585814400000|2020-04-02 08:00:00|1335|1332.5|1325|1322.5|1341.5|1338|1323|1322.5|33996
1585814700000|2020-04-02 08:05:00|1324.5|1321|1302|1298.5|1325|1322|1295|1293|61830
1585815000000|2020-04-02 08:10:00|1303|1299|1302|1298.5|1307.5|1303|1298.5|1296.5|27378
1585815300000|2020-04-02 08:15:00|1301.5|1297.5|1312.5|1311|1318.5|1314.5|1296.5|1293.5|45933
1585815600000|2020-04-02 08:20:00|1313.5|1311.5|1305|1303|1313.5|1311.5|1298|1295|34622
1585815900000|2020-04-02 08:25:00|1304.5|1302|1295.5|1293|1304.5|1302|1295|1292.5|38606
1585816200000|2020-04-02 08:30:00|1295|1292|1303.5|1301|1304.5|1302|1292|1289|29261
1585816500000|2020-04-02 08:35:00|1303|1300.5|1297|1294.5|1303|1301|1295|1292.5|26122
1585816800000|2020-04-02 08:40:00|1297.5|1295.5|1303.5|1301|1304|1302|1297|1294.5|26361
1585817100000|2020-04-02 08:45:00|1304|1301.5|1305.5|1303.5|1306.5|1305|1301|1300|17301
1585817400000|2020-04-02 08:50:00|1306|1304|1302.5|1301|1306.5|1305.5|1302|1300|12743
1585817700000|2020-04-02 08:55:00|1302|1300.5|1298|1296.5|1303|1301|1296.5|1296|18643
1585818000000|2020-04-02 09:00:00|1298.5|1297|1307|1305.5|1307|1306|1298.5|1297|14419
1585818300000|2020-04-02 09:05:00|1306|1305|1308.5|1307.5|1310|1308.5|1305.5|1304.5|11818
1585818600000|2020-04-02 09:10:00|1308|1306.5|1308|1306.5|1311|1308|1307|1305.5|8266
1585818900000|2020-04-02 09:15:00|1306.5|1306|1313|1311|1313.5|1311|1306.5|1304.5|8296
1585819200000|2020-04-02 09:20:00|1313.5|1311.5|1312|1310|1313.5|1312.5|1311|1310|7515
1585819500000|2020-04-02 09:25:00|1311.5|1309.5|1308.5|1306.5|1311.5|1309.5|1305|1304|11605
1585819800000|2020-04-02 09:30:00|1308|1307|1298|1296.5|1308|1307|1298|1296|7831
1585820100000|2020-04-02 09:35:00|1297.5|1296|1300|1298.5|1301|1299.5|1295|1294|19824
1585820400000|2020-04-02 09:40:00|1299.5|1297.5|1299.5|1298|1300|1298.5|1295.5|1294|7972
1585820700000|2020-04-02 09:45:00|1299|1299|1299.5|1297.5|1300|1299|1294|1292|12411
1585821000000|2020-04-02 09:50:00|1297.5|1298|1304|1302.5|1308|1305|1295.5|1293|22211
1585821300000|2020-04-02 09:55:00|1303.5|1303|1304.5|1303|1309|1306|1303.5|1301.5|44081
1585821600000|2020-04-02 10:00:00|1305|1303.5|1305.5|1304|1306|1305|1304.5|1303|8585
1585821900000|2020-04-02 10:05:00|1305|1303.5|1307.5|1305.5|1311.5|1310.5|1304.5|1302.5|24874
1585822200000|2020-04-02 10:10:00|1308|1306|1309|1307.5|1310|1309|1308|1306|5339
1585822500000|2020-04-02 10:15:00|1308.5|1308|1311|1309.5|1311.5|1310|1307.5|1306|11473
1585822800000|2020-04-02 10:20:00|1311.5|1310|1312.5|1311.5|1314|1312.5|1311.5|1310|7443
1585823100000|2020-04-02 10:25:00|1313|1312|1313.5|1312.5|1314|1313.5|1311.5|1310|7655
1585823400000|2020-04-02 10:30:00|1314|1313|1316|1314.5|1316.5|1315|1312.5|1311|8264
1585823700000|2020-04-02 10:35:00|1316.5|1315|1317|1315.5|1317|1316|1315.5|1314|7873
1585824000000|2020-04-02 10:40:00|1316.5|1316|1321.5|1319.5|1321.5|1320.5|1316.5|1316|7926
1585824300000|2020-04-02 10:45:00|1322|1320|1323.5|1321.5|1324.5|1321.5|1321|1319.5|11323
1585824600000|2020-04-02 10:50:00|1323|1321|1326|1324.5|1327.5|1325|1321.5|1320|7533
1585824900000|2020-04-02 10:55:00|1325.5|1324|1332.5|1329|1332.5|1329|1325.5|1323.5|5824
1585825200000|2020-04-02 11:00:00|1353.5|1329.5|1332|1328.5|1353.5|1330.5|1318|1310|16769
1585825500000|2020-04-02 11:05:00|1331.5|1328|1326.5|1323|1335|1329.5|1326.5|1323|11980
1585825800000|2020-04-02 11:10:00|1326|1323.5|1336|1332|1336|1332|1322.5|1320|22379
1585826100000|2020-04-02 11:15:00|1337|1332.5|1347.5|1343.5|1349|1344.5|1334.5|1332|27840
1585826400000|2020-04-02 11:20:00|1346.5|1343|1357|1353.5|1359.5|1358|1343.5|1342.5|54679
1585826700000|2020-04-02 11:25:00|1356.5|1352.5|1355|1352|1358|1354.5|1351.5|1348.5|24744
1585827000000|2020-04-02 11:30:00|1355.5|1352.5|1357.5|1354|1358|1354|1350|1348.5|26112
1585827300000|2020-04-02 11:35:00|1358|1354.5|1357|1355.5|1362|1360|1355|1353.5|27526
1585827600000|2020-04-02 11:40:00|1356.5|1355|1358.5|1356|1361|1358.5|1355|1353.5|13913
1585827900000|2020-04-02 11:45:00|1358|1356.5|1360.5|1358|1362|1359.5|1357|1356|26583
1585828200000|2020-04-02 11:50:00|1360|1357.5|1352|1351|1360|1357.5|1352|1351|11772
1585828500000|2020-04-02 11:55:00|1353|1351.5|1351|1349.5|1355.5|1353.5|1351|1349|9369
1585828800000|2020-04-02 12:00:00|1350.5|1350|1356.5|1354.5|1357|1354.5|1350.5|1349|11003
1585829100000|2020-04-02 12:05:00|1357|1355|1352|1349.5|1357.5|1356.5|1350.5|1349|20877
1585829400000|2020-04-02 12:10:00|1351|1350|1355|1354|1356.5|1354.5|1351|1350|3728
1585829700000|2020-04-02 12:15:00|1354.5|1353|1354|1352.5|1356|1354.5|1352|1351|14862
1585830000000|2020-04-02 12:20:00|1353.5|1351.5|1353|1351.5|1356|1355|1352.5|1351|16010
1585830300000|2020-04-02 12:25:00|1352.5|1351|1355|1352.5|1356|1353|1350|1349|13454
1585830600000|2020-04-02 12:30:00|1354.5|1349.5|1358.5|1356.5|1360|1358.5|1353|1349.5|18429
1585830900000|2020-04-02 12:35:00|1358|1357|1360|1357.5|1362|1361|1354.5|1352.5|38569
1585831200000|2020-04-02 12:40:00|1359.5|1357|1361|1359.5|1361|1360.5|1352|1351.5|28240
1585831500000|2020-04-02 12:45:00|1360.5|1359|1362|1360|1363.5|1361.5|1359|1357|32869
1585831800000|2020-04-02 12:50:00|1362.5|1360.5|1361.5|1359.5|1363|1361.5|1359|1357.5|31967
1585832100000|2020-04-02 12:55:00|1361|1360|1351|1349|1362|1360.5|1350.5|1349|30878
1585832400000|2020-04-02 13:00:00|1352|1349.5|1353|1351.5|1353|1352|1347.5|1346.5|30097
1585832700000|2020-04-02 13:05:00|1354|1352|1345.5|1343.5|1356|1354.5|1343|1342|28887
1585833000000|2020-04-02 13:10:00|1346|1344|1341.5|1340|1348|1346|1339.5|1337|32674
1585833300000|2020-04-02 13:15:00|1342.5|1339|1347|1346|1347|1346|1339.5|1338.5|47308
1585833600000|2020-04-02 13:20:00|1347.5|1346.5|1353|1352|1361.5|1359|1347.5|1346|47608
1585833900000|2020-04-02 13:25:00|1352.5|1351.5|1354.5|1352|1359|1357.5|1351.5|1349|17892
1585834200000|2020-04-02 13:30:00|1353.5|1352.5|1360|1358|1368.5|1364.5|1353.5|1352|46495
1585834500000|2020-04-02 13:35:00|1360.5|1358.5|1359.5|1358|1364.5|1364|1357|1355.5|38483
1585834800000|2020-04-02 13:40:00|1360|1358.5|1358.5|1356.5|1364.5|1362|1357|1355|39346
1585835100000|2020-04-02 13:45:00|1358|1356|1354.5|1352|1363|1361.5|1353.5|1351.5|28683
1585835400000|2020-04-02 13:50:00|1354|1351.5|1347|1345|1354.5|1354|1347|1345|13179
1585835700000|2020-04-02 13:55:00|1348|1345.5|1349.5|1347.5|1349.5|1347.5|1345|1344|12946
1585836000000|2020-04-02 14:00:00|1350.5|1348|1339|1337.5|1351.5|1349.5|1336.5|1334.5|25036
1585836300000|2020-04-02 14:05:00|1339.5|1338|1339.5|1338|1340|1338.5|1334|1333.5|15370
1585836600000|2020-04-02 14:10:00|1340|1338.5|1341.5|1340|1343|1341.5|1336.5|1335|30090
1585836900000|2020-04-02 14:15:00|1342|1339.5|1340|1339|1343.5|1341.5|1337.5|1336|26614
1585837200000|2020-04-02 14:20:00|1340.5|1339.5|1339.5|1338.5|1344.5|1341.5|1337.5|1336.5|18145
1585837500000|2020-04-02 14:25:00|1340.5|1339|1345|1343|1345|1343|1339|1338|13378
1585837800000|2020-04-02 14:30:00|1344.5|1343.5|1348|1346.5|1352|1350|1343.5|1341.5|31548
1585838100000|2020-04-02 14:35:00|1348.5|1347|1354|1352.5|1357|1354.5|1348|1346.5|40046
1585838400000|2020-04-02 14:40:00|1353.5|1352|1342.5|1341|1355|1353.5|1341|1340|41556
1585838700000|2020-04-02 14:45:00|1343|1341.5|1341.5|1339|1345|1343|1336|1335.5|37019
1585839000000|2020-04-02 14:50:00|1342|1338.5|1336.5|1334|1342|1339|1333|1331|23353
1585839300000|2020-04-02 14:55:00|1337|1334.5|1333|1331.5|1340|1338.5|1333|1331.5|17706
1585839600000|2020-04-02 15:00:00|1333.5|1332|1332.5|1331|1334.5|1332|1329.5|1328|31017
1585839900000|2020-04-02 15:05:00|1332|1330.5|1328|1327|1332.5|1331.5|1327|1326|27208
1585840200000|2020-04-02 15:10:00|1327.5|1326.5|1328|1327|1331.5|1331|1327|1326|40711
1585840500000|2020-04-02 15:15:00|1328.5|1327.5|1330.5|1329.5|1331.5|1331|1328|1327|43321
1585840800000|2020-04-02 15:20:00|1330|1329|1331|1330|1337.5|1336.5|1329|1328.5|57415
1585841100000|2020-04-02 15:25:00|1330.5|1329.5|1329.5|1327|1331|1330|1326.5|1325.5|47613
1585897200000|2020-04-03 07:00:00|1347.5|1332|1330|1306.5|1365|1352.5|1330|1305|4167
1585897500000|2020-04-03 07:05:00|1329.5|1307|1321.5|1316|1329.5|1320|1312.5|1307|3431
1585897800000|2020-04-03 07:10:00|1321|1315|1309|1305.5|1326|1321.5|1302|1300|47269
1585898100000|2020-04-03 07:15:00|1310.5|1306|1310.5|1303|1311.5|1306.5|1305|1302.5|3190
1585898400000|2020-04-03 07:20:00|1310|1305|1332|1328.5|1332|1328.5|1308|1305|17782
1585898700000|2020-04-03 07:25:00|1331.5|1329|1332.5|1330|1333.5|1330.5|1322.5|1320.5|20520
1585899000000|2020-04-03 07:30:00|1332|1329.5|1328|1325.5|1334|1333|1326.5|1324.5|13982
1585899300000|2020-04-03 07:35:00|1328.5|1326|1324.5|1322.5|1331.5|1327|1322|1320|11223
1585899600000|2020-04-03 07:40:00|1326|1323.5|1330|1328.5|1334|1332.5|1323|1322.5|26064
1585899900000|2020-04-03 07:45:00|1329.5|1328|1322.5|1321|1330.5|1328|1322.5|1320|10334
1585900200000|2020-04-03 07:50:00|1323|1321.5|1323|1321|1324.5|1323|1317.5|1315.5|9723
1585900500000|2020-04-03 07:55:00|1322.5|1320.5|1326|1324|1331|1330|1321.5|1320.5|17699
1585900800000|2020-04-03 08:00:00|1326.5|1324.5|1322.5|1321|1327.5|1325.5|1321|1319.5|9749
1585901100000|2020-04-03 08:05:00|1323|1320.5|1320.5|1319|1325.5|1324|1320.5|1319|14399
1585901400000|2020-04-03 08:10:00|1320|1318.5|1328|1326.5|1328.5|1326.5|1316.5|1315|12773
1585901700000|2020-04-03 08:15:00|1328.5|1326|1332|1329.5|1333.5|1330.5|1328.5|1325.5|3622
1585902000000|2020-04-03 08:20:00|1331.5|1329|1331.5|1330|1335|1333|1327|1326.5|14914
1585902300000|2020-04-03 08:25:00|1331|1329.5|1329|1327.5|1334.5|1332.5|1328|1327|21888
1585902600000|2020-04-03 08:30:00|1330|1327|1330.5|1328.5|1331.5|1329.5|1328|1327|8037
1585902900000|2020-04-03 08:35:00|1330|1328|1331.5|1330.5|1332|1331|1325.5|1325|22405
1585903200000|2020-04-03 08:40:00|1332|1330|1330|1329|1332|1330.5|1327.5|1326.5|17479
1585903500000|2020-04-03 08:45:00|1329.5|1328.5|1333|1332|1334|1332.5|1324.5|1323.5|18718
1585903800000|2020-04-03 08:50:00|1332.5|1331.5|1325.5|1323|1332.5|1332|1323.5|1322.5|14632
1585904100000|2020-04-03 08:55:00|1326|1323.5|1330.5|1329|1331.5|1329.5|1326|1323|10044
1585904400000|2020-04-03 09:00:00|1331|1329.5|1330|1328.5|1333|1330.5|1329|1327|8069
1585904700000|2020-04-03 09:05:00|1330.5|1329|1331|1329.5|1333|1331.5|1329.5|1328.5|10621
1585905000000|2020-04-03 09:10:00|1329.5|1329|1327.5|1326|1331|1329.5|1326.5|1325|6219
1585905300000|2020-04-03 09:15:00|1327|1325.5|1328.5|1327.5|1331|1329.5|1327|1325|9518
1585905600000|2020-04-03 09:20:00|1328|1327|1331.5|1330.5|1332.5|1331.5|1327|1326|11545
1585905900000|2020-04-03 09:25:00|1332.5|1331|1338|1336.5|1338.5|1336.5|1332|1330.5|17903
1585906200000|2020-04-03 09:30:00|1337.5|1337|1332.5|1331.5|1337.5|1337|1331|1329.5|30196
1585906500000|2020-04-03 09:35:00|1333|1332|1333|1332|1334|1333|1330|1329.5|9345
1585906800000|2020-04-03 09:40:00|1332.5|1331.5|1331.5|1330|1336|1335|1331|1330|20115
1585907100000|2020-04-03 09:45:00|1331|1329|1336|1333.5|1336.5|1334.5|1328|1327|9818
1585907400000|2020-04-03 09:50:00|1335.5|1334|1338|1337|1339|1337.5|1335.5|1334|9071
1585907700000|2020-04-03 09:55:00|1337.5|1336|1340|1338.5|1340|1338.5|1337|1336|10410
1585908000000|2020-04-03 10:00:00|1340.5|1339|1343.5|1342.5|1344|1342.5|1340.5|1339|11604
1585908300000|2020-04-03 10:05:00|1344|1343|1349|1347.5|1349|1347.5|1343.5|1342.5|7075
1585908600000|2020-04-03 10:10:00|1350|1348|1344|1342.5|1352.5|1351|1343|1341.5|14618
1585908900000|2020-04-03 10:15:00|1343.5|1342|1343|1342|1345|1343.5|1342.5|1341.5|2813
1585909200000|2020-04-03 10:20:00|1343.5|1342.5|1345|1344|1345|1344|1342.5|1341.5|3240
1585909500000|2020-04-03 10:25:00|1344.5|1343.5|1341.5|1340.5|1345|1344|1341|1340|8893
1585909800000|2020-04-03 10:30:00|1342|1341|1344|1342|1344.5|1342.5|1341.5|1340.5|7335
1585910100000|2020-04-03 10:35:00|1343.5|1342.5|1344|1343|1346.5|1345|1343.5|1342.5|8310
1585910400000|2020-04-03 10:40:00|1344.5|1342.5|1344.5|1343|1346|1345|1343.5|1342.5|7860
1585910700000|2020-04-03 10:45:00|1345|1343.5|1348.5|1346.5|1349.5|1347|1345|1343.5|4956
1585911000000|2020-04-03 10:50:00|1349|1347|1347|1346|1349.5|1347.5|1346.5|1346|6486
1585911300000|2020-04-03 10:55:00|1347.5|1346.5|1348.5|1347|1350.5|1349|1346.5|1346|11985
1585911600000|2020-04-03 11:00:00|1349|1346.5|1352.5|1351|1352.5|1351|1348.5|1343|6292
1585911900000|2020-04-03 11:05:00|1352|1351.5|1345|1344|1352.5|1351.5|1345|1343|13185
1585912200000|2020-04-03 11:10:00|1345.5|1344.5|1345|1343.5|1349|1346.5|1344.5|1343.5|21539
1585912500000|2020-04-03 11:15:00|1344.5|1344|1339|1337|1345.5|1344|1338.5|1336.5|9367
1585912800000|2020-04-03 11:20:00|1338.5|1336.5|1336|1335|1338.5|1336.5|1335.5|1334.5|15729
1585913100000|2020-04-03 11:25:00|1335.5|1334.5|1334|1332.5|1336|1334.5|1332|1330.5|12371
1585913400000|2020-04-03 11:30:00|1333.5|1333|1342.5|1340.5|1343|1340.5|1333.5|1332.5|9122
1585913700000|2020-04-03 11:35:00|1342|1340|1340|1338.5|1342|1340|1339.5|1338.5|8178
1585914000000|2020-04-03 11:40:00|1340.5|1339|1337.5|1336.5|1340.5|1339|1337|1336|5859
1585914300000|2020-04-03 11:45:00|1338|1337|1339.5|1337.5|1340|1338|1334|1333.5|19166
1585914600000|2020-04-03 11:50:00|1340|1338|1341.5|1340|1341.5|1340|1339|1338|11049
1585914900000|2020-04-03 11:55:00|1342|1340.5|1344.5|1342.5|1347|1346|1341.5|1340.5|24349
1585915200000|2020-04-03 12:00:00|1345|1343|1344|1342.5|1346.5|1344.5|1343|1342.5|6803
1585915500000|2020-04-03 12:05:00|1345|1343|1343|1342|1345|1343.5|1341|1340|18200
1585915800000|2020-04-03 12:10:00|1343.5|1342.5|1340.5|1339.5|1344.5|1342.5|1340|1339|12828
1585916100000|2020-04-03 12:15:00|1341|1340|1339.5|1338.5|1344|1341.5|1338.5|1337.5|13944
1585916400000|2020-04-03 12:20:00|1339|1338|1336.5|1335.5|1339.5|1338|1336.5|1335|5805
1585916700000|2020-04-03 12:25:00|1337|1335|1338.5|1337.5|1338.5|1337.5|1336|1335|7972
1585917000000|2020-04-03 12:30:00|1338|1337|1343|1341|1344.5|1341.5|1337|1335.5|18224
1585917300000|2020-04-03 12:35:00|1342.5|1340.5|1346|1343|1346.5|1343|1341.5|1340|8600
1585917600000|2020-04-03 12:40:00|1345.5|1342.5|1347.5|1346|1349.5|1348.5|1344.5|1342.5|23520
1585917900000|2020-04-03 12:45:00|1348.5|1346.5|1355.5|1354|1357.5|1356|1348.5|1346.5|24174
1585918200000|2020-04-03 12:50:00|1355|1353.5|1363|1362|1367|1365|1354.5|1353|33456
1585918500000|2020-04-03 12:55:00|1362.5|1361.5|1365|1363.5|1365.5|1363.5|1358|1356.5|14260
1585918800000|2020-04-03 13:00:00|1364.5|1363|1361.5|1360|1365|1363|1358.5|1356.5|22582
1585919100000|2020-04-03 13:05:00|1361|1359.5|1355.5|1354|1361|1360|1354|1353|11674
1585919400000|2020-04-03 13:10:00|1356|1354.5|1351.5|1350|1358|1357|1350|1349|17747
1585919700000|2020-04-03 13:15:00|1351|1349.5|1349.5|1348|1355|1354|1349.5|1348|22801
1585920000000|2020-04-03 13:20:00|1349|1348.5|1347.5|1345.5|1351.5|1349.5|1346|1344|18508
1585920300000|2020-04-03 13:25:00|1347|1345|1340.5|1339.5|1347|1345|1340|1339.5|11162
1585920600000|2020-04-03 13:30:00|1340|1340|1349|1347.5|1349.5|1347.5|1338|1337.5|27616
1585920900000|2020-04-03 13:35:00|1349.5|1348|1360|1359|1360|1359|1349|1347.5|25170
1585921200000|2020-04-03 13:40:00|1360.5|1359.5|1361|1359|1364|1362.5|1358|1357.5|20718
1585921500000|2020-04-03 13:45:00|1362|1360|1363.5|1361.5|1364.5|1363.5|1358|1357|27821
1585921800000|2020-04-03 13:50:00|1363|1360.5|1364|1362|1365.5|1363|1358.5|1357.5|16174
1585922100000|2020-04-03 13:55:00|1363.5|1362.5|1360|1358.5|1364|1363|1360|1357|33340
1585922400000|2020-04-03 14:00:00|1360.5|1359|1356.5|1355.5|1362|1360.5|1355.5|1355|17550
1585922700000|2020-04-03 14:05:00|1357|1356.5|1370|1368|1370|1368|1357|1356.5|26733
1585923000000|2020-04-03 14:10:00|1369.5|1368.5|1371.5|1370|1377.5|1375.5|1369.5|1368|32468
1585923300000|2020-04-03 14:15:00|1371|1369.5|1377.5|1376.5|1378.5|1377.5|1370|1368.5|17490
1585923600000|2020-04-03 14:20:00|1378.5|1377|1374|1372|1380|1378|1368.5|1367.5|32184
1585923900000|2020-04-03 14:25:00|1374.5|1371.5|1372.5|1370.5|1374.5|1374|1369.5|1368|24014
1585924200000|2020-04-03 14:30:00|1373.5|1371|1378.5|1377|1379.5|1377.5|1369.5|1368|37171
1585924500000|2020-04-03 14:35:00|1379|1377.5|1376|1374|1385|1384|1376|1374|55872
1585924800000|2020-04-03 14:40:00|1375.5|1373.5|1385.5|1383.5|1386|1385|1375|1373.5|68476
1585925100000|2020-04-03 14:45:00|1386|1384|1383.5|1381.5|1386|1384.5|1381|1380|44477
1585925400000|2020-04-03 14:50:00|1383|1381|1375.5|1374.5|1383.5|1381.5|1375.5|1374|26067
1585925700000|2020-04-03 14:55:00|1375|1374|1371.5|1370.5|1375.5|1374.5|1370|1369.5|48130
1585926000000|2020-04-03 15:00:00|1372|1371|1374.5|1373.5|1380|1378|1372|1371|47596
1585926300000|2020-04-03 15:05:00|1374|1374|1375.5|1374|1377|1375|1370|1369|44241
1585926600000|2020-04-03 15:10:00|1376|1374.5|1375|1373.5|1379|1378|1372.5|1371|56566
1585926900000|2020-04-03 15:15:00|1374.5|1374|1371.5|1370.5|1380|1378.5|1371|1370|39878
1585927200000|2020-04-03 15:20:00|1372|1371.5|1365.5|1364.5|1375.5|1374|1364.5|1364|37632
1585927500000|2020-04-03 15:25:00|1366|1365|1364.5|1362.5|1367.5|1366|1363.5|1362|39641
1586156400000|2020-04-06 07:00:00|1375|1369|1398.5|1383.5|1399|1392.5|1375|1369|19021
1586156700000|2020-04-06 07:05:00|1398|1382|1398.5|1394|1400|1394|1386.5|1373.5|49022
1586157000000|2020-04-06 07:10:00|1399|1393|1399.5|1392.5|1409.5|1403.5|1394.5|1387.5|18991
1586157300000|2020-04-06 07:15:00|1399|1392|1385.5|1381|1399.5|1392.5|1382|1375.5|11475
1586157600000|2020-04-06 07:20:00|1385|1380.5|1370|1366.5|1385.5|1380.5|1370|1366.5|16631
1586157900000|2020-04-06 07:25:00|1369.5|1365.5|1365.5|1362.5|1369.5|1366|1356|1353.5|28535
1586158200000|2020-04-06 07:30:00|1366.5|1363|1370|1368|1370|1368|1364|1359|24227
1586158500000|2020-04-06 07:35:00|1369.5|1366|1361|1358|1370|1368|1361|1356.5|49383
1586158800000|2020-04-06 07:40:00|1361.5|1358.5|1359|1357.5|1361.5|1360|1351.5|1348.5|27205
1586159100000|2020-04-06 07:45:00|1358.5|1357|1357.5|1355.5|1359.5|1357.5|1355|1352.5|19205
1586159400000|2020-04-06 07:50:00|1358|1356|1358|1356.5|1364|1361.5|1355|1353.5|21792
1586159700000|2020-04-06 07:55:00|1358.5|1357|1364|1361.5|1370|1368|1357.5|1355.5|25555
1586160000000|2020-04-06 08:00:00|1363.5|1362|1357|1356|1365|1364.5|1357|1356|29558
1586160300000|2020-04-06 08:05:00|1356.5|1355.5|1356.5|1355.5|1359|1358|1355.5|1354.5|13827
1586160600000|2020-04-06 08:10:00|1356|1355|1359.5|1358.5|1360|1359|1354|1353|26348
1586160900000|2020-04-06 08:15:00|1360|1358|1368.5|1367|1368.5|1367.5|1357.5|1356.5|22446
1586161200000|2020-04-06 08:20:00|1368|1367.5|1373.5|1372|1373.5|1372.5|1368|1367.5|12635
1586161500000|2020-04-06 08:25:00|1374.5|1373.5|1371|1369.5|1375|1373.5|1370.5|1369|10883
1586161800000|2020-04-06 08:30:00|1370.5|1369|1362|1358.5|1370.5|1369|1362|1358|6419
1586162100000|2020-04-06 08:35:00|1361.5|1358|1364|1361|1364.5|1361.5|1355.5|1352|16618
1586162400000|2020-04-06 08:40:00|1363.5|1360.5|1361.5|1359|1363.5|1361|1360.5|1358|11629
1586162700000|2020-04-06 08:45:00|1361|1358.5|1357|1355|1361.5|1359|1353.5|1351.5|4371
1586163000000|2020-04-06 08:50:00|1357.5|1355.5|1358|1355.5|1359.5|1358.5|1354.5|1353|15187
1586163300000|2020-04-06 08:55:00|1358.5|1356|1354|1352.5|1358.5|1356|1353|1350|7946
1586163600000|2020-04-06 09:00:00|1354.5|1353|1357|1355.5|1358.5|1357|1354|1352.5|12976
1586163900000|2020-04-06 09:05:00|1355.5|1355|1355|1353.5|1358.5|1357.5|1354.5|1353.5|9858
1586164200000|2020-04-06 09:10:00|1354.5|1353|1350.5|1348|1354.5|1353|1349.5|1347.5|6994
1586164500000|2020-04-06 09:15:00|1351|1348.5|1353|1351.5|1353.5|1351.5|1350.5|1348.5|8707
1586164800000|2020-04-06 09:20:00|1353.5|1352|1364.5|1362.5|1367|1365|1353.5|1352|31233
1586165100000|2020-04-06 09:25:00|1364|1362|1359.5|1358|1364|1362|1358.5|1356|10368
1586165400000|2020-04-06 09:30:00|1360|1357.5|1361|1359.5|1364|1362.5|1360|1357|13424
1586165700000|2020-04-06 09:35:00|1361.5|1360|1366.5|1365|1366.5|1365.5|1360.5|1359.5|13827
1586166000000|2020-04-06 09:40:00|1366|1364.5|1369|1367.5|1369|1367.5|1364|1363|12890
1586166300000|2020-04-06 09:45:00|1368.5|1367|1363.5|1362.5|1369|1367|1363|1362|8890
1586166600000|2020-04-06 09:50:00|1363|1362|1363|1361|1365|1363|1362|1360.5|16642
1586166900000|2020-04-06 09:55:00|1362.5|1361.5|1364|1363|1364.5|1363.5|1361|1359.5|10041
1586167200000|2020-04-06 10:00:00|1363.5|1362.5|1371|1369.5|1371.5|1371|1363|1362|18770
1586167500000|2020-04-06 10:05:00|1371.5|1370.5|1379|1377|1379|1377|1371.5|1370.5|12697
1586167800000|2020-04-06 10:10:00|1380|1377.5|1379.5|1377.5|1384.5|1383|1378|1376.5|28322
1586168100000|2020-04-06 10:15:00|1380|1377|1377|1374.5|1380|1378|1376.5|1373.5|6102
1586168400000|2020-04-06 10:20:00|1376.5|1375|1374|1372.5|1377|1375.5|1374|1372.5|8123
1586168700000|2020-04-06 10:25:00|1373.5|1372|1374.5|1373.5|1376.5|1375.5|1373.5|1372|9564
1586169000000|2020-04-06 10:30:00|1375|1374|1375|1372.5|1376|1375|1372.5|1370|8890
1586169300000|2020-04-06 10:35:00|1374.5|1373|1373|1371.5|1375.5|1373.5|1370.5|1368.5|11769
1586169600000|2020-04-06 10:40:00|1373.5|1372|1378.5|1377|1378.5|1377.5|1373.5|1372|20439
1586169900000|2020-04-06 10:45:00|1378|1376.5|1382|1380.5|1382.5|1381.5|1378|1376.5|11905
1586170200000|2020-04-06 10:50:00|1380.5|1379.5|1381|1379.5|1383|1382|1380.5|1379.5|10055
1586170500000|2020-04-06 10:55:00|1380.5|1378.5|1380|1377.5|1381.5|1380|1379|1377.5|21702
1586170800000|2020-04-06 11:00:00|1379.5|1375.5|1382.5|1380.5|1382.5|1380.5|1377.5|1375|9037
1586171100000|2020-04-06 11:05:00|1383.5|1380|1382.5|1380.5|1383.5|1382|1381|1377.5|17139
1586171400000|2020-04-06 11:10:00|1382|1380|1384|1382.5|1384|1382.5|1380.5|1379|14811
1586171700000|2020-04-06 11:15:00|1382.5|1382|1380.5|1379|1383|1382|1380|1378|10951
1586172000000|2020-04-06 11:20:00|1381|1379.5|1378.5|1377|1381|1380|1377.5|1375.5|13271
1586172300000|2020-04-06 11:25:00|1379|1377.5|1377.5|1376|1380|1378|1377.5|1375.5|4530
1586172600000|2020-04-06 11:30:00|1377|1375.5|1377|1375|1377|1376.5|1377|1375|5665
1586172900000|2020-04-06 11:35:00|1376.5|1375.5|1378|1376|1378.5|1377|1376.5|1375|5261
1586173200000|2020-04-06 11:40:00|1377.5|1375.5|1378|1376.5|1378.5|1377|1377.5|1375.5|1804
1586173500000|2020-04-06 11:45:00|1378.5|1377.5|1379|1377.5|1379.5|1377.5|1376|1375|14421
1586173800000|2020-04-06 11:50:00|1378.5|1377|1381|1378.5|1381|1378.5|1377.5|1375.5|5809
1586174100000|2020-04-06 11:55:00|1380.5|1379|1381|1379|1384.5|1382.5|1380.5|1378.5|12771
1586174400000|2020-04-06 12:00:00|1381.5|1379.5|1385|1383|1385|1384|1381.5|1379|6148
1586174700000|2020-04-06 12:05:00|1384.5|1382.5|1385|1383|1387|1385|1382.5|1381.5|12472
1586175000000|2020-04-06 12:10:00|1385.5|1383.5|1384|1382|1389.5|1386.5|1383.5|1382|20991
1586175300000|2020-04-06 12:15:00|1383.5|1381.5|1372|1369|1384|1381.5|1369.5|1367.5|41729
1586175600000|2020-04-06 12:20:00|1371.5|1368.5|1374|1371.5|1376.5|1373|1370.5|1366.5|25205
1586175900000|2020-04-06 12:25:00|1372|1371|1369|1367.5|1372|1371|1368.5|1364.5|7109
1586176200000|2020-04-06 12:30:00|1368.5|1367|1372|1370.5|1372|1370.5|1368|1366.5|15851
1586176500000|2020-04-06 12:35:00|1372.5|1371|1379.5|1378|1380|1378.5|1372|1371|14094
1586176800000|2020-04-06 12:40:00|1379|1378.5|1379|1378|1382|1381|1378.5|1377.5|9854
1586177100000|2020-04-06 12:45:00|1378.5|1377.5|1381|1379.5|1381|1380|1376.5|1374.5|13108
1586177400000|2020-04-06 12:50:00|1381.5|1380|1380.5|1379|1383.5|1381.5|1378|1376.5|19577
1586177700000|2020-04-06 12:55:00|1381|1379.5|1378|1377|1381|1379.5|1377.5|1375.5|10801
1586178000000|2020-04-06 13:00:00|1377.5|1376.5|1376.5|1375.5|1378|1376.5|1374|1373|11687
1586178300000|2020-04-06 13:05:00|1375.5|1375|1374.5|1373|1376.5|1375|1374|1373|7163
1586178600000|2020-04-06 13:10:00|1374|1372.5|1374.5|1373|1376|1374|1370.5|1369.5|14291
1586178900000|2020-04-06 13:15:00|1374|1372.5|1375.5|1374|1376|1375|1373.5|1371.5|8263
1586179200000|2020-04-06 13:20:00|1376|1375|1373|1372|1376|1375|1373|1372|8124
1586179500000|2020-04-06 13:25:00|1372.5|1371|1368|1367|1373.5|1373|1368|1366|20708
1586179800000|2020-04-06 13:30:00|1368.5|1367.5|1367|1365.5|1370|1369.5|1366|1365.5|16681
1586180100000|2020-04-06 13:35:00|1366.5|1366|1369.5|1368.5|1369.5|1368.5|1365.5|1365|14358
1586180400000|2020-04-06 13:40:00|1370|1368|1371.5|1370|1372|1371.5|1369.5|1368|19785
1586180700000|2020-04-06 13:45:00|1371|1369.5|1370.5|1369.5|1371.5|1371|1370|1368.5|15673
1586181000000|2020-04-06 13:50:00|1371|1370|1373|1372|1378.5|1376.5|1370.5|1369|29117
1586181300000|2020-04-06 13:55:00|1373.5|1371.5|1363|1362|1373.5|1372|1362|1361|23276
1586181600000|2020-04-06 14:00:00|1363.5|1362.5|1364.5|1362|1369|1366.5|1363|1362|21401
1586181900000|2020-04-06 14:05:00|1364|1361.5|1363|1362|1365.5|1364|1362|1361.5|10329
1586182200000|2020-04-06 14:10:00|1363.5|1362.5|1360.5|1359|1364.5|1363.5|1359.5|1358.5|18985
1586182500000|2020-04-06 14:15:00|1360|1359.5|1362.5|1360|1364|1363|1355.5|1355|36632
1586182800000|2020-04-06 14:20:00|1360.5|1360.5|1365.5|1364|1368.5|1366|1360.5|1358.5|36819
1586183100000|2020-04-06 14:25:00|1365|1363.5|1368|1366.5|1368|1367|1359|1358|42052
1586183400000|2020-04-06 14:30:00|1367.5|1366|1362|1361|1367.5|1367|1362|1361|28868
1586183700000|2020-04-06 14:35:00|1362.5|1361.5|1366.5|1365.5|1369|1368|1362|1361.5|18839
1586184000000|2020-04-06 14:40:00|1366|1365|1371|1370|1371|1370.5|1364.5|1364|25396
1586184300000|2020-04-06 14:45:00|1371.5|1370.5|1373.5|1372|1376|1374.5|1370|1369.5|27253
1586184600000|2020-04-06 14:50:00|1374|1372.5|1369|1368|1376|1375|1368.5|1368|24692
1586184900000|2020-04-06 14:55:00|1369.5|1368.5|1371|1370|1371|1370.5|1369|1368|18578
1586185200000|2020-04-06 15:00:00|1371.5|1370.5|1374|1373|1376.5|1375.5|1371.5|1370.5|33417
1586185500000|2020-04-06 15:05:00|1374.5|1373.5|1376.5|1376|1376.5|1376|1371|1370.5|26918
1586185800000|2020-04-06 15:10:00|1377|1376.5|1383.5|1382.5|1386.5|1385.5|1377|1376.5|38512
1586186100000|2020-04-06 15:15:00|1384|1383|1385|1384|1386|1385|1381|1380.5|66952
1586186400000|2020-04-06 15:20:00|1384.5|1383.5|1384|1383|1387.5|1386|1382.5|1382|35199
1586186700000|2020-04-06 15:25:00|1383.5|1382.5|1389|1387.5|1389.5|1388|1382.5|1382|32548
1586242800000|2020-04-07 07:00:00|1414|1407.5|1402.5|1396.5|1415.5|1410.5|1402|1389|49850
1586243100000|2020-04-07 07:05:00|1403|1397|1391|1385.5|1407|1403|1381|1367.5|19036
1586243400000|2020-04-07 07:10:00|1390.5|1385|1390|1386|1392|1389|1379|1366|17786
1586243700000|2020-04-07 07:15:00|1389.5|1386.5|1373.5|1370|1389.5|1387|1373.5|1368.5|29520
1586244000000|2020-04-07 07:20:00|1373|1369|1378|1375.5|1384.5|1379.5|1371.5|1367.5|43083
1586244300000|2020-04-07 07:25:00|1377.5|1375|1370|1368|1378.5|1375.5|1362.5|1361|36355
1586244600000|2020-04-07 07:30:00|1370.5|1368.5|1359.5|1357.5|1372|1370.5|1353|1351.5|24215
1586244900000|2020-04-07 07:35:00|1359|1356.5|1358|1356.5|1364.5|1362.5|1355.5|1353.5|15530
1586245200000|2020-04-07 07:40:00|1358.5|1356|1350.5|1348.5|1358.5|1357|1349.5|1348.5|13865
1586245500000|2020-04-07 07:45:00|1351|1349|1354|1352|1354.5|1353.5|1349.5|1347.5|12773
1586245800000|2020-04-07 07:50:00|1353.5|1352.5|1355|1353|1358.5|1355.5|1351.5|1348|29702
1586246100000|2020-04-07 07:55:00|1355.5|1353.5|1360|1358.5|1364.5|1363.5|1353.5|1352.5|32482
1586246400000|2020-04-07 08:00:00|1359.5|1358|1360|1355.5|1365.5|1364|1358|1355.5|22737
1586246700000|2020-04-07 08:05:00|1359.5|1356|1365|1363|1366|1364.5|1356|1355|22704
1586247000000|2020-04-07 08:10:00|1364.5|1363.5|1362|1360.5|1370|1368|1362|1360|17367
1586247300000|2020-04-07 08:15:00|1361.5|1359.5|1366.5|1363.5|1367.5|1367|1359.5|1357|26673
1586247600000|2020-04-07 08:20:00|1366|1363|1372.5|1370.5|1373|1371|1364.5|1362|17845
1586247900000|2020-04-07 08:25:00|1373|1371|1366.5|1365.5|1374.5|1373|1366|1365|16772
1586248200000|2020-04-07 08:30:00|1366|1365|1365|1363.5|1367.5|1366.5|1362.5|1362|17072
1586248500000|2020-04-07 08:35:00|1365.5|1364|1363|1362|1368|1367|1363|1362|10851
1586248800000|2020-04-07 08:40:00|1363.5|1362.5|1367|1365.5|1367|1365.5|1362.5|1362|22712
1586249100000|2020-04-07 08:45:00|1367.5|1366|1366|1364.5|1373|1372|1364|1362.5|29748
1586249400000|2020-04-07 08:50:00|1365.5|1364|1360.5|1359|1365.5|1364|1356|1354.5|18387
1586249700000|2020-04-07 08:55:00|1360|1357.5|1359|1357.5|1364.5|1362.5|1359|1356.5|18019
1586250000000|2020-04-07 09:00:00|1359.5|1358|1362|1360.5|1363.5|1361.5|1358|1356|18082
1586250300000|2020-04-07 09:05:00|1361.5|1360|1352|1350.5|1362|1360.5|1352|1350.5|10788
1586250600000|2020-04-07 09:10:00|1353|1350|1347.5|1345.5|1353|1351|1345.5|1344|37279
1586250900000|2020-04-07 09:15:00|1348|1346|1344.5|1342|1348|1346.5|1340.5|1339.5|21519
1586251200000|2020-04-07 09:20:00|1344|1341.5|1346|1344|1348|1346|1339|1338.5|38543
1586251500000|2020-04-07 09:25:00|1345.5|1344.5|1343.5|1341|1346|1344.5|1342.5|1341|11694
1586251800000|2020-04-07 09:30:00|1342.5|1340.5|1344.5|1343|1346|1345|1339.5|1337.5|18302
1586252100000|2020-04-07 09:35:00|1343|1342.5|1345|1343|1346|1344|1341.5|1339.5|15063
1586252400000|2020-04-07 09:40:00|1344.5|1342.5|1346|1345|1348.5|1346|1343|1341.5|7115
1586252700000|2020-04-07 09:45:00|1346.5|1345.5|1350.5|1349|1351.5|1350.5|1346.5|1345.5|12696
1586253000000|2020-04-07 09:50:00|1351|1349.5|1351|1349.5|1353.5|1351|1346|1345.5|12324
1586253300000|2020-04-07 09:55:00|1350.5|1349|1352|1350.5|1352.5|1350.5|1349|1346|7782
1586253600000|2020-04-07 10:00:00|1352.5|1350|1349|1348|1354|1352.5|1349|1347.5|36588
1586253900000|2020-04-07 10:05:00|1348.5|1347.5|1345|1344|1349|1347.5|1345|1343.5|4181
1586254200000|2020-04-07 10:10:00|1344.5|1343|1351.5|1350|1352|1350|1344|1342.5|15839
1586254500000|2020-04-07 10:15:00|1351|1349.5|1345|1343.5|1351.5|1350|1344|1342.5|17753
1586254800000|2020-04-07 10:20:00|1344|1343|1343|1340.5|1345.5|1343|1341|1339.5|8906
1586255100000|2020-04-07 10:25:00|1342|1340|1339.5|1338|1343|1340|1337|1336.5|12649
1586255400000|2020-04-07 10:30:00|1339|1337.5|1340.5|1339|1343.5|1341.5|1339|1337.5|8184
1586255700000|2020-04-07 10:35:00|1340|1338.5|1341.5|1340.5|1342.5|1340.5|1339|1337|8580
1586256000000|2020-04-07 10:40:00|1342|1341|1347.5|1346|1348|1346|1342|1340|13968
1586256300000|2020-04-07 10:45:00|1348|1345|1353|1351.5|1356.5|1355|1348|1345|14660
1586256600000|2020-04-07 10:50:00|1353.5|1352|1354|1352.5|1357.5|1355.5|1353.5|1351.5|15137
1586256900000|2020-04-07 10:55:00|1353.5|1351.5|1358|1356|1359.5|1357|1352.5|1351.5|7572
1586257200000|2020-04-07 11:00:00|1356.5|1351.5|1348|1346|1356.5|1351.5|1348|1344.5|12002
1586257500000|2020-04-07 11:05:00|1347.5|1345.5|1350.5|1348.5|1352|1349.5|1343.5|1341|6984
1586257800000|2020-04-07 11:10:00|1351.5|1349|1349|1348|1352.5|1351|1344.5|1343|19763
1586258100000|2020-04-07 11:15:00|1349.5|1348.5|1345.5|1344.5|1350.5|1348.5|1344.5|1342|8837
1586258400000|2020-04-07 11:20:00|1344|1344|1346|1343.5|1348.5|1347|1342.5|1341|13123
1586258700000|2020-04-07 11:25:00|1346.5|1344|1346.5|1344.5|1347|1345.5|1343|1340.5|11547
1586259000000|2020-04-07 11:30:00|1345|1344|1344.5|1342.5|1346|1344|1341|1338.5|8232
1586259300000|2020-04-07 11:35:00|1344|1342|1342.5|1341.5|1344.5|1343.5|1342|1340.5|7221
1586259600000|2020-04-07 11:40:00|1341.5|1341|1348|1346|1348.5|1346|1341|1340|22095
1586259900000|2020-04-07 11:45:00|1347.5|1345.5|1353.5|1352|1354.5|1352.5|1346|1345|10808
1586260200000|2020-04-07 11:50:00|1354|1352.5|1356|1355|1358|1356|1354|1352.5|17474
1586260500000|2020-04-07 11:55:00|1356.5|1355.5|1354.5|1353|1357.5|1355.5|1352|1351.5|9135
1586260800000|2020-04-07 12:00:00|1354|1353.5|1353.5|1352.5|1355|1354.5|1352.5|1351|11474
1586261100000|2020-04-07 12:05:00|1353|1352|1352|1351|1353.5|1352|1351.5|1351|8298
1586261400000|2020-04-07 12:10:00|1353|1351.5|1355|1353.5|1355.5|1353.5|1350|1349|7731
1586261700000|2020-04-07 12:15:00|1354.5|1354|1356|1354.5|1357.5|1355.5|1353.5|1351|7531
1586262000000|2020-04-07 12:20:00|1356.5|1355|1355|1353.5|1356.5|1355|1353.5|1352|12071
1586262300000|2020-04-07 12:25:00|1354.5|1353|1350|1348.5|1354.5|1353|1350|1348.5|9203
1586262600000|2020-04-07 12:30:00|1349.5|1348|1354|1352.5|1354.5|1353|1349.5|1348|18764
1586262900000|2020-04-07 12:35:00|1354.5|1353|1351.5|1350.5|1355.5|1354.5|1350.5|1349|18029
1586263200000|2020-04-07 12:40:00|1352|1351|1358|1357|1360|1359|1351.5|1350.5|31480
1586263500000|2020-04-07 12:45:00|1358.5|1357.5|1359|1357.5|1362.5|1361.5|1356.5|1355.5|12863
1586263800000|2020-04-07 12:50:00|1358.5|1358|1355.5|1354.5|1358.5|1358|1355|1354.5|10605
1586264100000|2020-04-07 12:55:00|1356|1355|1360.5|1359|1361.5|1359.5|1355|1354|15443
1586264400000|2020-04-07 13:00:00|1360|1358|1361|1360|1361|1360.5|1357|1355|19512
1586264700000|2020-04-07 13:05:00|1360.5|1360.5|1363|1361|1365.5|1365|1360.5|1359|37219
1586265000000|2020-04-07 13:10:00|1362.5|1360.5|1359.5|1357.5|1364|1362.5|1355.5|1354.5|52475
1586265300000|2020-04-07 13:15:00|1359|1357|1344.5|1343.5|1359.5|1357|1342|1341.5|30416
1586265600000|2020-04-07 13:20:00|1345|1342|1344.5|1343|1345.5|1344|1340|1339|17995
1586265900000|2020-04-07 13:25:00|1345|1343.5|1344.5|1343.5|1346.5|1345.5|1343|1341|8439
1586266200000|2020-04-07 13:30:00|1345|1344|1343.5|1342|1346|1345|1342|1340|16070
1586266500000|2020-04-07 13:35:00|1343|1341.5|1338|1337|1345|1343.5|1338|1337|20078
1586266800000|2020-04-07 13:40:00|1338.5|1337.5|1333|1332|1339|1338|1331.5|1330|54978
1586267100000|2020-04-07 13:45:00|1333.5|1332.5|1328|1325.5|1335.5|1335|1324.5|1324|37376
1586267400000|2020-04-07 13:50:00|1328.5|1326|1331.5|1330.5|1335|1334|1328|1326|35354
1586267700000|2020-04-07 13:55:00|1332|1331|1328.5|1326|1333|1331.5|1328|1326|22941
1586268000000|2020-04-07 14:00:00|1328|1326.5|1319|1317|1328|1327|1316|1315|71691
1586268300000|2020-04-07 14:05:00|1318.5|1317.5|1308.5|1307.5|1319.5|1318|1308.5|1307|32391
1586268600000|2020-04-07 14:10:00|1309|1308.5|1308.5|1307|1311|1309.5|1307|1305|34428
1586268900000|2020-04-07 14:15:00|1308|1306.5|1310|1308.5|1314|1312.5|1306.5|1305.5|59463
1586269200000|2020-04-07 14:20:00|1310.5|1309|1323|1321.5|1325.5|1324|1309.5|1309|32619
1586269500000|2020-04-07 14:25:00|1322.5|1322|1327|1325.5|1330.5|1329.5|1322.5|1321.5|54606
1586269800000|2020-04-07 14:30:00|1326.5|1325|1318.5|1316.5|1335|1332.5|1318|1316.5|51226
1586270100000|2020-04-07 14:35:00|1318|1317|1314|1311.5|1319|1318|1311|1309.5|51736
1586270400000|2020-04-07 14:40:00|1313.5|1311|1317|1315.5|1318|1316.5|1310|1308.5|40546
1586270700000|2020-04-07 14:45:00|1316.5|1316|1314.5|1312.5|1318|1316.5|1310.5|1308.5|36379
1586271000000|2020-04-07 14:50:00|1315|1313|1323|1321|1323.5|1323|1315|1313|42553
1586271300000|2020-04-07 14:55:00|1323.5|1321.5|1320.5|1320|1326.5|1324.5|1319.5|1319|39936
1586271600000|2020-04-07 15:00:00|1320|1319.5|1324.5|1323|1325|1323.5|1316.5|1315|52808
1586271900000|2020-04-07 15:05:00|1324|1322|1317|1316.5|1326|1324.5|1316.5|1315|41616
1586272200000|2020-04-07 15:10:00|1317.5|1317|1316|1314|1319.5|1318|1311|1310|66303
1586272500000|2020-04-07 15:15:00|1316.5|1313.5|1308|1307.5|1316.5|1315|1306.5|1305|33570
1586272800000|2020-04-07 15:20:00|1308.5|1308|1322|1321|1322|1321.5|1308|1307|45636
1586273100000|2020-04-07 15:25:00|1321.5|1320.5|1316.5|1314|1324.5|1323|1315.5|1314|67882
1586329200000|2020-04-08 07:00:00|1310.5|1302.5|1319|1311|1340|1323|1306.5|1302.5|5561
1586329500000|2020-04-08 07:05:00|1318.5|1311.5|1323.5|1318|1327|1320|1312|1302|10729
1586329800000|2020-04-08 07:10:00|1325.5|1317.5|1335|1331.5|1340|1332|1318.5|1314|10200
1586330100000|2020-04-08 07:15:00|1337.5|1332|1333.5|1328.5|1340|1336|1323|1317.5|14163
1586330400000|2020-04-08 07:20:00|1334|1329|1334.5|1330.5|1338.5|1336|1327.5|1324.5|10329
1586330700000|2020-04-08 07:25:00|1335|1331|1338|1333.5|1349.5|1346|1332|1330|26868
1586331000000|2020-04-08 07:30:00|1337.5|1333|1340.5|1336|1346|1344|1337|1333|16472
1586331300000|2020-04-08 07:35:00|1340|1336.5|1342.5|1340|1343|1341|1333.5|1332.5|12304
1586331600000|2020-04-08 07:40:00|1342|1340.5|1352|1350|1354.5|1351|1340|1336|30153
1586331900000|2020-04-08 07:45:00|1352.5|1350.5|1363.5|1362|1367.5|1366|1352.5|1348.5|42859
1586332200000|2020-04-08 07:50:00|1364|1362.5|1359.5|1356|1366|1365|1351|1348|12117
1586332500000|2020-04-08 07:55:00|1359|1356.5|1352|1349.5|1359|1357|1349|1347.5|16021
1586332800000|2020-04-08 08:00:00|1351.5|1350|1348|1345.5|1352|1350|1346.5|1343.5|11504
1586333100000|2020-04-08 08:05:00|1348.5|1346|1341|1339.5|1350|1347.5|1338.5|1335.5|23726
1586333400000|2020-04-08 08:10:00|1340.5|1338.5|1345.5|1342|1346|1342.5|1329.5|1326.5|33894
1586333700000|2020-04-08 08:15:00|1345|1341.5|1339|1337|1345.5|1341.5|1336|1333.5|19104
1586334000000|2020-04-08 08:20:00|1340|1337.5|1340.5|1338.5|1342|1340.5|1336.5|1334|9312
1586334300000|2020-04-08 08:25:00|1340|1339|1336.5|1335|1340|1339|1334.5|1332|9169
1586334600000|2020-04-08 08:30:00|1336|1335.5|1344.5|1343|1344.5|1343|1336|1334|12834
1586334900000|2020-04-08 08:35:00|1344|1341.5|1342.5|1341.5|1344.5|1343|1339.5|1338|12501
1586335200000|2020-04-08 08:40:00|1343|1342|1331.5|1329.5|1344.5|1343|1331|1328.5|14584
1586335500000|2020-04-08 08:45:00|1332|1330|1330|1328.5|1332|1330.5|1329|1327|7313
1586335800000|2020-04-08 08:50:00|1330.5|1329|1338|1336.5|1338.5|1336.5|1330.5|1328|21109
1586336100000|2020-04-08 08:55:00|1337.5|1336|1336.5|1335|1337.5|1336|1336|1333|4615
1586336400000|2020-04-08 09:00:00|1337|1335.5|1341|1339|1341|1339|1335.5|1335|3850
1586336700000|2020-04-08 09:05:00|1340.5|1339.5|1344.5|1343|1345|1344|1340.5|1339.5|4176
1586337000000|2020-04-08 09:10:00|1345|1343.5|1344|1342|1347.5|1347|1340.5|1339|21186
1586337300000|2020-04-08 09:15:00|1344.5|1342.5|1347.5|1345.5|1348.5|1347.5|1344.5|1342.5|9910
1586337600000|2020-04-08 09:20:00|1348|1346|1340|1337.5|1348|1346.5|1339.5|1337|45721
1586337900000|2020-04-08 09:25:00|1339.5|1338|1338|1336.5|1339.5|1338.5|1337|1335|8657
1586338200000|2020-04-08 09:30:00|1337.5|1336|1338.5|1336.5|1340.5|1338|1336|1334|8885
1586338500000|2020-04-08 09:35:00|1339.5|1336|1342.5|1340.5|1342.5|1341|1339.5|1336|5289
1586338800000|2020-04-08 09:40:00|1342|1340|1341.5|1340|1342.5|1341|1341|1339.5|2660
1586339100000|2020-04-08 09:45:00|1342|1340.5|1339.5|1338.5|1343|1342|1339|1338.5|19259
1586339400000|2020-04-08 09:50:00|1340|1339|1335|1333.5|1341.5|1339|1335|1333|5303
1586339700000|2020-04-08 09:55:00|1335.5|1334|1335|1333|1337.5|1336|1334.5|1332|11070
1586340000000|2020-04-08 10:00:00|1336|1333.5|1332|1330.5|1336|1334|1330|1327.5|12305
1586340300000|2020-04-08 10:05:00|1332.5|1331|1334.5|1332|1334.5|1332.5|1332|1330.5|6582
1586340600000|2020-04-08 10:10:00|1334|1331|1334.5|1333.5|1336.5|1335|1332|1330.5|8231
1586340900000|2020-04-08 10:15:00|1335|1334|1331.5|1330|1335.5|1334|1331.5|1330|5070
1586341200000|2020-04-08 10:20:00|1331|1329.5|1329.5|1328|1332|1330|1329|1327|16326
1586341500000|2020-04-08 10:25:00|1329|1327.5|1331|1329.5|1331.5|1330|1327.5|1326.5|10938
1586341800000|2020-04-08 10:30:00|1330.5|1329|1332.5|1331|1333|1332|1329.5|1328|9228
1586342100000|2020-04-08 10:35:00|1332|1330.5|1331.5|1329.5|1332.5|1331|1330.5|1329|4131
1586342400000|2020-04-08 10:40:00|1331|1330|1333|1332|1333|1332.5|1331|1329.5|20193
1586342700000|2020-04-08 10:45:00|1333.5|1332.5|1346|1344|1351|1348|1333.5|1332.5|39315
1586343000000|2020-04-08 10:50:00|1346.5|1344.5|1350|1348.5|1352.5|1349.5|1346.5|1344.5|11534
1586343300000|2020-04-08 10:55:00|1349.5|1348|1353|1351|1354|1351|1349.5|1347.5|6316
1586343600000|2020-04-08 11:00:00|1352.5|1350.5|1352.5|1351|1354|1351|1348.5|1346.5|13503
1586343900000|2020-04-08 11:05:00|1352|1350|1353.5|1350.5|1354|1351.5|1349|1348|6044
1586344200000|2020-04-08 11:10:00|1354.5|1351|1355|1352.5|1357|1355|1354|1351|7037
1586344500000|2020-04-08 11:15:00|1354.5|1352|1351.5|1350.5|1354.5|1352|1350.5|1350|3960
1586344800000|2020-04-08 11:20:00|1352|1351|1349|1348|1354.5|1352.5|1348|1347.5|11637
1586345100000|2020-04-08 11:25:00|1348.5|1347.5|1348.5|1347|1349.5|1348.5|1346.5|1345|6710
1586345400000|2020-04-08 11:30:00|1348|1347.5|1349|1348|1349.5|1349|1348|1347|8622
1586345700000|2020-04-08 11:35:00|1348.5|1347.5|1344|1343.5|1349|1348.5|1343|1342|14321
1586346000000|2020-04-08 11:40:00|1344.5|1344|1353.5|1351.5|1353.5|1351.5|1344.5|1344|20937
1586346300000|2020-04-08 11:45:00|1354|1352|1353.5|1352.5|1356|1353.5|1352|1351|2243
1586346600000|2020-04-08 11:50:00|1354|1353|1357.5|1356|1359.5|1356|1354|1352.5|4645
1586346900000|2020-04-08 11:55:00|1358.5|1356.5|1361.5|1359|1361.5|1359|1357|1355|6223
1586347200000|2020-04-08 12:00:00|1361|1359.5|1365|1363.5|1365|1363.5|1359.5|1358|13918
1586347500000|2020-04-08 12:05:00|1364.5|1363|1364|1363|1365|1364|1362.5|1362|14344
1586347800000|2020-04-08 12:10:00|1363.5|1363.5|1364|1362|1366.5|1364|1362|1361.5|39235
1586348100000|2020-04-08 12:15:00|1363.5|1361|1359|1357.5|1363.5|1361|1357.5|1356|12227
1586348400000|2020-04-08 12:20:00|1359.5|1358|1350.5|1349|1359.5|1358.5|1350.5|1348.5|21599
1586348700000|2020-04-08 12:25:00|1351|1349.5|1353.5|1351.5|1356.5|1355|1351|1349.5|15273
1586349000000|2020-04-08 12:30:00|1353|1352|1360|1357.5|1360.5|1358.5|1352.5|1351.5|6623
1586349300000|2020-04-08 12:35:00|1359.5|1357|1354|1353|1359.5|1358|1353.5|1353|8149
1586349600000|2020-04-08 12:40:00|1353.5|1352.5|1356.5|1355|1356.5|1355.5|1353|1351|10022
1586349900000|2020-04-08 12:45:00|1356|1355.5|1357.5|1356.5|1358.5|1357|1356|1355|8136
1586350200000|2020-04-08 12:50:00|1358|1357|1352.5|1351.5|1359|1358|1351|1349.5|13767
1586350500000|2020-04-08 12:55:00|1353|1352|1353.5|1352.5|1355.5|1354|1352|1350.5|12442
1586350800000|2020-04-08 13:00:00|1354|1353|1355|1354|1355.5|1354|1353|1352|6824
1586351100000|2020-04-08 13:05:00|1355.5|1353.5|1352|1351|1356|1353.5|1348.5|1347.5|14263
1586351400000|2020-04-08 13:10:00|1351.5|1351.5|1353.5|1352|1358|1356|1351.5|1351.5|20834
1586351700000|2020-04-08 13:15:00|1354|1352.5|1354.5|1353.5|1355.5|1354.5|1349.5|1348|58117
1586352000000|2020-04-08 13:20:00|1355|1354|1353|1351.5|1355|1354|1352|1351|14041
1586352300000|2020-04-08 13:25:00|1352.5|1352|1359|1358.5|1359.5|1359|1352|1350.5|27799
1586352600000|2020-04-08 13:30:00|1360|1358|1365|1364|1367|1366|1358.5|1357.5|49595
1586352900000|2020-04-08 13:35:00|1365.5|1364.5|1363.5|1362|1366.5|1365.5|1361|1360.5|32892
1586353200000|2020-04-08 13:40:00|1364|1362.5|1359|1358.5|1365.5|1364.5|1357.5|1357|30551
1586353500000|2020-04-08 13:45:00|1360|1359|1362|1360.5|1366.5|1365|1358.5|1357.5|49712
1586353800000|2020-04-08 13:50:00|1362.5|1361|1361.5|1360.5|1363.5|1362.5|1360|1359|23266
1586354100000|2020-04-08 13:55:00|1361|1360|1359|1358|1363|1361.5|1358|1357.5|20389
1586354400000|2020-04-08 14:00:00|1359.5|1358.5|1365.5|1364.5|1366|1364.5|1357.5|1357|24864
1586354700000|2020-04-08 14:05:00|1366|1365|1357.5|1356.5|1370|1369.5|1356|1355.5|46904
1586355000000|2020-04-08 14:10:00|1357|1356|1360.5|1359.5|1362|1360|1355|1354|41485
1586355300000|2020-04-08 14:15:00|1360|1360|1357|1356.5|1363|1362.5|1356.5|1356|32183
1586355600000|2020-04-08 14:20:00|1357.5|1356|1359.5|1358.5|1360|1359|1356.5|1356|25042
1586355900000|2020-04-08 14:25:00|1360|1359|1358.5|1357.5|1360|1359.5|1355|1354.5|41736
1586356200000|2020-04-08 14:30:00|1358|1358|1356.5|1355.5|1359|1358|1355.5|1355|19351
1586356500000|2020-04-08 14:35:00|1356|1356|1357|1356.5|1358|1357|1356|1355|28258
1586356800000|2020-04-08 14:40:00|1357.5|1357|1352|1351|1358|1357|1350.5|1350|37045
1586357100000|2020-04-08 14:45:00|1351.5|1350.5|1358|1357|1359.5|1358|1351|1350|21249
1586357400000|2020-04-08 14:50:00|1358.5|1357.5|1355.5|1354.5|1358.5|1357.5|1354.5|1353.5|25504
1586357700000|2020-04-08 14:55:00|1355|1354|1356.5|1355.5|1360|1358|1354|1353.5|2523106
1586358000000|2020-04-08 15:00:00|1356|1355|1352|1350.5|1356|1355|1347.5|1347|60434
1586358300000|2020-04-08 15:05:00|1351.5|1351|1346.5|1345.5|1351.5|1351|1342|1340.5|40853
1586358600000|2020-04-08 15:10:00|1346|1346|1352.5|1351.5|1353.5|1353|1346|1345.5|57675
1586358900000|2020-04-08 15:15:00|1352|1352|1352.5|1351.5|1356|1355|1350|1349.5|41256
1586359200000|2020-04-08 15:20:00|1353|1352|1351|1350|1354|1353.5|1349.5|1348.5|38403
1586359500000|2020-04-08 15:25:00|1350.5|1350.5|1354.5|1353.5|1361|1360.5|1350.5|1350.5|86208
1586415600000|2020-04-09 07:00:00|1385|1361|1376.5|1366.5|1385|1377|1371|1361|7183
1586415900000|2020-04-09 07:05:00|1376|1367|1370.5|1367.5|1378|1373.5|1369|1365.5|17651
1586416200000|2020-04-09 07:10:00|1372|1368|1365.5|1363|1376|1373|1365|1362|26188
1586416500000|2020-04-09 07:15:00|1366|1363.5|1367.5|1365.5|1370.5|1369.5|1363.5|1360|13254
1586416800000|2020-04-09 07:20:00|1368|1368|1367|1365.5|1371.5|1368|1361.5|1358.5|15338
1586417100000|2020-04-09 07:25:00|1366.5|1364.5|1366|1363|1371.5|1367|1365.5|1361.5|6476
1586417400000|2020-04-09 07:30:00|1365.5|1362.5|1363.5|1361|1365.5|1362.5|1355|1352.5|9939
1586417700000|2020-04-09 07:35:00|1363|1360.5|1359|1357|1364|1360.5|1358|1356.5|9208
1586418000000|2020-04-09 07:40:00|1358.5|1356.5|1358.5|1356|1359|1356.5|1354.5|1352|3778
1586418300000|2020-04-09 07:45:00|1359|1356.5|1359|1357|1364.5|1362.5|1358|1355.5|53967
1586418600000|2020-04-09 07:50:00|1359.5|1357.5|1359|1357.5|1361.5|1360|1358|1357|9916
1586418900000|2020-04-09 07:55:00|1358.5|1356.5|1360|1358|1360|1358|1352.5|1350.5|11632
1586419200000|2020-04-09 08:00:00|1359.5|1358.5|1354.5|1353|1360|1358.5|1354.5|1352.5|8097
1586419500000|2020-04-09 08:05:00|1355|1352.5|1358|1356.5|1360|1359|1354.5|1352|19397
1586419800000|2020-04-09 08:10:00|1358.5|1357|1357|1355|1359|1357|1352.5|1351|20260
1586420100000|2020-04-09 08:15:00|1357.5|1355.5|1354|1352|1358.5|1356|1353|1351.5|15314
1586420400000|2020-04-09 08:20:00|1353.5|1352.5|1347|1346|1353.5|1352.5|1346.5|1345.5|5988
1586420700000|2020-04-09 08:25:00|1347.5|1345.5|1348|1347|1350.5|1348.5|1346.5|1345|17541
1586421000000|2020-04-09 08:30:00|1347.5|1346.5|1349|1348|1352.5|1351.5|1347|1346|10904
1586421300000|2020-04-09 08:35:00|1350|1348.5|1347.5|1346.5|1350|1348.5|1345.5|1345|17053
1586421600000|2020-04-09 08:40:00|1348|1347|1343|1341.5|1351.5|1350.5|1343|1341.5|16548
1586421900000|2020-04-09 08:45:00|1343.5|1342|1337|1336.5|1344|1342|1336.5|1335.5|13614
1586422200000|2020-04-09 08:50:00|1336.5|1336|1336|1335|1338.5|1337|1333.5|1332|18928
1586422500000|2020-04-09 08:55:00|1336.5|1334.5|1343|1342|1346|1345|1334|1332|26859
1586422800000|2020-04-09 09:00:00|1343.5|1342.5|1339.5|1338|1344|1343|1336.5|1335|12739
1586423100000|2020-04-09 09:05:00|1339|1337.5|1335.5|1333.5|1340.5|1339|1335.5|1332.5|6474
1586423400000|2020-04-09 09:10:00|1335|1333|1340|1338|1340|1338|1332.5|1331|11007
1586423700000|2020-04-09 09:15:00|1340.5|1338.5|1345|1343|1346|1345|1340.5|1338.5|12555
1586424000000|2020-04-09 09:20:00|1345.5|1343.5|1345.5|1343.5|1347|1346|1344.5|1342|7723
1586424300000|2020-04-09 09:25:00|1346|1344|1344|1342.5|1348|1347|1344|1342.5|5135
1586424600000|2020-04-09 09:30:00|1344.5|1343|1343|1341.5|1344.5|1343.5|1338|1336.5|10851
1586424900000|2020-04-09 09:35:00|1342.5|1341|1344|1342.5|1347|1344.5|1340|1338.5|16763
1586425200000|2020-04-09 09:40:00|1343.5|1342|1340|1338.5|1345.5|1343.5|1340|1338.5|8416
1586425500000|2020-04-09 09:45:00|1341|1339|1341.5|1340|1342.5|1341|1339.5|1338|3777
1586425800000|2020-04-09 09:50:00|1341|1339.5|1341.5|1340.5|1344.5|1343.5|1341|1339|12741
1586426100000|2020-04-09 09:55:00|1341|1340|1342|1341|1343|1342|1340|1339.5|10435
1586426400000|2020-04-09 10:00:00|1341.5|1340.5|1347|1346|1348|1346.5|1341|1339.5|11456
1586426700000|2020-04-09 10:05:00|1348|1346.5|1348|1346.5|1350.5|1349|1346.5|1346|15988
1586427000000|2020-04-09 10:10:00|1347.5|1346|1356|1355|1356.5|1355|1344.5|1343.5|31251
1586427300000|2020-04-09 10:15:00|1356.5|1355.5|1357|1355.5|1358|1356.5|1354.5|1353.5|7909
1586427600000|2020-04-09 10:20:00|1357.5|1356|1352.5|1351|1358|1357|1352|1350.5|9721
1586427900000|2020-04-09 10:25:00|1352|1350.5|1353.5|1352|1355|1353.5|1351|1350|3921
1586428200000|2020-04-09 10:30:00|1354|1352.5|1352.5|1351|1356|1355|1352.5|1351|6446
1586428500000|2020-04-09 10:35:00|1353|1351.5|1353.5|1352.5|1354.5|1353.5|1351.5|1350|10957
1586428800000|2020-04-09 10:40:00|1354|1353|1354|1352.5|1356|1354|1352.5|1351|10056
1586429100000|2020-04-09 10:45:00|1353.5|1353|1354|1352.5|1354.5|1353.5|1351.5|1350|18001
1586429400000|2020-04-09 10:50:00|1353.5|1353|1351|1350|1354.5|1353.5|1351|1350|15637
1586429700000|2020-04-09 10:55:00|1351.5|1350.5|1353.5|1352|1354|1353|1351.5|1350|8458
1586430000000|2020-04-09 11:00:00|1355.5|1351.5|1351.5|1350|1355.5|1352.5|1350.5|1349|12432
1586430300000|2020-04-09 11:05:00|1351|1350.5|1354|1352.5|1355.5|1354|1351|1350|8844
1586430600000|2020-04-09 11:10:00|1353.5|1352|1351.5|1351|1354.5|1353.5|1351.5|1351|19459
1586430900000|2020-04-09 11:15:00|1352.5|1350.5|1350.5|1349|1352.5|1351.5|1350|1349|6930
1586431200000|2020-04-09 11:20:00|1350|1349.5|1350|1349|1350.5|1349.5|1348|1347|12853
1586431500000|2020-04-09 11:25:00|1349.5|1349.5|1348|1347|1350.5|1349.5|1348|1347|4927
1586431800000|2020-04-09 11:30:00|1347.5|1347.5|1354.5|1353.5|1354.5|1353.5|1347|1346.5|13937
1586432100000|2020-04-09 11:35:00|1354|1353|1353.5|1352.5|1357|1355.5|1353.5|1352|6964
1586432400000|2020-04-09 11:40:00|1353|1352|1357.5|1355.5|1357.5|1356|1353|1351.5|8703
1586432700000|2020-04-09 11:45:00|1357|1355|1358.5|1357|1361.5|1360|1355.5|1354.5|35755
1586433000000|2020-04-09 11:50:00|1358|1356|1361.5|1360|1363|1362|1357|1355.5|23157
1586433300000|2020-04-09 11:55:00|1361|1360.5|1356|1354|1362|1360.5|1356|1354|2625
1586433600000|2020-04-09 12:00:00|1355.5|1354.5|1353|1351.5|1356|1354.5|1352|1351|5691
1586433900000|2020-04-09 12:05:00|1352.5|1352|1356|1354|1356.5|1355|1352.5|1351.5|6742
1586434200000|2020-04-09 12:10:00|1355.5|1353.5|1358|1356.5|1358.5|1356.5|1354.5|1353.5|9178
1586434500000|2020-04-09 12:15:00|1358.5|1357|1358|1356.5|1359.5|1358|1356|1354.5|15433
1586434800000|2020-04-09 12:20:00|1357.5|1356|1356.5|1355.5|1358.5|1358|1356.5|1355|11561
1586435100000|2020-04-09 12:25:00|1356|1355|1356|1355|1356.5|1355.5|1354.5|1354|20237
1586435400000|2020-04-09 12:30:00|1356.5|1355.5|1358|1356|1360|1358|1356|1354.5|17036
1586435700000|2020-04-09 12:35:00|1357.5|1356.5|1353|1352|1357.5|1356.5|1351.5|1351|9186
1586436000000|2020-04-09 12:40:00|1352.5|1351.5|1354|1352.5|1354|1352.5|1351|1350|8102
1586436300000|2020-04-09 12:45:00|1353.5|1353|1357.5|1356|1358|1357|1353.5|1352|9188
1586436600000|2020-04-09 12:50:00|1358|1356.5|1360|1359|1360|1359|1357.5|1356.5|8785
1586436900000|2020-04-09 12:55:00|1359.5|1358.5|1362|1361|1366|1364|1358.5|1356|27022
1586437200000|2020-04-09 13:00:00|1362.5|1361.5|1360.5|1359|1362.5|1361.5|1360|1358.5|7117
1586437500000|2020-04-09 13:05:00|1359|1358.5|1360.5|1359.5|1362|1360.5|1359|1358|24543
1586437800000|2020-04-09 13:10:00|1361|1360|1359.5|1358.5|1361|1360|1358|1356.5|27360
1586438100000|2020-04-09 13:15:00|1360|1359|1357.5|1356.5|1360|1359.5|1357.5|1356|6324
1586438400000|2020-04-09 13:20:00|1357|1356|1356.5|1355.5|1358.5|1357.5|1353|1352.5|15785
1586438700000|2020-04-09 13:25:00|1356|1356|1357.5|1356.5|1359.5|1358|1356|1355.5|19434
1586439000000|2020-04-09 13:30:00|1358|1357|1365|1364|1365|1364.5|1356.5|1355.5|27303
1586439300000|2020-04-09 13:35:00|1364.5|1363.5|1358.5|1357.5|1367.5|1365.5|1358|1357.5|18919
1586439600000|2020-04-09 13:40:00|1359|1358|1360|1359|1362|1360|1358.5|1357|15445
1586439900000|2020-04-09 13:45:00|1360.5|1359.5|1360|1359|1362|1361.5|1359|1358|52865
1586440200000|2020-04-09 13:50:00|1359.5|1358|1358|1356.5|1360|1359.5|1356.5|1355.5|19781
1586440500000|2020-04-09 13:55:00|1358.5|1357|1360.5|1359|1362|1359.5|1356.5|1355.5|24338
1586440800000|2020-04-09 14:00:00|1361.5|1358.5|1358.5|1357|1361.5|1359.5|1357.5|1355.5|20476
1586441100000|2020-04-09 14:05:00|1358|1356.5|1352|1351|1359.5|1357.5|1351.5|1351|16051
1586441400000|2020-04-09 14:10:00|1352.5|1351.5|1358|1357|1358.5|1357|1352|1351|25720
1586441700000|2020-04-09 14:15:00|1357.5|1356.5|1355.5|1354.5|1357.5|1356.5|1354.5|1353.5|24102
1586442000000|2020-04-09 14:20:00|1356|1355|1359|1357.5|1362.5|1360.5|1356|1355|36602
1586442300000|2020-04-09 14:25:00|1359.5|1358.5|1360|1358.5|1360.5|1358.5|1357|1356|16964
1586442600000|2020-04-09 14:30:00|1360.5|1359|1364|1363|1364|1363.5|1359.5|1358|19621
1586442900000|2020-04-09 14:35:00|1363.5|1362.5|1360|1359|1363.5|1363|1360|1358.5|15232
1586443200000|2020-04-09 14:40:00|1359.5|1358.5|1359|1358.5|1360|1359|1357|1356.5|18948
1586443500000|2020-04-09 14:45:00|1360|1358|1363.5|1362.5|1364|1363.5|1359|1357.5|23316
1586443800000|2020-04-09 14:50:00|1364|1363|1365.5|1364.5|1369|1367.5|1364|1363|25124
1586444100000|2020-04-09 14:55:00|1366|1365|1368|1367|1368|1367|1365.5|1365|18399
1586444400000|2020-04-09 15:00:00|1368.5|1368|1380.5|1378.5|1381|1379.5|1368|1367|42268
1586444700000|2020-04-09 15:05:00|1381|1379|1388.5|1387|1392.5|1390.5|1380.5|1379|80402
1586445000000|2020-04-09 15:10:00|1389|1388|1375|1374|1389.5|1388.5|1375|1374|42175
1586445300000|2020-04-09 15:15:00|1374.5|1372.5|1367|1366|1374.5|1373.5|1365|1363|50686
1586445600000|2020-04-09 15:20:00|1367.5|1366.5|1367|1366|1368|1367.5|1364|1363.5|39976
1586445900000|2020-04-09 15:25:00|1366.5|1365.5|1378|1376|1378|1376|1365.5|1364|82583
1586847600000|2020-04-14 07:00:00|1373.5|1368|1374|1362.5|1374.5|1368|1363|1351|4909
1586847900000|2020-04-14 07:05:00|1373|1363.5|1376|1371.5|1379.5|1374.5|1369.5|1362.5|7581
1586848200000|2020-04-14 07:10:00|1376.5|1372|1386|1381.5|1389.5|1386|1376.5|1371.5|18092
1586848500000|2020-04-14 07:15:00|1385.5|1380.5|1394.5|1390.5|1395|1390.5|1384|1378.5|16287
1586848800000|2020-04-14 07:20:00|1394|1390|1378.5|1374.5|1394|1390|1378.5|1374|20181
1586849100000|2020-04-14 07:25:00|1379|1375|1378.5|1374.5|1383|1381|1377|1374|15388
1586849400000|2020-04-14 07:30:00|1378|1374|1390.5|1387.5|1394|1390.5|1377.5|1374|10571
1586849700000|2020-04-14 07:35:00|1391|1388|1382.5|1380|1392.5|1389.5|1380.5|1379|17760
1586850000000|2020-04-14 07:40:00|1383|1379.5|1402|1398.5|1405|1401.5|1383|1379.5|38492
1586850300000|2020-04-14 07:45:00|1401|1397.5|1398.5|1395.5|1401|1398|1398.5|1395|9979
1586850600000|2020-04-14 07:50:00|1398|1395|1394.5|1392|1398.5|1395.5|1391|1388.5|8585
1586850900000|2020-04-14 07:55:00|1392|1392.5|1391.5|1390|1394|1392.5|1387|1385|20725
1586851200000|2020-04-14 08:00:00|1392|1390.5|1393|1391|1398|1395.5|1392|1390|23221
1586851500000|2020-04-14 08:05:00|1392.5|1390|1393.5|1392|1393.5|1393|1389.5|1388|14876
1586851800000|2020-04-14 08:10:00|1393|1390.5|1393.5|1392|1394|1393.5|1387.5|1386|12358
1586852100000|2020-04-14 08:15:00|1394|1392.5|1394|1392|1395.5|1394|1390.5|1388.5|9324
1586852400000|2020-04-14 08:20:00|1394.5|1391.5|1394.5|1393|1395|1393.5|1391.5|1390|4586
1586852700000|2020-04-14 08:25:00|1394|1393.5|1392.5|1391|1397|1395.5|1392.5|1391|11087
1586853000000|2020-04-14 08:30:00|1392|1390.5|1384.5|1383|1392.5|1390.5|1384.5|1382.5|19752
1586853300000|2020-04-14 08:35:00|1385|1383.5|1387.5|1386.5|1388|1387.5|1382|1381|11438
1586853600000|2020-04-14 08:40:00|1387|1387|1391.5|1390|1392|1390|1385.5|1384|83167
1586853900000|2020-04-14 08:45:00|1391|1389.5|1389.5|1388.5|1393|1391|1389.5|1388|7637
1586854200000|2020-04-14 08:50:00|1390|1389|1391|1390|1393.5|1391.5|1390|1389|7910
1586854500000|2020-04-14 08:55:00|1390.5|1389.5|1391|1389.5|1393|1391.5|1389.5|1388|8874
1586854800000|2020-04-14 09:00:00|1391.5|1390|1392|1390|1393|1392|1388.5|1386.5|14426
1586855100000|2020-04-14 09:05:00|1392.5|1390.5|1391.5|1390|1396|1394.5|1391.5|1390|10440
1586855400000|2020-04-14 09:10:00|1391|1390.5|1393|1391|1393.5|1391|1390|1389.5|8825
1586855700000|2020-04-14 09:15:00|1393.5|1391.5|1400|1398.5|1401.5|1399|1393.5|1391.5|9965
1586856000000|2020-04-14 09:20:00|1399.5|1399|1397|1394|1402|1400|1396.5|1394|21597
1586856300000|2020-04-14 09:25:00|1397.5|1394.5|1394.5|1392.5|1401.5|1399.5|1394.5|1392|8266
1586856600000|2020-04-14 09:30:00|1394|1393|1397|1395.5|1398.5|1397.5|1394|1393|7794
1586856900000|2020-04-14 09:35:00|1396.5|1395|1394.5|1393|1397|1395|1391.5|1390|9366
1586857200000|2020-04-14 09:40:00|1395|1393.5|1396.5|1395|1396.5|1395|1394.5|1393|7057
1586857500000|2020-04-14 09:45:00|1396|1394.5|1403|1402|1403|1402|1395|1394.5|27161
1586857800000|2020-04-14 09:50:00|1402.5|1401.5|1397.5|1396|1403|1402|1396.5|1395.5|16897
1586858100000|2020-04-14 09:55:00|1397|1395.5|1400|1398.5|1400|1398.5|1395|1394|12567
1586858400000|2020-04-14 10:00:00|1400.5|1399|1400|1399|1402.5|1400.5|1399.5|1398.5|5882
1586858700000|2020-04-14 10:05:00|1400.5|1399.5|1403|1401.5|1403.5|1402|1399.5|1397.5|11667
1586859000000|2020-04-14 10:10:00|1402.5|1402|1402|1401|1405|1404|1401.5|1400.5|18522
1586859300000|2020-04-14 10:15:00|1402.5|1401.5|1399.5|1398|1404|1403.5|1398.5|1397.5|34272
1586859600000|2020-04-14 10:20:00|1400|1398.5|1403.5|1402|1404|1402|1400|1398.5|12271
1586859900000|2020-04-14 10:25:00|1404|1401.5|1402.5|1401.5|1404.5|1403.5|1402|1401.5|14325
1586860200000|2020-04-14 10:30:00|1402|1402|1400|1399|1402.5|1402|1399.5|1398.5|10412
1586860500000|2020-04-14 10:35:00|1400.5|1399.5|1403.5|1402.5|1404|1402.5|1400.5|1399.5|10576
1586860800000|2020-04-14 10:40:00|1403|1402|1403|1401.5|1403.5|1403|1401.5|1401|9931
1586861100000|2020-04-14 10:45:00|1403.5|1402|1405.5|1403.5|1407.5|1406.5|1403|1402|20669
1586861400000|2020-04-14 10:50:00|1406|1404|1412|1410|1413.5|1411|1405|1404|17480
1586861700000|2020-04-14 10:55:00|1411.5|1410.5|1413.5|1410.5|1413.5|1411.5|1409.5|1409|20114
1586862000000|2020-04-14 11:00:00|1416.5|1411|1419.5|1416|1422.5|1418|1416|1411|19365
1586862300000|2020-04-14 11:05:00|1420|1416.5|1421|1418|1423.5|1422|1414|1411|17673
1586862600000|2020-04-14 11:10:00|1420.5|1417.5|1418|1415|1420.5|1417.5|1415.5|1413.5|13335
1586862900000|2020-04-14 11:15:00|1418.5|1415.5|1419|1416.5|1420.5|1419.5|1415|1411.5|30376
1586863200000|2020-04-14 11:20:00|1418.5|1417|1419.5|1417.5|1424.5|1422|1418.5|1416.5|14344
1586863500000|2020-04-14 11:25:00|1420|1418|1424.5|1422|1424.5|1422|1419.5|1418|13553
1586863800000|2020-04-14 11:30:00|1425|1422.5|1417.5|1416|1426.5|1424.5|1417.5|1415|22279
1586864100000|2020-04-14 11:35:00|1417|1415|1416.5|1415.5|1417.5|1415.5|1414|1411.5|12865
1586864400000|2020-04-14 11:40:00|1416|1415|1420.5|1418.5|1421.5|1420|1416|1415|12078
1586864700000|2020-04-14 11:45:00|1420|1419|1427|1425.5|1427.5|1426.5|1420|1418.5|69986
1586865000000|2020-04-14 11:50:00|1427.5|1426|1432.5|1430|1432.5|1430.5|1427|1426|15304
1586865300000|2020-04-14 11:55:00|1433|1430.5|1427.5|1425|1433|1431|1425|1423|32827
1586865600000|2020-04-14 12:00:00|1427|1424.5|1429.5|1428|1429.5|1428.5|1425.5|1423.5|19761
1586865900000|2020-04-14 12:05:00|1430|1428.5|1438|1437|1440|1437.5|1430|1428.5|75865
1586866200000|2020-04-14 12:10:00|1437.5|1436.5|1428.5|1426.5|1438|1437|1428.5|1426.5|28397
1586866500000|2020-04-14 12:15:00|1429|1426|1435|1432.5|1435|1433|1429|1425.5|7075
1586866800000|2020-04-14 12:20:00|1434.5|1433|1438.5|1435.5|1440|1438.5|1433.5|1432.5|26086
1586867100000|2020-04-14 12:25:00|1438|1435|1439.5|1438.5|1439.5|1438.5|1435.5|1434.5|14264
1586867400000|2020-04-14 12:30:00|1439|1438|1437.5|1436|1445.5|1445|1437.5|1436|85771
1586867700000|2020-04-14 12:35:00|1437|1435.5|1443.5|1441.5|1444|1442|1436|1435.5|61244
1586868000000|2020-04-14 12:40:00|1442.5|1441|1448|1447|1448.5|1447|1442.5|1440|20526
1586868300000|2020-04-14 12:45:00|1448.5|1447.5|1446|1444.5|1452|1450|1445.5|1444.5|29215
1586868600000|2020-04-14 12:50:00|1445.5|1445|1440.5|1439.5|1445.5|1445|1440|1439|18792
1586868900000|2020-04-14 12:55:00|1441|1440|1450|1449|1450|1449|1440.5|1439.5|38854
1586869200000|2020-04-14 13:00:00|1450.5|1449.5|1463|1461.5|1463|1462|1449.5|1449|45859
1586869500000|2020-04-14 13:05:00|1462.5|1461|1459|1458|1463|1461|1454.5|1452.5|52573
1586869800000|2020-04-14 13:10:00|1458.5|1457.5|1454.5|1453|1458.5|1457.5|1449.5|1449|14840
1586870100000|2020-04-14 13:15:00|1454|1452.5|1459|1458|1459.5|1458|1451|1450|9751
1586870400000|2020-04-14 13:20:00|1459.5|1457.5|1453.5|1451.5|1464|1462|1453.5|1451.5|31211
1586870700000|2020-04-14 13:25:00|1454|1452|1452.5|1451|1454.5|1453.5|1450|1448.5|10818
1586871000000|2020-04-14 13:30:00|1452|1450.5|1451.5|1450|1458|1455|1448.5|1448|55753
1586871300000|2020-04-14 13:35:00|1452|1449.5|1455.5|1454|1456.5|1454|1446.5|1446|64426
1586871600000|2020-04-14 13:40:00|1455|1454.5|1451|1450|1456|1455|1448|1447|30918
1586871900000|2020-04-14 13:45:00|1451.5|1450.5|1457.5|1455.5|1458|1457|1451.5|1450.5|24865
1586872200000|2020-04-14 13:50:00|1457|1456|1451.5|1450|1457.5|1456|1450.5|1449.5|34525
1586872500000|2020-04-14 13:55:00|1451|1449.5|1452.5|1451|1453.5|1452.5|1448.5|1446|37659
1586872800000|2020-04-14 14:00:00|1452|1450.5|1456|1455|1456.5|1455.5|1449.5|1448.5|23403
1586873100000|2020-04-14 14:05:00|1455.5|1454.5|1463|1461.5|1467|1464.5|1454.5|1454|36798
1586873400000|2020-04-14 14:10:00|1462.5|1460|1467|1465|1469.5|1468.5|1461|1460|120612
1586873700000|2020-04-14 14:15:00|1467.5|1464.5|1473|1471.5|1474.5|1473.5|1465|1463|28941
1586874000000|2020-04-14 14:20:00|1473.5|1472|1473|1471|1480|1479|1470|1469.5|62697
1586874300000|2020-04-14 14:25:00|1472.5|1470.5|1472|1469|1474.5|1471.5|1463|1460.5|60375
1586874600000|2020-04-14 14:30:00|1471.5|1470.5|1478|1476|1478|1476.5|1470.5|1469|29181
1586874900000|2020-04-14 14:35:00|1477.5|1476.5|1472|1470.5|1483|1480.5|1472|1470.5|25672
1586875200000|2020-04-14 14:40:00|1471.5|1470|1470|1468.5|1472|1471|1464.5|1463|56266
1586875500000|2020-04-14 14:45:00|1470.5|1469|1459.5|1458|1476.5|1474|1459|1458|52835
1586875800000|2020-04-14 14:50:00|1460|1458.5|1473.5|1471.5|1474|1472.5|1460|1458.5|57795
1586876100000|2020-04-14 14:55:00|1473|1472|1479|1476.5|1480|1479.5|1473|1472|35898
1586876400000|2020-04-14 15:00:00|1478.5|1476|1478.5|1476.5|1479|1478|1473|1471.5|53300
1586876700000|2020-04-14 15:05:00|1479|1476|1473|1471|1479|1476.5|1470|1468.5|87866
1586877000000|2020-04-14 15:10:00|1473.5|1471.5|1476.5|1474.5|1476.5|1474.5|1468.5|1468|58470
1586877300000|2020-04-14 15:15:00|1477|1475|1479|1478|1482.5|1481|1476|1474.5|69578
1586877600000|2020-04-14 15:20:00|1479.5|1478.5|1477.5|1476|1484|1482|1471.5|1470.5|105206
1586877900000|2020-04-14 15:25:00|1478.5|1476.5|1478|1476.5|1483|1482.5|1474.5|1473.5|119193
1586934000000|2020-04-15 07:00:00|1490|1485|1544|1535|1544.5|1536|1490|1485|100950
1586934300000|2020-04-15 07:05:00|1543.5|1535.5|1535.5|1529|1550|1543.5|1510|1505|89108
1586934600000|2020-04-15 07:10:00|1535|1531.5|1536|1530|1554|1550|1531.5|1528|101241
1586934900000|2020-04-15 07:15:00|1535.5|1530.5|1543|1537.5|1546.5|1537.5|1527.5|1525|25252
1586935200000|2020-04-15 07:20:00|1542.5|1538|1558.5|1554|1560|1555.5|1538.5|1535.5|115409
1586935500000|2020-04-15 07:25:00|1558|1553.5|1537.5|1532|1558|1553.5|1535|1529.5|53224
1586935800000|2020-04-15 07:30:00|1537|1532.5|1540|1536.5|1545|1544|1536.5|1532.5|42993
1586936100000|2020-04-15 07:35:00|1539.5|1538|1549.5|1547|1556|1553.5|1539|1536|101191
1586936400000|2020-04-15 07:40:00|1549|1546|1540|1537.5|1550.5|1548|1539.5|1536.5|25619
1586936700000|2020-04-15 07:45:00|1539.5|1537|1545.5|1543.5|1546|1545|1537|1535|37318
1586937000000|2020-04-15 07:50:00|1546|1544|1543.5|1541|1546.5|1545.5|1535.5|1532.5|44310
1586937300000|2020-04-15 07:55:00|1544|1540.5|1546.5|1543|1548|1545.5|1539.5|1536|20434
1586937600000|2020-04-15 08:00:00|1546|1545|1558.5|1553.5|1558.5|1554.5|1545|1543.5|21998
1586937900000|2020-04-15 08:05:00|1558|1554|1570.5|1568.5|1573|1568.5|1556|1553.5|54246
1586938200000|2020-04-15 08:10:00|1571|1569|1563.5|1560.5|1577|1573.5|1562|1558|32725
1586938500000|2020-04-15 08:15:00|1563|1559.5|1552.5|1550.5|1563|1559.5|1546.5|1542.5|46968
1586938800000|2020-04-15 08:20:00|1553|1549.5|1558.5|1555|1559|1556.5|1548|1543.5|26665
1586939100000|2020-04-15 08:25:00|1559|1554.5|1552|1549|1559|1554.5|1550.5|1548|10858
1586939400000|2020-04-15 08:30:00|1551.5|1548|1552.5|1549.5|1553|1551|1548|1546|14587
1586939700000|2020-04-15 08:35:00|1552|1549|1546.5|1543.5|1552|1550|1545.5|1543.5|11293
1586940000000|2020-04-15 08:40:00|1547|1544|1548|1545.5|1550|1547.5|1546.5|1544|10711
1586940300000|2020-04-15 08:45:00|1547.5|1545|1555.5|1554|1556|1554.5|1546.5|1545|37651
1586940600000|2020-04-15 08:50:00|1555|1553.5|1549.5|1548|1557|1554.5|1549.5|1547|39384
1586940900000|2020-04-15 08:55:00|1549|1547|1551|1549.5|1551.5|1549.5|1541.5|1538|32717
1586941200000|2020-04-15 09:00:00|1550.5|1549|1552|1549|1556.5|1554.5|1549|1547|34398
1586941500000|2020-04-15 09:05:00|1552.5|1548.5|1549.5|1548.5|1553|1551.5|1546.5|1545|13039
1586941800000|2020-04-15 09:10:00|1549|1548|1549.5|1548|1550|1549.5|1547|1545|44214
1586942100000|2020-04-15 09:15:00|1550|1549|1547|1544.5|1552.5|1552|1543.5|1542|43615
1586942400000|2020-04-15 09:20:00|1547.5|1545|1548.5|1546.5|1548.5|1547|1545|1543|14450
1586942700000|2020-04-15 09:25:00|1549|1547.5|1552.5|1551|1553.5|1553|1549|1547.5|26265
1586943000000|2020-04-15 09:30:00|1553|1551.5|1549.5|1547.5|1555|1554|1547|1544|28671
1586943300000|2020-04-15 09:35:00|1550|1548|1554|1551.5|1555.5|1554|1550|1548|29114
1586943600000|2020-04-15 09:40:00|1553.5|1552|1548.5|1546.5|1554|1552.5|1548.5|1546|10353
1586943900000|2020-04-15 09:45:00|1548|1546|1544|1541.5|1548|1546|1541.5|1540|15599
1586944200000|2020-04-15 09:50:00|1543.5|1541|1550.5|1549|1551.5|1549|1542.5|1541|19850
1586944500000|2020-04-15 09:55:00|1551|1549.5|1552.5|1551|1559|1556.5|1549.5|1547.5|41665
1586944800000|2020-04-15 10:00:00|1553.5|1550|1551|1549.5|1555|1552|1549|1547.5|20765
1586945100000|2020-04-15 10:05:00|1550.5|1549|1545.5|1543|1550.5|1550|1544|1542.5|12051
1586945400000|2020-04-15 10:10:00|1546|1543.5|1550.5|1549|1554|1553|1546|1543.5|30695
1586945700000|2020-04-15 10:15:00|1551|1549.5|1550.5|1548.5|1555|1554.5|1549|1548|21814
1586946000000|2020-04-15 10:20:00|1551|1548|1552|1549.5|1552|1550.5|1550|1548|11355
1586946300000|2020-04-15 10:25:00|1551.5|1550|1547|1545|1551.5|1550.5|1545.5|1543|6949
1586946600000|2020-04-15 10:30:00|1546.5|1545.5|1547.5|1545.5|1547.5|1546.5|1544.5|1543|11204
1586946900000|2020-04-15 10:35:00|1547|1546|1548|1546|1548.5|1546.5|1543.5|1541|28592
1586947200000|2020-04-15 10:40:00|1548.5|1546.5|1552.5|1549.5|1558|1556|1548.5|1546.5|24455
1586947500000|2020-04-15 10:45:00|1552|1550|1547|1545.5|1555.5|1553.5|1546|1544|24821
1586947800000|2020-04-15 10:50:00|1546.5|1545|1548|1546|1551.5|1550.5|1546.5|1544.5|21482
1586948100000|2020-04-15 10:55:00|1547.5|1544.5|1545|1543.5|1548.5|1547|1545|1543|15206
1586948400000|2020-04-15 11:00:00|1547|1543|1547|1544.5|1555.5|1552.5|1546|1543|49437
1586948700000|2020-04-15 11:05:00|1546.5|1545|1541|1538.5|1549.5|1547.5|1541|1538.5|12707
1586949000000|2020-04-15 11:10:00|1540.5|1539|1536|1533|1542|1541|1532|1530.5|30975
1586949300000|2020-04-15 11:15:00|1535.5|1535.5|1540|1538.5|1541|1539|1533|1531|32307
1586949600000|2020-04-15 11:20:00|1540.5|1539|1531.5|1530|1544|1542|1531.5|1529.5|12753
1586949900000|2020-04-15 11:25:00|1532|1530.5|1535|1533.5|1536.5|1534.5|1531.5|1530|22157
1586950200000|2020-04-15 11:30:00|1534.5|1533|1537.5|1536.5|1542|1539.5|1534.5|1533|12226
1586950500000|2020-04-15 11:35:00|1538|1537|1540|1537.5|1542.5|1540.5|1538|1536.5|10411
1586950800000|2020-04-15 11:40:00|1539.5|1538|1538|1535.5|1539.5|1538|1538|1535.5|7010
1586951100000|2020-04-15 11:45:00|1537.5|1535|1533|1531.5|1537.5|1535|1532.5|1530.5|7239
1586951400000|2020-04-15 11:50:00|1533.5|1532|1535.5|1534.5|1536.5|1535.5|1533.5|1532|13456
1586951700000|2020-04-15 11:55:00|1536|1534|1533|1531.5|1537|1536.5|1533|1531.5|12992
1586952000000|2020-04-15 12:00:00|1533.5|1531|1534|1532|1534.5|1533|1528|1526.5|13929
1586952300000|2020-04-15 12:05:00|1534.5|1532.5|1534.5|1533|1536|1533.5|1532.5|1531|10193
1586952600000|2020-04-15 12:10:00|1534|1532.5|1538|1536|1538.5|1537|1533|1531.5|10946
1586952900000|2020-04-15 12:15:00|1538.5|1536.5|1539.5|1537.5|1539.5|1537.5|1536|1534.5|59327
1586953200000|2020-04-15 12:20:00|1540|1538|1539|1536.5|1540.5|1539|1536|1535|35337
1586953500000|2020-04-15 12:25:00|1539.5|1537|1541.5|1539|1541.5|1539.5|1539.5|1537|8290
1586953800000|2020-04-15 12:30:00|1541|1540|1540|1537.5|1545|1543|1538.5|1537|24547
1586954100000|2020-04-15 12:35:00|1540.5|1538|1543.5|1542|1545|1544|1538|1536.5|20953
1586954400000|2020-04-15 12:40:00|1544|1542.5|1541.5|1539.5|1544|1542.5|1538.5|1537|12120
1586954700000|2020-04-15 12:45:00|1542|1540|1542.5|1540|1544.5|1542.5|1539.5|1538|12420
1586955000000|2020-04-15 12:50:00|1542|1539.5|1535.5|1533.5|1542|1540|1534.5|1532|31993
1586955300000|2020-04-15 12:55:00|1536|1534|1535.5|1533.5|1537|1535.5|1534|1532|6925
1586955600000|2020-04-15 13:00:00|1536|1534|1529|1526.5|1536.5|1535|1529|1526|253002
1586955900000|2020-04-15 13:05:00|1529.5|1527|1536|1534|1536.5|1534|1529.5|1527|26227
1586956200000|2020-04-15 13:10:00|1535.5|1534.5|1538|1536.5|1541|1540.5|1534.5|1533|16959
1586956500000|2020-04-15 13:15:00|1537.5|1537|1546|1544|1548.5|1546|1537|1535.5|77300
1586956800000|2020-04-15 13:20:00|1545.5|1543.5|1545|1544|1546|1544.5|1544|1541.5|11101
1586957100000|2020-04-15 13:25:00|1545.5|1544.5|1546|1544.5|1547.5|1546.5|1544|1542.5|16475
1586957400000|2020-04-15 13:30:00|1545.5|1545|1540.5|1539|1545.5|1545|1539.5|1538|48062
1586957700000|2020-04-15 13:35:00|1540|1539.5|1545.5|1544|1547|1546|1539.5|1538.5|37175
1586958000000|2020-04-15 13:40:00|1546|1544.5|1544.5|1543.5|1548|1547|1540|1538.5|21742
1586958300000|2020-04-15 13:45:00|1545|1544|1543|1542|1547|1546|1543|1542|21550
1586958600000|2020-04-15 13:50:00|1542.5|1542.5|1547|1545|1549.5|1549|1541.5|1540.5|50908
1586958900000|2020-04-15 13:55:00|1546.5|1545.5|1546|1545|1547.5|1546|1543|1542|34572
1586959200000|2020-04-15 14:00:00|1545.5|1544.5|1542|1541|1546|1545|1540|1538.5|29975
1586959500000|2020-04-15 14:05:00|1541.5|1540.5|1546|1545|1547|1546|1541|1540|34509
1586959800000|2020-04-15 14:10:00|1545.5|1544.5|1553.5|1552|1554.5|1552.5|1543.5|1542|53534
1586960100000|2020-04-15 14:15:00|1554|1552.5|1559|1558|1561|1560|1554|1552.5|29260
1586960400000|2020-04-15 14:20:00|1559.5|1557.5|1562|1561|1563|1561.5|1558.5|1557.5|25135
1586960700000|2020-04-15 14:25:00|1561.5|1560.5|1559|1558.5|1562|1561|1557|1556|35030
1586961000000|2020-04-15 14:30:00|1558.5|1558|1550.5|1549.5|1558.5|1558|1548.5|1547.5|28031
1586961300000|2020-04-15 14:35:00|1550|1549|1549.5|1548|1553.5|1553|1547.5|1547|28918
1586961600000|2020-04-15 14:40:00|1550|1548.5|1546|1545|1551|1549|1545.5|1545|31492
1586961900000|2020-04-15 14:45:00|1545.5|1544.5|1541|1540.5|1548|1545.5|1540.5|1539.5|73688
1586962200000|2020-04-15 14:50:00|1540.5|1539.5|1547|1546|1547.5|1546.5|1540.5|1539.5|36683
1586962500000|2020-04-15 14:55:00|1546.5|1545.5|1557.5|1556|1559|1558.5|1543|1542.5|108995
1586962800000|2020-04-15 15:00:00|1557|1555|1554.5|1553|1557.5|1556.5|1553.5|1552|38610
1586963100000|2020-04-15 15:05:00|1555|1553.5|1552.5|1551.5|1555|1554|1551|1550|111383
1586963400000|2020-04-15 15:10:00|1553|1552|1553|1552|1555|1553.5|1549|1548|47182
1586963700000|2020-04-15 15:15:00|1553.5|1552.5|1553|1551.5|1558|1557|1552|1550|125584
1586964000000|2020-04-15 15:20:00|1552.5|1551|1548|1546.5|1554|1553|1547|1545.5|134306
1586964300000|2020-04-15 15:25:00|1548.5|1547|1550|1548.5|1552.5|1551.5|1547|1546|57177
1587020400000|2020-04-16 07:00:00|1565.5|1551|1558|1552.5|1566.5|1564|1544|1535.5|19134
1587020700000|2020-04-16 07:05:00|1557.5|1553|1524|1520|1557.5|1553|1514|1507|39930
1587021000000|2020-04-16 07:10:00|1526|1520.5|1514.5|1509.5|1530|1526|1506|1501|45436
1587021300000|2020-04-16 07:15:00|1515|1510|1519.5|1516.5|1524|1520|1515|1510|16446
1587021600000|2020-04-16 07:20:00|1520|1517|1516.5|1513.5|1522|1520|1515|1512|27175
1587021900000|2020-04-16 07:25:00|1517.5|1514|1507.5|1504|1520|1517.5|1501.5|1500|42323
1587022200000|2020-04-16 07:30:00|1508.5|1504.5|1505.5|1503|1508.5|1506.5|1504|1501|14985
1587022500000|2020-04-16 07:35:00|1506|1503.5|1497.5|1495.5|1507.5|1506|1495|1492.5|46339
1587022800000|2020-04-16 07:40:00|1497|1494.5|1504|1502.5|1508.5|1505.5|1495.5|1493|23318
1587023100000|2020-04-16 07:45:00|1505.5|1503|1499|1497|1506.5|1504.5|1497|1494.5|38761
1587023400000|2020-04-16 07:50:00|1500|1497.5|1493.5|1492.5|1503|1502|1493.5|1492.5|22691
1587023700000|2020-04-16 07:55:00|1494.5|1491.5|1500.5|1498.5|1500.5|1499.5|1493|1489|55144
1587024000000|2020-04-16 08:00:00|1499.5|1499|1511.5|1509.5|1512.5|1511.5|1499|1498.5|20162
1587024300000|2020-04-16 08:05:00|1512.5|1510|1523.5|1522|1525.5|1522.5|1511.5|1510|16089
1587024600000|2020-04-16 08:10:00|1523|1521.5|1530|1529.5|1531.5|1530|1521.5|1520|17780
1587024900000|2020-04-16 08:15:00|1530.5|1530|1532.5|1530.5|1534|1532.5|1529.5|1527.5|58048
1587025200000|2020-04-16 08:20:00|1532|1529.5|1532|1531|1534.5|1533.5|1530|1529|15707
1587025500000|2020-04-16 08:25:00|1533|1531.5|1529|1527|1533.5|1532|1526|1524.5|23108
1587025800000|2020-04-16 08:30:00|1530|1527.5|1542|1540|1544|1542.5|1529|1527.5|32988
1587026100000|2020-04-16 08:35:00|1543|1540.5|1537.5|1535|1546|1543.5|1535|1532.5|13229
1587026400000|2020-04-16 08:40:00|1537|1534.5|1539.5|1538|1540|1538|1536|1534|15634
1587026700000|2020-04-16 08:45:00|1540|1538.5|1541.5|1539.5|1546|1543.5|1539|1537.5|5992
1587027000000|2020-04-16 08:50:00|1542.5|1540|1542|1540|1544|1542|1539.5|1537|9891
1587027300000|2020-04-16 08:55:00|1543|1540.5|1540.5|1538.5|1544.5|1543|1538.5|1536.5|11634
1587027600000|2020-04-16 09:00:00|1540|1537.5|1535|1533|1540|1537.5|1535|1532.5|5936
1587027900000|2020-04-16 09:05:00|1534.5|1532.5|1529.5|1528|1535|1533.5|1529|1527|4587
1587028200000|2020-04-16 09:10:00|1529|1527.5|1530.5|1529|1530.5|1529|1526.5|1525.5|9530
1587028500000|2020-04-16 09:15:00|1530|1529.5|1536|1534.5|1538|1536|1529.5|1528.5|9111
1587028800000|2020-04-16 09:20:00|1535.5|1534|1532.5|1531|1537|1535|1531.5|1530|10984
1587029100000|2020-04-16 09:25:00|1533.5|1531.5|1530|1528|1535.5|1533.5|1528|1527|3569
1587029400000|2020-04-16 09:30:00|1529.5|1528.5|1537.5|1536|1537.5|1536|1529|1528|10828
1587029700000|2020-04-16 09:35:00|1537|1535|1538.5|1536.5|1541.5|1539.5|1536.5|1535|9839
1587030000000|2020-04-16 09:40:00|1538|1537|1541|1540|1541.5|1540.5|1538|1537|5088
1587030300000|2020-04-16 09:45:00|1540.5|1539.5|1537|1535|1541.5|1539.5|1537|1534|6060
1587030600000|2020-04-16 09:50:00|1537.5|1535.5|1535|1534|1540|1538.5|1535|1534|11342
1587030900000|2020-04-16 09:55:00|1535.5|1534.5|1544|1542.5|1544|1543|1532.5|1532|15080
1587031200000|2020-04-16 10:00:00|1543.5|1543|1544.5|1543|1545|1544|1540|1537.5|9253
1587031500000|2020-04-16 10:05:00|1545|1543.5|1564|1561|1565|1562.5|1543|1542|47916
1587031800000|2020-04-16 10:10:00|1564.5|1561.5|1578.5|1576|1579|1577.5|1560|1558.5|87633
1587032100000|2020-04-16 10:15:00|1578|1574.5|1579.5|1576|1580|1577.5|1569.5|1567.5|24678
1587032400000|2020-04-16 10:20:00|1580|1576.5|1587|1582.5|1591|1588|1579|1576|45674
1587032700000|2020-04-16 10:25:00|1586.5|1583|1581|1578|1586.5|1583.5|1577.5|1576|51441
1587033000000|2020-04-16 10:30:00|1581.5|1578.5|1571.5|1569.5|1581.5|1580.5|1571.5|1569.5|19882
1587033300000|2020-04-16 10:35:00|1572|1570|1578|1574.5|1578|1576.5|1571.5|1570|27344
1587033600000|2020-04-16 10:40:00|1577.5|1575|1580|1578.5|1580.5|1579.5|1577|1575|24697
1587033900000|2020-04-16 10:45:00|1579.5|1579|1587.5|1584|1591.5|1589.5|1577.5|1575.5|114304
1587034200000|2020-04-16 10:50:00|1587|1584.5|1586.5|1583.5|1587.5|1584.5|1579|1576.5|18798
1587034500000|2020-04-16 10:55:00|1585.5|1583|1586|1583|1587|1585|1582.5|1581|12186
1587034800000|2020-04-16 11:00:00|1586.5|1584|1586.5|1583|1587.5|1584.5|1581|1578|13567
1587035100000|2020-04-16 11:05:00|1587|1583.5|1595|1591.5|1595.5|1593|1586.5|1583.5|20852
1587035400000|2020-04-16 11:10:00|1594.5|1591|1593.5|1591|1597.5|1593.5|1592.5|1590|26279
1587035700000|2020-04-16 11:15:00|1593|1591.5|1594.5|1592.5|1597.5|1594.5|1591.5|1587.5|13630
1587036000000|2020-04-16 11:20:00|1594|1591.5|1596.5|1594.5|1599|1597.5|1590.5|1588|30989
1587036300000|2020-04-16 11:25:00|1598.5|1595|1599|1597|1600|1597|1595.5|1594|31344
1587036600000|2020-04-16 11:30:00|1598.5|1596|1597.5|1595|1599.5|1597|1595|1592|12612
1587036900000|2020-04-16 11:35:00|1597|1594.5|1598|1596|1600|1599|1596|1594.5|12619
1587037200000|2020-04-16 11:40:00|1597.5|1596.5|1601|1599|1605.5|1603|1596.5|1596|86580
1587037500000|2020-04-16 11:45:00|1601.5|1599.5|1602|1600.5|1603.5|1602.5|1601.5|1599.5|3951
1587037800000|2020-04-16 11:50:00|1601.5|1600|1600.5|1599|1603.5|1602|1600.5|1599|18616
1587038100000|2020-04-16 11:55:00|1600|1598.5|1599|1597.5|1600|1598.5|1596|1594.5|21426
1587038400000|2020-04-16 12:00:00|1600|1598|1606.5|1604|1610.5|1609.5|1599.5|1598|45125
1587038700000|2020-04-16 12:05:00|1606|1604.5|1607.5|1605.5|1608|1606|1604.5|1603|18916
1587039000000|2020-04-16 12:10:00|1608|1606|1613|1610|1616.5|1614|1607.5|1604.5|27935
1587039300000|2020-04-16 12:15:00|1612.5|1609|1612.5|1610|1613|1612|1607|1605.5|28307
1587039600000|2020-04-16 12:20:00|1611|1609.5|1624.5|1623|1625|1623|1610|1609|42223
1587039900000|2020-04-16 12:25:00|1624|1622|1623.5|1620.5|1627|1624|1619.5|1617|33655
1587040200000|2020-04-16 12:30:00|1624|1621|1620.5|1617|1632.5|1630.5|1616.5|1610.5|60077
1587040500000|2020-04-16 12:35:00|1620|1617.5|1624.5|1622.5|1630|1628|1617.5|1612|39336
1587040800000|2020-04-16 12:40:00|1624|1621.5|1627.5|1625.5|1630.5|1628.5|1620|1617|25103
1587041100000|2020-04-16 12:45:00|1627|1625|1630.5|1628|1633|1630.5|1625|1623.5|26528
1587041400000|2020-04-16 12:50:00|1630|1630|1627.5|1626|1630.5|1630|1627|1625|10875
1587041700000|2020-04-16 12:55:00|1628|1626.5|1624|1622.5|1628.5|1627.5|1623.5|1622|12253
1587042000000|2020-04-16 13:00:00|1623.5|1622|1633|1631|1640|1639|1621.5|1619.5|82454
1587042300000|2020-04-16 13:05:00|1632.5|1631.5|1627|1624.5|1638.5|1638|1627|1624.5|18608
1587042600000|2020-04-16 13:10:00|1627.5|1625|1634.5|1632|1636|1635|1627|1625|55239
1587042900000|2020-04-16 13:15:00|1634|1632.5|1633.5|1631.5|1640|1639.5|1626.5|1624.5|49486
1587043200000|2020-04-16 13:20:00|1634.5|1632|1639.5|1637.5|1640|1639|1634|1631.5|37297
1587043500000|2020-04-16 13:25:00|1639|1638|1639.5|1637.5|1639.5|1639|1637|1635.5|33997
1587043800000|2020-04-16 13:30:00|1639|1637|1640.5|1639|1648|1646|1637.5|1637|30345
1587044100000|2020-04-16 13:35:00|1639|1638.5|1640|1638|1644.5|1642.5|1634.5|1632.5|45049
1587044400000|2020-04-16 13:40:00|1640.5|1638.5|1629|1627.5|1641.5|1639.5|1629|1627.5|31408
1587044700000|2020-04-16 13:45:00|1628.5|1628|1623.5|1621.5|1631|1629|1620|1618.5|28944
1587045000000|2020-04-16 13:50:00|1623|1621|1619.5|1618.5|1627.5|1624|1618|1617.5|33844
1587045300000|2020-04-16 13:55:00|1620|1619|1609.5|1608|1621.5|1619.5|1609|1607.5|28133
1587045600000|2020-04-16 14:00:00|1610.5|1608.5|1595|1592.5|1611|1609|1593.5|1592|50052
1587045900000|2020-04-16 14:05:00|1596|1593|1591|1589.5|1596|1593.5|1584|1583|47029
1587046200000|2020-04-16 14:10:00|1592|1590|1600.5|1599|1601|1600|1592|1590|32566
1587046500000|2020-04-16 14:15:00|1600|1598.5|1598.5|1596|1600.5|1600|1588|1587|22832
1587046800000|2020-04-16 14:20:00|1599|1596.5|1595|1593.5|1601.5|1600.5|1591.5|1589.5|61056
1587047100000|2020-04-16 14:25:00|1594.5|1593|1591|1590|1595|1593|1590.5|1589.5|71396
1587047400000|2020-04-16 14:30:00|1590.5|1589.5|1592|1590.5|1594|1592.5|1588|1585.5|41586
1587047700000|2020-04-16 14:35:00|1592.5|1591|1591|1590|1594.5|1593|1590.5|1589|32728
1587048000000|2020-04-16 14:40:00|1590.5|1589.5|1590.5|1589.5|1595|1593.5|1589|1587.5|34328
1587048300000|2020-04-16 14:45:00|1590|1588.5|1598|1596.5|1600|1598.5|1589|1588|30088
1587048600000|2020-04-16 14:50:00|1597.5|1596|1596|1595.5|1599|1597|1592.5|1591.5|32880
1587048900000|2020-04-16 14:55:00|1596.5|1595|1595.5|1594|1596.5|1596|1591.5|1591|34376
1587049200000|2020-04-16 15:00:00|1596|1594.5|1592.5|1591.5|1596.5|1595.5|1588.5|1588|50457
1587049500000|2020-04-16 15:05:00|1592|1591|1602|1601|1608|1606.5|1591|1589.5|157608
1587049800000|2020-04-16 15:10:00|1601.5|1600.5|1595.5|1594.5|1601.5|1601|1594.5|1594|39303
1587050100000|2020-04-16 15:15:00|1596|1595|1603.5|1603|1604.5|1603.5|1595.5|1594.5|53778
1587050400000|2020-04-16 15:20:00|1604|1602.5|1604.5|1603.5|1605.5|1604.5|1600|1599.5|48247
1587050700000|2020-04-16 15:25:00|1605|1604|1605|1602|1611|1609.5|1603.5|1602|60284
1587106800000|2020-04-17 07:00:00|1639|1612.5|1646.5|1635|1657.5|1650|1638.5|1612.5|5788
1587107100000|2020-04-17 07:05:00|1646|1636|1628.5|1624|1647.5|1640|1627.5|1618.5|9522
1587107400000|2020-04-17 07:10:00|1628|1623.5|1609|1605|1628.5|1623.5|1605|1600.5|20046
1587107700000|2020-04-17 07:15:00|1609.5|1605.5|1614.5|1609.5|1635|1626|1609.5|1605.5|11917
1587108000000|2020-04-17 07:20:00|1615|1610|1604|1599|1616|1612|1592|1585|20704
1587108300000|2020-04-17 07:25:00|1603.5|1598.5|1591|1586.5|1604|1599|1585|1583|18801
1587108600000|2020-04-17 07:30:00|1592.5|1586|1586|1583.5|1593|1591|1584|1579.5|25557
1587108900000|2020-04-17 07:35:00|1585.5|1584|1585|1583.5|1595|1594|1584|1583|33414
1587109200000|2020-04-17 07:40:00|1584.5|1583|1603|1600|1603|1600|1584.5|1581.5|49318
1587109500000|2020-04-17 07:45:00|1604.5|1600.5|1589|1586|1604.5|1601.5|1587.5|1585|29255
1587109800000|2020-04-17 07:50:00|1588.5|1585|1591.5|1589|1599|1596.5|1587.5|1585|11167
1587110100000|2020-04-17 07:55:00|1591|1588.5|1585.5|1583.5|1591|1589|1585.5|1581.5|9002
1587110400000|2020-04-17 08:00:00|1585|1582|1573|1571.5|1585|1582.5|1573|1571.5|8575
1587110700000|2020-04-17 08:05:00|1573.5|1572|1578|1575.5|1581|1580|1572|1570|27298
1587111000000|2020-04-17 08:10:00|1577.5|1574.5|1569|1566.5|1578|1575.5|1564.5|1561.5|9685
1587111300000|2020-04-17 08:15:00|1569.5|1567|1570.5|1568|1580|1576|1569.5|1566.5|12021
1587111600000|2020-04-17 08:20:00|1572|1568.5|1562.5|1560.5|1572|1568.5|1561.5|1558.5|9771
1587111900000|2020-04-17 08:25:00|1562|1560|1555.5|1552.5|1565|1563|1554|1551.5|12629
1587112200000|2020-04-17 08:30:00|1556|1553|1558|1556|1559|1557.5|1555.5|1553|12997
1587112500000|2020-04-17 08:35:00|1557.5|1555.5|1563|1561.5|1563.5|1561.5|1555|1554.5|9070
1587112800000|2020-04-17 08:40:00|1562.5|1561|1568|1564|1572|1569.5|1562.5|1560.5|31319
1587113100000|2020-04-17 08:45:00|1567.5|1564.5|1562.5|1561|1567.5|1565|1558.5|1556.5|23321
1587113400000|2020-04-17 08:50:00|1563|1561.5|1560.5|1558.5|1565|1563|1560.5|1557.5|4949
1587113700000|2020-04-17 08:55:00|1560|1558|1558|1556|1560.5|1558|1554|1552|10486
1587114000000|2020-04-17 09:00:00|1559|1556.5|1562.5|1560.5|1563|1561.5|1556.5|1556|8968
1587114300000|2020-04-17 09:05:00|1563|1561|1551|1549|1563.5|1562|1548|1545.5|43269
1587114600000|2020-04-17 09:10:00|1551.5|1548.5|1552|1548.5|1552|1548.5|1551.5|1548.5|0
1587114900000|2020-04-17 09:15:00|1557|1555|1554.5|1552.5|1557|1555|1544|1542.5|68316
1587115200000|2020-04-17 09:20:00|1554|1553|1542.5|1539|1559.5|1557|1541.5|1538|31215
1587115500000|2020-04-17 09:25:00|1543.5|1539.5|1535|1532.5|1545|1541|1534.5|1531.5|21721
1587115800000|2020-04-17 09:30:00|1534.5|1531.5|1532|1529.5|1536.5|1533.5|1527.5|1525|21533
1587116100000|2020-04-17 09:35:00|1533.5|1530|1537.5|1535.5|1539.5|1538|1533.5|1530|14214
1587116400000|2020-04-17 09:40:00|1537|1535|1542|1538.5|1547|1543.5|1537|1532|10680
1587116700000|2020-04-17 09:45:00|1542.5|1539|1553|1550|1554.5|1552|1542|1539|10299
1587117000000|2020-04-17 09:50:00|1553.5|1550.5|1553|1550|1558.5|1556|1552.5|1550|22263
1587117300000|2020-04-17 09:55:00|1552|1550.5|1552|1550|1554.5|1552.5|1550|1548|19370
1587117600000|2020-04-17 10:00:00|1551.5|1549.5|1555|1552.5|1556.5|1554|1551|1548|11452
1587117900000|2020-04-17 10:05:00|1554.5|1553|1555|1553|1557|1554.5|1552.5|1550.5|3320
1587118200000|2020-04-17 10:10:00|1554.5|1553.5|1557.5|1555|1562|1560.5|1554.5|1552.5|9470
1587118500000|2020-04-17 10:15:00|1558|1555.5|1554|1551|1560.5|1558|1551.5|1550|12813
1587118800000|2020-04-17 10:20:00|1554.5|1551.5|1555|1552.5|1557.5|1555|1554|1551|5352
1587119100000|2020-04-17 10:25:00|1555.5|1553|1556|1553.5|1557|1554.5|1555|1552|2034
1587119400000|2020-04-17 10:30:00|1556.5|1553|1552|1550|1556.5|1553|1551.5|1550|27997
1587119700000|2020-04-17 10:35:00|1551.5|1550.5|1554.5|1553|1554.5|1553.5|1549.5|1547.5|39634
1587120000000|2020-04-17 10:40:00|1554|1552.5|1557.5|1556|1558|1556|1551|1550|5346
1587120300000|2020-04-17 10:45:00|1557|1555.5|1552|1551|1557.5|1556.5|1552|1551|8620
1587120600000|2020-04-17 10:50:00|1551.5|1551.5|1550|1548.5|1554|1552|1550|1548.5|7271
1587120900000|2020-04-17 10:55:00|1549.5|1547.5|1557|1555|1557|1555.5|1548.5|1547.5|209576
1587121200000|2020-04-17 11:00:00|1556.5|1553.5|1553|1549.5|1556.5|1555|1550|1548|20076
1587121500000|2020-04-17 11:05:00|1553.5|1550|1552|1550|1554|1552|1550|1548.5|21898
1587121800000|2020-04-17 11:10:00|1552.5|1550.5|1552|1551|1553|1551.5|1548|1547|7495
1587122100000|2020-04-17 11:15:00|1551.5|1550.5|1552.5|1551|1553.5|1553|1550|1548|38055
1587122400000|2020-04-17 11:20:00|1552|1550|1552.5|1551.5|1552.5|1552|1550|1548.5|41441
1587122700000|2020-04-17 11:25:00|1553|1552|1550.5|1549|1556|1554.5|1550.5|1549|8660
1587123000000|2020-04-17 11:30:00|1550|1548.5|1551.5|1550|1551.5|1550.5|1549|1547.5|10465
1587123300000|2020-04-17 11:35:00|1552.5|1550.5|1550|1548.5|1553|1552.5|1550|1548.5|10657
1587123600000|2020-04-17 11:40:00|1551|1549|1552|1550.5|1552.5|1552|1550.5|1549|7990
1587123900000|2020-04-17 11:45:00|1552.5|1551|1553|1551.5|1554|1553|1552|1550.5|5946
1587124200000|2020-04-17 11:50:00|1552.5|1550.5|1550|1548.5|1552.5|1551.5|1548.5|1547.5|4415
1587124500000|2020-04-17 11:55:00|1549.5|1549|1550.5|1549.5|1551.5|1551|1549|1547.5|18228
1587124800000|2020-04-17 12:00:00|1551|1550|1551.5|1550.5|1551.5|1550.5|1549|1547.5|10797
1587125100000|2020-04-17 12:05:00|1552|1551|1550|1547.5|1553.5|1552|1548|1547|10635
1587125400000|2020-04-17 12:10:00|1549.5|1548|1550|1549|1551.5|1550.5|1548.5|1547.5|10105
1587125700000|2020-04-17 12:15:00|1549.5|1549.5|1551|1550|1551|1550|1549|1548|3135
1587126000000|2020-04-17 12:20:00|1550.5|1549|1548.5|1547.5|1551.5|1550|1548.5|1547|17027
1587126300000|2020-04-17 12:25:00|1548|1547|1545|1544|1548.5|1547.5|1544.5|1542.5|12016
1587126600000|2020-04-17 12:30:00|1545.5|1543.5|1545|1544|1547|1545|1544.5|1543|5113
1587126900000|2020-04-17 12:35:00|1544.5|1544.5|1552.5|1551|1553.5|1552|1544.5|1543.5|20370
1587127200000|2020-04-17 12:40:00|1553|1551.5|1550|1548.5|1554.5|1552.5|1548.5|1546.5|10680
1587127500000|2020-04-17 12:45:00|1549.5|1548|1550|1548.5|1550|1548.5|1546.5|1544|6868
1587127800000|2020-04-17 12:50:00|1549.5|1547.5|1549|1548|1549.5|1548.5|1548.5|1547|2668
1587128100000|2020-04-17 12:55:00|1549.5|1548.5|1556.5|1554.5|1556.5|1555|1549.5|1547|29265
1587128400000|2020-04-17 13:00:00|1557|1555|1558.5|1557.5|1560.5|1557.5|1556.5|1554.5|77664
1587128700000|2020-04-17 13:05:00|1558|1556.5|1550.5|1549.5|1559.5|1558.5|1550.5|1548.5|20681
1587129000000|2020-04-17 13:10:00|1550|1549|1549.5|1548.5|1553|1551.5|1549|1548|214946
1587129300000|2020-04-17 13:15:00|1550|1549|1549.5|1548.5|1552|1551|1548.5|1546.5|16186
1587129600000|2020-04-17 13:20:00|1550|1549|1552|1551|1552.5|1551.5|1547.5|1546|11795
1587129900000|2020-04-17 13:25:00|1551.5|1550.5|1554|1552.5|1554.5|1553.5|1549.5|1547.5|33294
1587130200000|2020-04-17 13:30:00|1554.5|1553|1546|1544.5|1556.5|1554.5|1546|1544|17441
1587130500000|2020-04-17 13:35:00|1546.5|1545|1548|1547.5|1550.5|1549|1542|1540.5|30821
1587130800000|2020-04-17 13:40:00|1548.5|1547|1543|1541.5|1548.5|1547|1540.5|1539.5|27783
1587131100000|2020-04-17 13:45:00|1543.5|1542|1548|1546|1550|1548.5|1542.5|1541|18588
1587131400000|2020-04-17 13:50:00|1547.5|1546.5|1543.5|1542|1547.5|1547|1540|1539|30055
1587131700000|2020-04-17 13:55:00|1544|1542.5|1553.5|1551.5|1554|1551.5|1542|1541|64180
1587132000000|2020-04-17 14:00:00|1553|1550.5|1552|1551|1554|1552.5|1549.5|1547|39227
1587132300000|2020-04-17 14:05:00|1552.5|1551.5|1553.5|1552.5|1554|1553|1550|1549|30220
1587132600000|2020-04-17 14:10:00|1554|1553|1558|1556.5|1558|1556.5|1552|1551|32255
1587132900000|2020-04-17 14:15:00|1557.5|1557|1567.5|1566.5|1568.5|1567|1556.5|1555.5|33912
1587133200000|2020-04-17 14:20:00|1568|1567|1569.5|1569|1571.5|1570.5|1568|1567|30257
1587133500000|2020-04-17 14:25:00|1569|1568.5|1561|1559|1569|1568.5|1558.5|1556.5|21396
1587133800000|2020-04-17 14:30:00|1560.5|1558.5|1559.5|1557.5|1561|1559.5|1557.5|1556.5|21877
1587134100000|2020-04-17 14:35:00|1559|1557|1555|1554|1559|1558|1551.5|1550|27002
1587134400000|2020-04-17 14:40:00|1554.5|1553.5|1557.5|1556|1558.5|1557.5|1553.5|1552|41833
1587134700000|2020-04-17 14:45:00|1557|1555.5|1551|1550|1557|1555.5|1550|1549.5|20228
1587135000000|2020-04-17 14:50:00|1551.5|1550.5|1551|1550|1553|1551.5|1548.5|1548|35882
1587135300000|2020-04-17 14:55:00|1551.5|1550.5|1548.5|1547.5|1552|1551|1547.5|1546.5|39472
1587135600000|2020-04-17 15:00:00|1549|1548|1550.5|1549|1553.5|1552.5|1548.5|1547.5|40486
1587135900000|2020-04-17 15:05:00|1549.5|1549.5|1550|1549|1553|1552|1549|1548|39559
1587136200000|2020-04-17 15:10:00|1550.5|1549.5|1551.5|1550.5|1552.5|1551.5|1547|1546.5|49577
1587136500000|2020-04-17 15:15:00|1552|1550|1550|1549|1552|1551|1546.5|1546|97834
1587136800000|2020-04-17 15:20:00|1549.5|1549.5|1551.5|1551|1553|1552.5|1546|1545.5|57907
1587137100000|2020-04-17 15:25:00|1551|1550.5|1553|1550.5|1554.5|1553|1550|1549|82713
1587366000000|2020-04-20 07:00:00|1573|1567.5|1595|1585|1595|1589.5|1572|1564.5|27768
1587366300000|2020-04-20 07:05:00|1594.5|1585.5|1608|1603.5|1610|1606.5|1594.5|1585.5|36426
1587366600000|2020-04-20 07:10:00|1607.5|1602|1598.5|1593|1608|1605|1596.5|1591|17571
1587366900000|2020-04-20 07:15:00|1599|1594.5|1598|1593|1609.5|1607|1597|1592.5|28665
1587367200000|2020-04-20 07:20:00|1597.5|1592.5|1604|1601.5|1605|1602.5|1596.5|1592.5|6681
1587367500000|2020-04-20 07:25:00|1604.5|1602|1602.5|1601|1610|1607.5|1597.5|1596|136554
1587367800000|2020-04-20 07:30:00|1603|1599.5|1602.5|1601|1608|1606|1602.5|1599.5|10064
1587368100000|2020-04-20 07:35:00|1603|1600.5|1593.5|1591.5|1603.5|1600.5|1590.5|1588.5|18971
1587368400000|2020-04-20 07:40:00|1594|1592|1588|1586|1597|1594.5|1587.5|1586|21121
1587368700000|2020-04-20 07:45:00|1589|1586.5|1580.5|1577.5|1590.5|1589.5|1580|1577.5|16501
1587369000000|2020-04-20 07:50:00|1580|1576.5|1569.5|1566.5|1580.5|1578.5|1569.5|1566|14062
1587369300000|2020-04-20 07:55:00|1569|1566|1578|1575|1578|1575|1568|1564.5|8158
1587369600000|2020-04-20 08:00:00|1577.5|1575.5|1585.5|1582.5|1586.5|1582.5|1576.5|1573|6510
1587369900000|2020-04-20 08:05:00|1586|1583|1587|1583.5|1591.5|1588.5|1585.5|1582.5|7985
1587370200000|2020-04-20 08:10:00|1586.5|1583|1590|1586.5|1590|1588|1585.5|1582.5|1016
1587370500000|2020-04-20 08:15:00|1589.5|1587|1595|1592.5|1596|1594|1588.5|1587|6487
1587370800000|2020-04-20 08:20:00|1595.5|1593|1592|1589.5|1595.5|1593.5|1591|1589|8144
1587371100000|2020-04-20 08:25:00|1592.5|1590|1591.5|1588.5|1595|1592.5|1589|1586|13271
1587371400000|2020-04-20 08:30:00|1591|1588|1586|1583.5|1591.5|1588.5|1582.5|1578.5|13269
1587371700000|2020-04-20 08:35:00|1585.5|1584|1582|1579.5|1585.5|1584|1581.5|1578.5|8426
1587372000000|2020-04-20 08:40:00|1582.5|1580|1586.5|1584|1590.5|1587|1582.5|1580|5719
1587372300000|2020-04-20 08:45:00|1587|1584.5|1584|1582|1589.5|1588.5|1583.5|1582|6533
1587372600000|2020-04-20 08:50:00|1583.5|1581|1581|1578.5|1584|1582.5|1579.5|1577.5|5503
1587372900000|2020-04-20 08:55:00|1580.5|1578|1582.5|1581|1582.5|1581|1580|1578|5076
1587373200000|2020-04-20 09:00:00|1582|1580.5|1588.5|1586.5|1591|1588.5|1582|1580.5|6733
1587373500000|2020-04-20 09:05:00|1588|1586|1595|1593|1595.5|1593|1587|1585.5|4899
1587373800000|2020-04-20 09:10:00|1595.5|1593.5|1599.5|1597|1600|1598.5|1595.5|1593|9538
1587374100000|2020-04-20 09:15:00|1599|1597.5|1599.5|1597|1602.5|1599.5|1597.5|1595|11518
1587374400000|2020-04-20 09:20:00|1600|1597.5|1598.5|1595.5|1602.5|1601|1596|1595|10167
1587374700000|2020-04-20 09:25:00|1598|1595|1596|1593.5|1598|1595.5|1593.5|1593|9279
1587375000000|2020-04-20 09:30:00|1595|1595|1591.5|1590|1596|1595|1591.5|1590|2460
1587375300000|2020-04-20 09:35:00|1591|1589.5|1594.5|1592.5|1597|1595|1590|1587.5|19157
1587375600000|2020-04-20 09:40:00|1595|1593|1595.5|1593.5|1597.5|1596|1594.5|1593|10675
1587375900000|2020-04-20 09:45:00|1595|1593|1587|1584|1595|1593|1587|1583.5|7938
1587376200000|2020-04-20 09:50:00|1585|1585|1584|1581.5|1587|1585|1583|1581.5|3957
1587376500000|2020-04-20 09:55:00|1584.5|1582|1585|1583.5|1585.5|1585|1583|1582|6452
1587376800000|2020-04-20 10:00:00|1584.5|1583|1577.5|1575.5|1585.5|1584.5|1577.5|1575.5|26814
1587377100000|2020-04-20 10:05:00|1577|1576|1571.5|1569|1577.5|1577|1571.5|1569|6836
1587377400000|2020-04-20 10:10:00|1572|1569.5|1576.5|1574.5|1577|1574.5|1571|1569.5|10584
1587377700000|2020-04-20 10:15:00|1577|1575.5|1577|1574.5|1581.5|1578.5|1576.5|1574.5|1412
1587378000000|2020-04-20 10:20:00|1576.5|1575|1581.5|1579|1583.5|1581.5|1576.5|1575|6017
1587378300000|2020-04-20 10:25:00|1582|1579.5|1578|1576|1582|1579.5|1577.5|1575.5|2507
1587378600000|2020-04-20 10:30:00|1577.5|1575.5|1584.5|1581.5|1586|1584.5|1577|1575.5|10845
1587378900000|2020-04-20 10:35:00|1585|1582|1581.5|1580|1586.5|1585|1581.5|1579|21201
1587379200000|2020-04-20 10:40:00|1582|1580.5|1580|1579|1582|1581|1580|1578.5|3515
1587379500000|2020-04-20 10:45:00|1580.5|1579.5|1587.5|1584.5|1587.5|1585.5|1580|1579|9110
1587379800000|2020-04-20 10:50:00|1586|1584|1586.5|1584.5|1588|1586.5|1583|1581.5|12888
1587380100000|2020-04-20 10:55:00|1587|1585|1584|1582.5|1587.5|1586.5|1583.5|1582.5|8768
1587380400000|2020-04-20 11:00:00|1584.5|1582|1586.5|1585|1590|1588.5|1584.5|1582|28549
1587380700000|2020-04-20 11:05:00|1586|1584|1586|1584|1586.5|1584|1581.5|1579.5|22023
1587381000000|2020-04-20 11:10:00|1585.5|1584.5|1584.5|1582.5|1589.5|1587.5|1584.5|1582.5|4737
1587381300000|2020-04-20 11:15:00|1584|1583|1586.5|1584|1586.5|1584|1583.5|1582.5|3544
1587381600000|2020-04-20 11:20:00|1587|1584.5|1583.5|1582|1587|1585|1583|1581|6597
1587381900000|2020-04-20 11:25:00|1584|1583.5|1584.5|1583.5|1588|1586|1582.5|1581|18021
1587382200000|2020-04-20 11:30:00|1584|1583|1579|1577.5|1585.5|1584.5|1578|1576|13213
1587382500000|2020-04-20 11:35:00|1578.5|1577|1577.5|1576.5|1579|1577|1577.5|1576.5|793
1587382800000|2020-04-20 11:40:00|1578|1577|1578|1576|1580.5|1578|1577.5|1575.5|7946
1587383100000|2020-04-20 11:45:00|1578.5|1576.5|1582.5|1581|1583|1581.5|1578.5|1576.5|5619
1587383400000|2020-04-20 11:50:00|1583|1581.5|1580.5|1579.5|1583.5|1582.5|1579.5|1577.5|13625
1587383700000|2020-04-20 11:55:00|1580|1579|1576|1575|1580.5|1580|1575|1574|11914
1587384000000|2020-04-20 12:00:00|1576.5|1575.5|1584|1582|1584|1582|1576|1574|14585
1587384300000|2020-04-20 12:05:00|1583.5|1581.5|1590|1587.5|1590|1588.5|1582.5|1581|9357
1587384600000|2020-04-20 12:10:00|1589.5|1587|1592.5|1591|1593|1591|1588.5|1586.5|6292
1587384900000|2020-04-20 12:15:00|1593|1591.5|1599|1597.5|1602.5|1599.5|1593|1591.5|17502
1587385200000|2020-04-20 12:20:00|1598.5|1597|1596|1594.5|1598.5|1597|1595.5|1594|4280
1587385500000|2020-04-20 12:25:00|1596.5|1595|1595|1593.5|1596.5|1595|1593|1592.5|10546
1587385800000|2020-04-20 12:30:00|1595.5|1594|1600|1598|1600|1598|1595|1594|3268
1587386100000|2020-04-20 12:35:00|1600.5|1598.5|1598.5|1596|1604.5|1601.5|1596.5|1595.5|17883
1587386400000|2020-04-20 12:40:00|1599|1596.5|1599|1598|1600|1598|1597.5|1596.5|4176
1587386700000|2020-04-20 12:45:00|1599.5|1598.5|1600|1598|1601.5|1601|1598|1596.5|12291
1587387000000|2020-04-20 12:50:00|1599.5|1597.5|1599|1596.5|1599.5|1597.5|1596|1595.5|12895
1587387300000|2020-04-20 12:55:00|1598.5|1597|1598.5|1597|1599|1598|1596|1595|6089
1587387600000|2020-04-20 13:00:00|1598|1596.5|1598.5|1596.5|1599|1597|1595|1594.5|5175
1587387900000|2020-04-20 13:05:00|1598|1596|1598.5|1597|1599|1597.5|1596.5|1595.5|5116
1587388200000|2020-04-20 13:10:00|1598|1596.5|1598|1596.5|1600|1598|1597.5|1596|6826
1587388500000|2020-04-20 13:15:00|1597.5|1597|1597|1595|1598|1597.5|1595.5|1594.5|8886
1587388800000|2020-04-20 13:20:00|1596.5|1594.5|1597|1595.5|1597.5|1597|1596|1594.5|4527
1587389100000|2020-04-20 13:25:00|1597.5|1596|1598|1597|1600|1599|1597.5|1596|9613
1587389400000|2020-04-20 13:30:00|1597.5|1596.5|1599.5|1598|1603.5|1601.5|1597.5|1596.5|22696
1587389700000|2020-04-20 13:35:00|1600|1598.5|1599.5|1598|1602|1601.5|1599|1598|38472
1587390000000|2020-04-20 13:40:00|1599|1598.5|1595|1593.5|1601.5|1600.5|1594|1593.5|19499
1587390300000|2020-04-20 13:45:00|1595.5|1594|1588.5|1587.5|1598|1596|1588|1587.5|24782
1587390600000|2020-04-20 13:50:00|1589|1588|1589|1587.5|1590.5|1589.5|1587.5|1586|17038
1587390900000|2020-04-20 13:55:00|1589.5|1588|1586|1584.5|1590|1589|1585.5|1584.5|17808
1587391200000|2020-04-20 14:00:00|1586.5|1585|1592.5|1591|1592.5|1591|1586|1584.5|30483
1587391500000|2020-04-20 14:05:00|1592|1590.5|1592.5|1591.5|1593|1591.5|1589.5|1588.5|48933
1587391800000|2020-04-20 14:10:00|1593|1592|1586.5|1585|1593|1592|1586|1585|30281
1587392100000|2020-04-20 14:15:00|1586|1584.5|1595.5|1594|1597|1594.5|1585.5|1584.5|31910
1587392400000|2020-04-20 14:20:00|1596|1593.5|1593|1592|1596|1595.5|1593|1591.5|12138
1587392700000|2020-04-20 14:25:00|1593.5|1592.5|1597|1596|1599|1597.5|1593.5|1592.5|21502
1587393000000|2020-04-20 14:30:00|1597.5|1596.5|1599.5|1598|1600|1599.5|1597.5|1596|15499
1587393300000|2020-04-20 14:35:00|1599|1598.5|1598.5|1597.5|1601.5|1601|1598.5|1597.5|10737
1587393600000|2020-04-20 14:40:00|1598|1597|1599|1598|1600|1599.5|1597|1596.5|21248
1587393900000|2020-04-20 14:45:00|1598.5|1598.5|1593|1592.5|1599.5|1599|1593|1592.5|48635
1587394200000|2020-04-20 14:50:00|1592.5|1592|1590|1588.5|1594.5|1593|1589.5|1588.5|39406
1587394500000|2020-04-20 14:55:00|1589.5|1589|1587.5|1586.5|1590.5|1590|1587|1586|26972
1587394800000|2020-04-20 15:00:00|1588|1587|1587|1586.5|1588.5|1588|1587|1586|25611
1587395100000|2020-04-20 15:05:00|1587.5|1586|1588|1587.5|1590|1589.5|1586.5|1585.5|37508
1587395400000|2020-04-20 15:10:00|1587.5|1587|1589|1588.5|1589.5|1588.5|1587.5|1586.5|18206
1587395700000|2020-04-20 15:15:00|1589.5|1588|1590|1589.5|1590|1589.5|1589|1588|21267
1587396000000|2020-04-20 15:20:00|1590.5|1590|1592.5|1591.5|1593|1592|1590|1589.5|32134
1587396300000|2020-04-20 15:25:00|1592|1591|1591|1588.5|1593|1592.5|1589.5|1588.5|40328
1587452400000|2020-04-21 07:00:00|1594|1580.5|1609|1599|1610|1607|1591|1580.5|12144
1587452700000|2020-04-21 07:05:00|1608.5|1599.5|1606|1601.5|1610|1604.5|1598|1592|5145
1587453000000|2020-04-21 07:10:00|1606.5|1602|1605|1600|1608.5|1604.5|1600.5|1596.5|7473
1587453300000|2020-04-21 07:15:00|1604.5|1600.5|1600.5|1599|1605|1604|1600|1598|4958
1587453600000|2020-04-21 07:20:00|1600|1598|1593|1590.5|1606|1601.5|1591|1590.5|9171
1587453900000|2020-04-21 07:25:00|1593.5|1591|1596|1594|1599.5|1595.5|1593.5|1591|3376
1587454200000|2020-04-21 07:30:00|1596.5|1594.5|1599.5|1598|1602|1600|1596.5|1594.5|9835
1587454500000|2020-04-21 07:35:00|1600|1598.5|1600|1597|1601.5|1599.5|1597|1595.5|2789
1587454800000|2020-04-21 07:40:00|1600.5|1598.5|1600|1598.5|1602|1600.5|1598|1597|5399
1587455100000|2020-04-21 07:45:00|1599.5|1598|1600|1598|1605|1603|1598.5|1597|7089
1587455400000|2020-04-21 07:50:00|1599.5|1597.5|1598.5|1597|1600|1599|1595|1594|8490
1587455700000|2020-04-21 07:55:00|1599|1597.5|1601|1599|1601.5|1599.5|1599|1597.5|4214
1587456000000|2020-04-21 08:00:00|1601.5|1600|1607.5|1606.5|1609|1608|1601.5|1600|19563
1587456300000|2020-04-21 08:05:00|1608|1607|1608.5|1607|1610|1608|1606.5|1606|12262
1587456600000|2020-04-21 08:10:00|1608|1606.5|1605.5|1604.5|1613|1612|1604|1602.5|10418
1587456900000|2020-04-21 08:15:00|1606|1605|1607.5|1606|1608|1607.5|1604.5|1603|19465
1587457200000|2020-04-21 08:20:00|1608|1606.5|1607|1606|1608.5|1607.5|1605.5|1604|6845
1587457500000|2020-04-21 08:25:00|1606.5|1605.5|1600.5|1599|1607|1605.5|1599.5|1598.5|6908
1587457800000|2020-04-21 08:30:00|1600|1598.5|1598|1596|1603|1601|1595.5|1594.5|11532
1587458100000|2020-04-21 08:35:00|1598.5|1596.5|1596|1594.5|1599.5|1598.5|1594.5|1592|13988
1587458400000|2020-04-21 08:40:00|1595.5|1594|1593|1592|1596|1594.5|1593|1592|1328
1587458700000|2020-04-21 08:45:00|1592.5|1591.5|1593.5|1592|1596|1594.5|1591|1589|11912
1587459000000|2020-04-21 08:50:00|1593|1591.5|1589|1588|1595|1594|1589|1588|13718
1587459300000|2020-04-21 08:55:00|1589.5|1588.5|1591.5|1590|1593|1591.5|1589.5|1588.5|4474
1587459600000|2020-04-21 09:00:00|1592|1590.5|1597|1595|1597.5|1595|1592|1590.5|5724
1587459900000|2020-04-21 09:05:00|1596.5|1595.5|1595|1593.5|1597.5|1595.5|1593|1591.5|7778
1587460200000|2020-04-21 09:10:00|1595.5|1594|1592.5|1590.5|1598|1597|1590|1589.5|16493
1587460500000|2020-04-21 09:15:00|1592|1589.5|1594|1592|1598|1596.5|1591.5|1589.5|6536
1587460800000|2020-04-21 09:20:00|1594.5|1592.5|1595|1594|1597.5|1595.5|1594.5|1592.5|12868
1587461100000|2020-04-21 09:25:00|1594.5|1593.5|1597.5|1595.5|1597.5|1595.5|1594|1592|8578
1587461400000|2020-04-21 09:30:00|1598|1596|1597.5|1596|1599|1597|1595.5|1595|11552
1587461700000|2020-04-21 09:35:00|1598|1596.5|1602|1600.5|1603.5|1601|1598|1596.5|12263
1587462000000|2020-04-21 09:40:00|1602.5|1601|1594.5|1592.5|1603|1601.5|1594.5|1592.5|7647
1587462300000|2020-04-21 09:45:00|1595|1593|1599.5|1598|1601.5|1600.5|1594.5|1593|14570
1587462600000|2020-04-21 09:50:00|1599|1597.5|1594|1592|1600|1598|1594|1591.5|4944
1587462900000|2020-04-21 09:55:00|1593.5|1591.5|1600|1598|1600|1598|1591.5|1590|6517
1587463200000|2020-04-21 10:00:00|1600.5|1598.5|1601|1599|1601|1599.5|1599.5|1597.5|5776
1587463500000|2020-04-21 10:05:00|1600.5|1598.5|1596|1594|1602|1601|1596|1594|16445
1587463800000|2020-04-21 10:10:00|1596.5|1594.5|1600|1597.5|1600.5|1598.5|1596.5|1594.5|8487
1587464100000|2020-04-21 10:15:00|1599.5|1598|1594.5|1593|1600|1598.5|1594|1592|4307
1587464400000|2020-04-21 10:20:00|1595|1593.5|1601|1599.5|1601|1599.5|1595|1593.5|10705
1587464700000|2020-04-21 10:25:00|1600.5|1600|1600|1598.5|1601|1600|1600|1597.5|2185
1587465000000|2020-04-21 10:30:00|1599.5|1598|1596|1595|1599.5|1598|1595.5|1594.5|14136
1587465300000|2020-04-21 10:35:00|1595.5|1594.5|1597.5|1596.5|1599.5|1597.5|1595.5|1594.5|6863
1587465600000|2020-04-21 10:40:00|1598|1597|1599.5|1598|1601|1600|1598|1596.5|5279
1587465900000|2020-04-21 10:45:00|1600|1598.5|1599.5|1598.5|1600.5|1599.5|1599|1598.5|4753
1587466200000|2020-04-21 10:50:00|1600|1599|1596.5|1596|1600|1599|1595|1594.5|8101
1587466500000|2020-04-21 10:55:00|1597|1596.5|1598|1597|1600|1598.5|1597|1596|6393
1587466800000|2020-04-21 11:00:00|1598.5|1596|1598.5|1597.5|1600.5|1599.5|1598|1596|9438
1587467100000|2020-04-21 11:05:00|1599.5|1598|1601|1599.5|1602|1600|1598|1596.5|7817
1587467400000|2020-04-21 11:10:00|1600.5|1599|1598.5|1597|1600.5|1599|1596.5|1595|15405
1587467700000|2020-04-21 11:15:00|1598|1596.5|1601|1600|1602.5|1600.5|1597|1595|7238
1587468000000|2020-04-21 11:20:00|1601.5|1600.5|1600.5|1599.5|1602.5|1601|1598|1596.5|10684
1587468300000|2020-04-21 11:25:00|1601|1600|1600.5|1599|1602|1600.5|1600|1599|5866
1587468600000|2020-04-21 11:30:00|1601|1599.5|1605.5|1603|1605.5|1603.5|1599.5|1599|13866
1587468900000|2020-04-21 11:35:00|1605|1602.5|1608.5|1607.5|1608.5|1607.5|1604|1602|16684
1587469200000|2020-04-21 11:40:00|1608|1607|1610|1609|1611|1609|1605.5|1604.5|8728
1587469500000|2020-04-21 11:45:00|1610.5|1609.5|1607.5|1606|1613|1611.5|1606.5|1605|14592
1587469800000|2020-04-21 11:50:00|1607|1605.5|1604.5|1603.5|1608|1606|1603.5|1602.5|7922
1587470100000|2020-04-21 11:55:00|1605|1604|1605.5|1604|1605.5|1604|1602.5|1601.5|7442
1587470400000|2020-04-21 12:00:00|1605|1603.5|1606|1605.5|1607.5|1606.5|1604.5|1603|10935
1587470700000|2020-04-21 12:05:00|1606.5|1606|1606|1605|1607.5|1606.5|1606|1604.5|3285
1587471000000|2020-04-21 12:10:00|1605.5|1605.5|1612.5|1611|1613|1611.5|1605|1604|56575
1587471300000|2020-04-21 12:15:00|1612|1610.5|1610|1608|1612|1610.5|1608|1607.5|8685
1587471600000|2020-04-21 12:20:00|1610.5|1608.5|1611|1610|1613.5|1612|1610|1608.5|22429
1587471900000|2020-04-21 12:25:00|1611.5|1610.5|1610.5|1609|1612.5|1611.5|1609.5|1608.5|34584
1587472200000|2020-04-21 12:30:00|1610|1608.5|1609.5|1608|1610.5|1609.5|1608.5|1607.5|4736
1587472500000|2020-04-21 12:35:00|1609|1608.5|1609|1607.5|1610|1609|1608.5|1607.5|7877
1587472800000|2020-04-21 12:40:00|1608.5|1608|1613.5|1612.5|1614.5|1613|1608.5|1608|9513
1587473100000|2020-04-21 12:45:00|1613|1612|1612.5|1611.5|1615|1613.5|1611|1610|25941
1587473400000|2020-04-21 12:50:00|1613|1612|1616|1614.5|1618|1616|1612.5|1612|20230
1587473700000|2020-04-21 12:55:00|1615.5|1614|1613.5|1612|1616|1615|1611.5|1610|12604
1587474000000|2020-04-21 13:00:00|1614|1612.5|1614.5|1614|1614.5|1614|1613|1612|2995
1587474300000|2020-04-21 13:05:00|1614|1613.5|1616|1614|1616|1614.5|1612|1611|7293
1587474600000|2020-04-21 13:10:00|1616.5|1614.5|1618.5|1617|1618.5|1617|1612.5|1612|9244
1587474900000|2020-04-21 13:15:00|1619|1618|1623|1622|1624|1622.5|1619|1618|19419
1587475200000|2020-04-21 13:20:00|1623.5|1621|1624.5|1623|1627|1625|1621.5|1620.5|10818
1587475500000|2020-04-21 13:25:00|1625|1623.5|1625.5|1624|1626|1624|1623|1622|10225
1587475800000|2020-04-21 13:30:00|1625|1624.5|1626|1624.5|1629.5|1627|1624.5|1624|20249
1587476100000|2020-04-21 13:35:00|1625.5|1624|1624|1622.5|1628|1626.5|1623|1621.5|12209
1587476400000|2020-04-21 13:40:00|1623.5|1622|1620|1618|1624|1623|1619|1617.5|23268
1587476700000|2020-04-21 13:45:00|1619.5|1618.5|1616.5|1615|1621|1620|1616.5|1615|21802
1587477000000|2020-04-21 13:50:00|1616|1614|1612.5|1610.5|1616|1614.5|1610.5|1609.5|43462
1587477300000|2020-04-21 13:55:00|1613|1611|1612|1610.5|1616.5|1614.5|1609.5|1609|35175
1587477600000|2020-04-21 14:00:00|1612.5|1611|1619|1618|1619|1618|1611.5|1611|28305
1587477900000|2020-04-21 14:05:00|1620|1617.5|1622|1620|1624.5|1622.5|1617.5|1616.5|15764
1587478200000|2020-04-21 14:10:00|1621.5|1619.5|1623|1622|1624|1622|1620|1619|9698
1587478500000|2020-04-21 14:15:00|1622.5|1621.5|1622|1621|1625|1623|1620|1618.5|24940
1587478800000|2020-04-21 14:20:00|1622.5|1621.5|1629|1628|1629|1628.5|1621|1620|129995
1587479100000|2020-04-21 14:25:00|1629.5|1628.5|1638|1636.5|1640|1638|1629|1628|46753
1587479400000|2020-04-21 14:30:00|1638.5|1637|1638.5|1637.5|1641.5|1640.5|1631.5|1630.5|39732
1587479700000|2020-04-21 14:35:00|1639.5|1638|1641|1639.5|1644|1642|1636.5|1635|30648
1587480000000|2020-04-21 14:40:00|1640.5|1639|1642.5|1641.5|1646.5|1645|1639|1638.5|35366
1587480300000|2020-04-21 14:45:00|1643|1642|1634.5|1633.5|1643|1642|1634.5|1633.5|31104
1587480600000|2020-04-21 14:50:00|1635|1634|1635.5|1634.5|1640.5|1639.5|1634.5|1633.5|39453
1587480900000|2020-04-21 14:55:00|1635|1634|1636|1635|1639.5|1639|1634|1633.5|39488
1587481200000|2020-04-21 15:00:00|1635.5|1634.5|1631|1630|1636.5|1636|1631|1629.5|27007
1587481500000|2020-04-21 15:05:00|1631.5|1630.5|1619.5|1618.5|1632|1631|1618.5|1617.5|35134
1587481800000|2020-04-21 15:10:00|1619|1618|1624.5|1623|1624.5|1623|1618|1617|20736
1587482100000|2020-04-21 15:15:00|1625|1623.5|1616|1615|1626|1624.5|1615.5|1614.5|65955
1587482400000|2020-04-21 15:20:00|1615.5|1614.5|1616.5|1615|1617.5|1615.5|1614|1612.5|28015
1587482700000|2020-04-21 15:25:00|1617|1615.5|1610|1608.5|1618|1617.5|1609.5|1607.5|66196
1587538800000|2020-04-22 07:00:00|1636|1606|1612|1600.5|1636.5|1625|1612|1600.5|21476
1587539100000|2020-04-22 07:05:00|1611.5|1601|1598|1592|1611.5|1601|1593.5|1588|9664
1587539400000|2020-04-22 07:10:00|1597.5|1594|1592|1589|1597.5|1594|1592|1589|2693
1587539700000|2020-04-22 07:15:00|1592.5|1589.5|1603|1599|1604.5|1600.5|1592.5|1589|9680
1587540000000|2020-04-22 07:20:00|1603.5|1601|1598.5|1594|1603.5|1601|1598|1593.5|5424
1587540300000|2020-04-22 07:25:00|1598|1594.5|1599|1594.5|1599.5|1594.5|1598|1594.5|39
1587540600000|2020-04-22 07:30:00|1600|1595|1602.5|1598.5|1607.5|1603|1598.5|1595|7933
1587540900000|2020-04-22 07:35:00|1599.5|1599.5|1603|1600|1607|1604.5|1599.5|1598|18895
1587541200000|2020-04-22 07:40:00|1602.5|1598.5|1602|1598.5|1604|1600|1599|1598.5|2749
1587541500000|2020-04-22 07:45:00|1602.5|1599|1600|1598.5|1605|1603|1598.5|1596|11922
1587541800000|2020-04-22 07:50:00|1601|1598|1598|1596|1603.5|1601|1598|1596|5479
1587542100000|2020-04-22 07:55:00|1598.5|1595.5|1600|1599|1602|1600|1595|1594|26783
1587542400000|2020-04-22 08:00:00|1600.5|1599.5|1606|1604|1606.5|1604|1600|1598.5|33786
1587542700000|2020-04-22 08:05:00|1606.5|1604.5|1602|1600|1608.5|1606|1601.5|1598.5|4997
1587543000000|2020-04-22 08:10:00|1601.5|1599.5|1601|1600|1605.5|1603.5|1600.5|1599|15014
1587543300000|2020-04-22 08:15:00|1601.5|1600.5|1602.5|1600.5|1603.5|1602|1597.5|1596.5|18794
1587543600000|2020-04-22 08:20:00|1602|1600|1599.5|1597.5|1602.5|1600|1596.5|1595.5|6081
1587543900000|2020-04-22 08:25:00|1599|1597|1600|1598.5|1602.5|1600.5|1598.5|1596|4342
1587544200000|2020-04-22 08:30:00|1601|1599|1603.5|1602|1605|1603|1600|1598.5|4710
1587544500000|2020-04-22 08:35:00|1604|1602.5|1605.5|1604|1609.5|1607.5|1604|1602.5|7632
1587544800000|2020-04-22 08:40:00|1605|1603.5|1599.5|1597|1605|1604|1598|1596.5|5131
1587545100000|2020-04-22 08:45:00|1599|1597.5|1596.5|1595|1599|1597.5|1595.5|1594|11735
1587545400000|2020-04-22 08:50:00|1597|1595.5|1598.5|1596.5|1599|1597|1595|1594|6320
1587545700000|2020-04-22 08:55:00|1598|1597|1596.5|1595|1598.5|1597.5|1595.5|1594|2314
1587546000000|2020-04-22 09:00:00|1597|1594.5|1595|1593|1598.5|1597|1592.5|1591|9119
1587546300000|2020-04-22 09:05:00|1595.5|1593.5|1590|1588.5|1596|1594|1588|1586.5|10889
1587546600000|2020-04-22 09:10:00|1589.5|1589|1591|1589|1592|1590.5|1589|1588|1659
1587546900000|2020-04-22 09:15:00|1590.5|1589.5|1588|1586.5|1590.5|1589.5|1588|1586|1609
1587547200000|2020-04-22 09:20:00|1588.5|1585.5|1587.5|1586|1588.5|1586|1584|1581.5|5465
1587547500000|2020-04-22 09:25:00|1587|1585.5|1590|1588|1590.5|1589|1586|1584.5|3362
1587547800000|2020-04-22 09:30:00|1590.5|1587.5|1587.5|1585.5|1590.5|1587.5|1586.5|1584|1932
1587548100000|2020-04-22 09:35:00|1587|1585|1591|1589.5|1591|1590|1584.5|1582.5|10927
1587548400000|2020-04-22 09:40:00|1592.5|1590|1585|1583|1593.5|1591.5|1585|1583|9148
1587548700000|2020-04-22 09:45:00|1584.5|1583.5|1583|1581.5|1584.5|1584|1581|1579.5|5522
1587549000000|2020-04-22 09:50:00|1582.5|1581|1583.5|1582|1584.5|1583|1581.5|1580|4647
1587549300000|2020-04-22 09:55:00|1584|1582.5|1585.5|1584|1587.5|1586.5|1584|1582.5|3334
1587549600000|2020-04-22 10:00:00|1584.5|1584.5|1584.5|1583|1585|1584.5|1583|1581.5|2571
1587549900000|2020-04-22 10:05:00|1585|1583.5|1587|1586|1587|1586.5|1584|1582.5|6126
1587550200000|2020-04-22 10:10:00|1587.5|1586.5|1589|1587|1590.5|1590|1587.5|1586.5|4582
1587550500000|2020-04-22 10:15:00|1588.5|1587.5|1587|1586|1588.5|1587.5|1586.5|1584.5|4313
1587550800000|2020-04-22 10:20:00|1587.5|1586.5|1586|1584.5|1587.5|1586.5|1586|1584.5|4124
1587551100000|2020-04-22 10:25:00|1585.5|1585|1588|1586.5|1589|1587|1584.5|1582.5|3485
1587551400000|2020-04-22 10:30:00|1588.5|1587|1593|1591.5|1594|1592.5|1588|1587|6496
1587551700000|2020-04-22 10:35:00|1592.5|1592|1591.5|1590|1592.5|1592|1589.5|1588.5|5432
1587552000000|2020-04-22 10:40:00|1591|1589.5|1590|1588.5|1591|1590|1590|1588.5|2054
1587552300000|2020-04-22 10:45:00|1589.5|1588|1589|1587.5|1590.5|1589|1587|1585.5|7205
1587552600000|2020-04-22 10:50:00|1589.5|1588|1592.5|1590.5|1593|1591.5|1589.5|1587.5|2720
1587552900000|2020-04-22 10:55:00|1593|1591|1599|1597.5|1599.5|1599|1591.5|1590|9635
1587553200000|2020-04-22 11:00:00|1599.5|1597|1596.5|1595|1601.5|1600|1596|1594|8965
1587553500000|2020-04-22 11:05:00|1596|1594.5|1597|1595|1597.5|1595|1593.5|1592.5|2393
1587553800000|2020-04-22 11:10:00|1597.5|1595.5|1599.5|1597.5|1599.5|1597.5|1596|1595|7381
1587554100000|2020-04-22 11:15:00|1600|1598|1602|1599.5|1602|1599.5|1600|1598|1162
1587554400000|2020-04-22 11:20:00|1602.5|1600|1599.5|1598.5|1603|1601|1598.5|1598|3715
1587554700000|2020-04-22 11:25:00|1600|1599|1604.5|1602.5|1605|1603|1600|1598.5|9351
1587555000000|2020-04-22 11:30:00|1604|1602|1605|1603.5|1605|1603.5|1604|1602|915
1587555300000|2020-04-22 11:35:00|1604.5|1603|1600|1599.5|1604.5|1603|1600|1599|10041
1587555600000|2020-04-22 11:40:00|1601|1600|1601.5|1600.5|1604|1603|1600.5|1599.5|3767
1587555900000|2020-04-22 11:45:00|1602|1601|1601|1599.5|1602.5|1601.5|1599.5|1599|14546
1587556200000|2020-04-22 11:50:00|1600.5|1599|1603|1601.5|1603|1602|1600.5|1599|6889
1587556500000|2020-04-22 11:55:00|1602.5|1602|1602.5|1601.5|1603.5|1602|1601|1600.5|5074
1587556800000|2020-04-22 12:00:00|1602|1601|1603.5|1602|1603.5|1602|1601|1600|2703
1587557100000|2020-04-22 12:05:00|1604.5|1602.5|1602.5|1601.5|1604.5|1603|1602|1601|66995
1587557400000|2020-04-22 12:10:00|1603|1602|1601.5|1600.5|1603.5|1602.5|1600.5|1599|3329
1587557700000|2020-04-22 12:15:00|1602|1600|1606|1604.5|1606.5|1604.5|1602|1600|2179
1587558000000|2020-04-22 12:20:00|1606.5|1605|1608|1606.5|1608|1606.5|1606.5|1605|1594
1587558300000|2020-04-22 12:25:00|1609|1607|1613.5|1611.5|1614|1612|1607|1606.5|6013
1587558600000|2020-04-22 12:30:00|1614.5|1612|1613|1611|1616.5|1614.5|1611.5|1610.5|7375
1587558900000|2020-04-22 12:35:00|1612.5|1610.5|1609|1608|1614|1612|1608.5|1608|5811
1587559200000|2020-04-22 12:40:00|1609.5|1608.5|1613|1611|1613|1611.5|1608|1607|10858
1587559500000|2020-04-22 12:45:00|1612.5|1611.5|1612.5|1611.5|1615|1613|1612|1611|6099
1587559800000|2020-04-22 12:50:00|1612|1611|1611.5|1610.5|1612|1611.5|1610.5|1608.5|6112
1587560100000|2020-04-22 12:55:00|1612|1611|1610.5|1609|1613.5|1612|1609|1608|8498
1587560400000|2020-04-22 13:00:00|1610|1609.5|1613|1612|1614.5|1613.5|1610|1609|9760
1587560700000|2020-04-22 13:05:00|1613.5|1612.5|1613.5|1611.5|1614|1612.5|1612.5|1611.5|1950
1587561000000|2020-04-22 13:10:00|1613|1612|1613.5|1612.5|1614|1613|1612|1611|4890
1587561300000|2020-04-22 13:15:00|1613|1612|1610.5|1609.5|1613|1612|1610.5|1609|8802
1587561600000|2020-04-22 13:20:00|1611|1610|1610|1609|1612.5|1611|1609.5|1609|8646
1587561900000|2020-04-22 13:25:00|1609.5|1608.5|1615.5|1614|1618|1617|1609|1608|37364
1587562200000|2020-04-22 13:30:00|1616|1614.5|1614.5|1612.5|1616|1614.5|1609|1608|27379
1587562500000|2020-04-22 13:35:00|1614|1612|1612|1610|1615|1613.5|1610.5|1609.5|19794
1587562800000|2020-04-22 13:40:00|1613|1610.5|1607.5|1606|1613.5|1612|1606.5|1606|14887
1587563100000|2020-04-22 13:45:00|1608|1606.5|1612.5|1610|1612.5|1611|1603|1602.5|40082
1587563400000|2020-04-22 13:50:00|1612|1610.5|1615|1614|1617.5|1616.5|1612|1610.5|10388
1587563700000|2020-04-22 13:55:00|1614.5|1613|1617|1615.5|1621|1619|1613.5|1613|18928
1587564000000|2020-04-22 14:00:00|1617.5|1616|1619.5|1618|1620.5|1619.5|1617|1616|6184
1587564300000|2020-04-22 14:05:00|1619|1617.5|1618|1616.5|1619.5|1618|1616.5|1616|9396
1587564600000|2020-04-22 14:10:00|1617.5|1617|1615|1614|1619|1617.5|1612.5|1612|12245
1587564900000|2020-04-22 14:15:00|1615.5|1614.5|1614.5|1613.5|1618.5|1617|1613|1612|23169
1587565200000|2020-04-22 14:20:00|1614|1613|1615.5|1614.5|1618|1617|1612.5|1611|30708
1587565500000|2020-04-22 14:25:00|1616|1614|1615.5|1614.5|1616.5|1615.5|1613.5|1612.5|11378
1587565800000|2020-04-22 14:30:00|1615|1614|1611.5|1610.5|1615.5|1615|1611.5|1610.5|13689
1587566100000|2020-04-22 14:35:00|1611|1611|1611|1610.5|1612|1611.5|1608.5|1608|14812
1587566400000|2020-04-22 14:40:00|1611.5|1610|1614|1612.5|1614.5|1614|1610.5|1610|19836
1587566700000|2020-04-22 14:45:00|1613.5|1612|1617|1615.5|1617.5|1616|1612|1611|22446
1587567000000|2020-04-22 14:50:00|1617.5|1616|1616.5|1615|1618.5|1616.5|1615|1614|20581
1587567300000|2020-04-22 14:55:00|1616|1615.5|1616.5|1615.5|1617.5|1616.5|1614.5|1613|30573
1587567600000|2020-04-22 15:00:00|1616|1615|1615.5|1615|1617.5|1616.5|1614.5|1614|81889
1587567900000|2020-04-22 15:05:00|1616|1615.5|1617.5|1616|1619|1617.5|1615|1614|40289
1587568200000|2020-04-22 15:10:00|1618|1616.5|1620.5|1620|1621|1620|1617.5|1616|26187
1587568500000|2020-04-22 15:15:00|1620|1619.5|1623|1621.5|1624|1622.5|1620|1619.5|16508
1587568800000|2020-04-22 15:20:00|1623.5|1622|1622.5|1621|1624.5|1623|1620|1619.5|22925
1587569100000|2020-04-22 15:25:00|1623|1621.5|1618.5|1616.5|1624|1622|1617.5|1616.5|21694
1587625200000|2020-04-23 07:00:00|1626|1611.5|1615|1607|1626|1617|1609|1600.5|13566
1587625500000|2020-04-23 07:05:00|1614.5|1607.5|1617.5|1610.5|1625|1621|1611.5|1604.5|24929
1587625800000|2020-04-23 07:10:00|1618|1609.5|1615.5|1610|1621|1614|1614|1607|3317
1587626100000|2020-04-23 07:15:00|1615|1611|1613.5|1610.5|1616|1613|1611.5|1607.5|15417
1587626400000|2020-04-23 07:20:00|1613|1610|1613|1610.5|1613.5|1610.5|1607.5|1603.5|22290
1587626700000|2020-04-23 07:25:00|1612.5|1609.5|1620.5|1617.5|1622|1620.5|1610|1608|14203
1587627000000|2020-04-23 07:30:00|1620|1619|1619.5|1617.5|1621.5|1619.5|1618.5|1616.5|7939
1587627300000|2020-04-23 07:35:00|1619|1616.5|1616|1613|1619|1617|1613|1609.5|11939
1587627600000|2020-04-23 07:40:00|1615.5|1612.5|1614.5|1612|1617|1615|1612.5|1610|6441
1587627900000|2020-04-23 07:45:00|1614|1610|1613|1610|1614.5|1612|1611.5|1608.5|3499
1587628200000|2020-04-23 07:50:00|1612.5|1609.5|1617.5|1614.5|1618.5|1615|1612|1608|3153
1587628500000|2020-04-23 07:55:00|1618|1615|1618.5|1617|1622|1619|1616.5|1615|4095
1587628800000|2020-04-23 08:00:00|1618|1616.5|1611.5|1610|1619|1617|1611.5|1610|6775
1587629100000|2020-04-23 08:05:00|1611|1609.5|1611.5|1609.5|1613.5|1612|1610.5|1607.5|8360
1587629400000|2020-04-23 08:10:00|1612|1609|1615.5|1614|1617.5|1616|1611.5|1608.5|8801
1587629700000|2020-04-23 08:15:00|1615|1613|1614.5|1613.5|1615.5|1614|1614|1612.5|3395
1587630000000|2020-04-23 08:20:00|1614|1613|1608|1606|1615.5|1614|1606.5|1605|18686
1587630300000|2020-04-23 08:25:00|1607.5|1605.5|1599.5|1597|1607.5|1605.5|1595.5|1593|34670
1587630600000|2020-04-23 08:30:00|1599|1597.5|1603.5|1601.5|1603.5|1601.5|1599|1597.5|7409
1587630900000|2020-04-23 08:35:00|1603|1600.5|1603|1601|1605|1603.5|1600.5|1598|4651
1587631200000|2020-04-23 08:40:00|1602.5|1600.5|1599.5|1598|1602.5|1600.5|1599|1597.5|7280
1587631500000|2020-04-23 08:45:00|1599|1597.5|1594|1592.5|1599|1597.5|1593.5|1591.5|15844
1587631800000|2020-04-23 08:50:00|1593.5|1591.5|1597|1595|1597.5|1595|1592.5|1590.5|4242
1587632100000|2020-04-23 08:55:00|1596.5|1595.5|1597.5|1596.5|1601|1600|1596|1594|12830
1587632400000|2020-04-23 09:00:00|1597|1596|1597.5|1596|1598.5|1596|1595|1594.5|5329
1587632700000|2020-04-23 09:05:00|1598|1595.5|1605|1603.5|1605|1603.5|1596.5|1595|7871
1587633000000|2020-04-23 09:10:00|1605.5|1604|1604|1602.5|1606.5|1605.5|1603.5|1602.5|1662
1587633300000|2020-04-23 09:15:00|1604.5|1603|1603|1601.5|1606|1604.5|1602.5|1601.5|6661
1587633600000|2020-04-23 09:20:00|1602.5|1601|1602|1599.5|1603|1601|1599|1597.5|4532
1587633900000|2020-04-23 09:25:00|1601.5|1599|1597.5|1595|1601.5|1599.5|1596.5|1595|7127
1587634200000|2020-04-23 09:30:00|1598|1595.5|1598|1596|1599|1597|1596|1594|3828
1587634500000|2020-04-23 09:35:00|1597.5|1595.5|1595|1594|1597.5|1596|1595|1593.5|2295
1587634800000|2020-04-23 09:40:00|1594.5|1593.5|1590.5|1589|1595|1593.5|1590.5|1588.5|4846
1587635100000|2020-04-23 09:45:00|1589.5|1588.5|1589.5|1587.5|1591.5|1589.5|1587.5|1586.5|5908
1587635400000|2020-04-23 09:50:00|1589|1587|1588.5|1587|1589|1587.5|1587.5|1586|1275
1587635700000|2020-04-23 09:55:00|1589|1587.5|1589.5|1588|1590|1588.5|1588|1586.5|1912
1587636000000|2020-04-23 10:00:00|1589|1587|1592|1591|1592.5|1591|1588|1587|11575
1587636300000|2020-04-23 10:05:00|1592.5|1591.5|1599|1597.5|1600|1598.5|1592.5|1591|7660
1587636600000|2020-04-23 10:10:00|1598.5|1597|1597|1595.5|1599|1597.5|1596.5|1595.5|7994
1587636900000|2020-04-23 10:15:00|1597.5|1596|1594.5|1592.5|1598|1596|1594.5|1592.5|6756
1587637200000|2020-04-23 10:20:00|1595|1592|1596.5|1595|1596.5|1595|1593.5|1592|5175
1587637500000|2020-04-23 10:25:00|1597|1595.5|1599.5|1597.5|1601|1600|1597|1595.5|3826
1587637800000|2020-04-23 10:30:00|1599|1597|1595.5|1594|1599|1597|1594|1593|3751
1587638100000|2020-04-23 10:35:00|1596|1594.5|1599|1596.5|1599|1597|1596|1594|2565
1587638400000|2020-04-23 10:40:00|1598.5|1596|1598.5|1597|1600|1598|1596|1593.5|8660
1587638700000|2020-04-23 10:45:00|1598|1596.5|1600|1598.5|1600|1598.5|1596|1594.5|7787
1587639000000|2020-04-23 10:50:00|1599.5|1599|1596.5|1594.5|1600|1599|1595|1593|12556
1587639300000|2020-04-23 10:55:00|1596|1594|1589.5|1588|1596|1594|1589|1588|12874
1587639600000|2020-04-23 11:00:00|1590|1588.5|1592.5|1590|1595|1593|1587.5|1585.5|11594
1587639900000|2020-04-23 11:05:00|1593|1590.5|1595.5|1593|1597|1594.5|1593|1590.5|3263
1587640200000|2020-04-23 11:10:00|1596|1593.5|1595.5|1593.5|1597.5|1595.5|1595|1593|4805
1587640500000|2020-04-23 11:15:00|1596|1594|1596.5|1594.5|1598|1595.5|1594|1593|32291
1587640800000|2020-04-23 11:20:00|1595.5|1594|1591|1590|1596|1594|1591|1590|3960
1587641100000|2020-04-23 11:25:00|1591.5|1589.5|1590|1588|1591.5|1590|1590|1587.5|2536
1587641400000|2020-04-23 11:30:00|1590.5|1588.5|1592|1590|1594|1592|1590.5|1588.5|2605
1587641700000|2020-04-23 11:35:00|1592.5|1590.5|1593|1591.5|1593|1591.5|1591.5|1589.5|706
1587642000000|2020-04-23 11:40:00|1593.5|1592|1592.5|1591|1595.5|1593.5|1592.5|1591|4699
1587642300000|2020-04-23 11:45:00|1593|1591.5|1590|1588|1594|1592|1589.5|1587.5|9742
1587642600000|2020-04-23 11:50:00|1589.5|1588.5|1591|1590|1591.5|1590|1589.5|1588.5|2910
1587642900000|2020-04-23 11:55:00|1590.5|1590.5|1588.5|1587|1592.5|1591|1588|1586.5|5678
1587643200000|2020-04-23 12:00:00|1589|1586.5|1590|1588.5|1593|1592|1588.5|1586.5|8976
1587643500000|2020-04-23 12:05:00|1590.5|1588|1590|1589.5|1591|1590|1589|1588|1765
1587643800000|2020-04-23 12:10:00|1589.5|1589|1584|1581.5|1590|1589|1583|1581|11802
1587644100000|2020-04-23 12:15:00|1582.5|1582|1575|1573.5|1584|1582|1574.5|1573|21979
1587644400000|2020-04-23 12:20:00|1574.5|1574|1579|1578|1579.5|1578.5|1573.5|1572.5|14222
1587644700000|2020-04-23 12:25:00|1579.5|1577.5|1576.5|1575|1583|1582|1576.5|1574.5|9558
1587645000000|2020-04-23 12:30:00|1577|1575.5|1575.5|1574|1578.5|1576.5|1575|1574|4590
1587645300000|2020-04-23 12:35:00|1576|1574.5|1575.5|1574|1577|1576|1575|1573|3903
1587645600000|2020-04-23 12:40:00|1576|1574.5|1577.5|1576.5|1578|1576.5|1574.5|1573|9868
1587645900000|2020-04-23 12:45:00|1578.5|1577|1574|1572.5|1580.5|1579.5|1573|1572|33917
1587646200000|2020-04-23 12:50:00|1573.5|1572|1572.5|1571|1574.5|1572.5|1570.5|1570|20137
1587646500000|2020-04-23 12:55:00|1572|1571.5|1573.5|1572|1574|1573.5|1571|1570|6748
1587646800000|2020-04-23 13:00:00|1574|1572.5|1572|1570.5|1574|1572.5|1568|1566.5|17492
1587647100000|2020-04-23 13:05:00|1571.5|1570|1574|1572.5|1574|1572.5|1568.5|1567.5|7079
1587647400000|2020-04-23 13:10:00|1573.5|1573|1571.5|1570.5|1574.5|1573|1571|1570|7279
1587647700000|2020-04-23 13:15:00|1572|1571|1583.5|1582|1584|1582.5|1572|1571|13726
1587648000000|2020-04-23 13:20:00|1583|1581.5|1581.5|1580.5|1583.5|1582|1577.5|1576|8245
1587648300000|2020-04-23 13:25:00|1581|1580|1576|1575|1581.5|1580.5|1575.5|1575|5498
1587648600000|2020-04-23 13:30:00|1575.5|1575.5|1577.5|1575.5|1579|1578|1572.5|1571.5|12562
1587648900000|2020-04-23 13:35:00|1577|1576|1574.5|1573.5|1578.5|1576.5|1574.5|1573.5|15563
1587649200000|2020-04-23 13:40:00|1574|1573|1573.5|1572.5|1575|1573.5|1572|1571.5|6119
1587649500000|2020-04-23 13:45:00|1574.5|1573|1573.5|1572.5|1576.5|1575.5|1573|1572|9516
1587649800000|2020-04-23 13:50:00|1574.5|1573|1571.5|1571|1574.5|1573|1570|1569.5|11532
1587650100000|2020-04-23 13:55:00|1571|1570|1572|1570.5|1573.5|1572|1570.5|1570|6803
1587650400000|2020-04-23 14:00:00|1572.5|1571|1571|1569.5|1573.5|1572.5|1568|1567.5|14352
1587650700000|2020-04-23 14:05:00|1571.5|1570|1571.5|1571|1574.5|1573|1570.5|1569.5|8524
1587651000000|2020-04-23 14:10:00|1571|1570|1565.5|1564.5|1571|1570.5|1565|1564|7405
1587651300000|2020-04-23 14:15:00|1566|1564|1573|1571|1573.5|1572|1564|1562.5|19716
1587651600000|2020-04-23 14:20:00|1573.5|1571.5|1565.5|1564|1573.5|1572|1564.5|1564|21601
1587651900000|2020-04-23 14:25:00|1566|1564.5|1565.5|1564.5|1567.5|1565.5|1563|1562.5|13000
1587652200000|2020-04-23 14:30:00|1566|1565|1568.5|1567|1569|1568|1564.5|1564|14954
1587652500000|2020-04-23 14:35:00|1568|1566.5|1566|1565|1568|1567|1561.5|1561|13313
1587652800000|2020-04-23 14:40:00|1565.5|1564.5|1570|1568.5|1570|1569|1564|1562.5|12418
1587653100000|2020-04-23 14:45:00|1570.5|1569|1577|1575|1577|1575.5|1567.5|1566.5|11793
1587653400000|2020-04-23 14:50:00|1576.5|1575.5|1579.5|1578.5|1579.5|1578.5|1576.5|1575|7787
1587653700000|2020-04-23 14:55:00|1580|1579|1582.5|1580.5|1583.5|1581.5|1579|1578|13633
1587654000000|2020-04-23 15:00:00|1582|1581|1584.5|1583|1587|1586.5|1582|1580.5|19740
1587654300000|2020-04-23 15:05:00|1585|1583.5|1584|1583|1585.5|1584.5|1583|1582|7323
1587654600000|2020-04-23 15:10:00|1584.5|1583.5|1582|1581.5|1585|1584|1580.5|1580|23094
1587654900000|2020-04-23 15:15:00|1581.5|1581|1582|1581.5|1584|1583|1577.5|1576.5|29017
1587655200000|2020-04-23 15:20:00|1581.5|1581|1581|1580.5|1582.5|1581.5|1578.5|1578|48628
1587655500000|2020-04-23 15:25:00|1581.5|1581|1584|1582|1587.5|1586.5|1581.5|1581|80749
1587711600000|2020-04-24 07:00:00|1585|1566.5|1579|1577|1586.5|1582.5|1571|1566|13633
1587711900000|2020-04-24 07:05:00|1578.5|1575.5|1586.5|1583.5|1594.5|1589.5|1578|1573|11893
1587712200000|2020-04-24 07:10:00|1587|1584|1592|1587.5|1592.5|1592|1585.5|1581|4241
1587712500000|2020-04-24 07:15:00|1591.5|1587|1594|1589.5|1596.5|1595|1591|1587|13153
1587712800000|2020-04-24 07:20:00|1594.5|1589|1598|1596|1600|1596.5|1594.5|1589|11396
1587713100000|2020-04-24 07:25:00|1598.5|1594|1596|1593|1599|1596|1594.5|1590.5|9824
1587713400000|2020-04-24 07:30:00|1595.5|1593.5|1595|1592|1597.5|1596|1594.5|1591.5|7259
1587713700000|2020-04-24 07:35:00|1594.5|1591.5|1597.5|1594|1600|1598|1593.5|1591|8186
1587714000000|2020-04-24 07:40:00|1597|1594.5|1596.5|1595|1600|1597|1595.5|1593.5|10602
1587714300000|2020-04-24 07:45:00|1598|1595.5|1613|1610.5|1616|1615|1598|1595.5|41199
1587714600000|2020-04-24 07:50:00|1612.5|1611|1607.5|1606.5|1616|1613.5|1605|1604|14372
1587714900000|2020-04-24 07:55:00|1607|1606|1604.5|1602.5|1607.5|1606|1603|1601.5|12948
1587715200000|2020-04-24 08:00:00|1604|1603|1609|1607.5|1609|1607.5|1604|1601.5|12484
1587715500000|2020-04-24 08:05:00|1609.5|1608|1615|1613|1615.5|1613.5|1609.5|1608|5385
1587715800000|2020-04-24 08:10:00|1615.5|1613.5|1620|1617.5|1620|1618.5|1615|1613|10783
1587716100000|2020-04-24 08:15:00|1619.5|1618.5|1617|1615|1620|1618.5|1614.5|1613|7741
1587716400000|2020-04-24 08:20:00|1618|1615.5|1604.5|1602|1618.5|1617|1604.5|1602|23765
1587716700000|2020-04-24 08:25:00|1605|1602.5|1606.5|1605|1610|1608|1600|1599|35255
1587717000000|2020-04-24 08:30:00|1607|1605.5|1608|1606|1612|1610.5|1607|1605.5|5273
1587717300000|2020-04-24 08:35:00|1607.5|1605.5|1605.5|1604|1608|1606|1604.5|1603.5|10350
1587717600000|2020-04-24 08:40:00|1606|1604.5|1605.5|1603.5|1607|1606.5|1600.5|1599.5|17871
1587717900000|2020-04-24 08:45:00|1605|1604|1607.5|1605.5|1608|1607|1604.5|1603.5|7211
1587718200000|2020-04-24 08:50:00|1608|1606.5|1609.5|1608.5|1610.5|1610|1604|1603.5|28564
1587718500000|2020-04-24 08:55:00|1610|1609|1609.5|1608.5|1610|1609.5|1607.5|1607|5543
1587718800000|2020-04-24 09:00:00|1610|1609|1608.5|1607.5|1610|1609|1607.5|1606.5|6732
1587719100000|2020-04-24 09:05:00|1608|1607|1609|1608|1609.5|1608|1606|1604.5|4613
1587719400000|2020-04-24 09:10:00|1608.5|1607.5|1608.5|1607.5|1609.5|1608.5|1608|1606.5|4788
1587719700000|2020-04-24 09:15:00|1608|1607|1608|1606.5|1609|1607.5|1606.5|1605.5|2474
1587720000000|2020-04-24 09:20:00|1608.5|1607|1609.5|1608|1610|1609.5|1608|1607|10651
1587720300000|2020-04-24 09:25:00|1610|1608.5|1609.5|1608.5|1611|1610|1608.5|1607.5|13655
1587720600000|2020-04-24 09:30:00|1609|1608|1606.5|1605|1610|1608.5|1606|1605|11282
1587720900000|2020-04-24 09:35:00|1607|1605.5|1605|1603|1608.5|1607|1604.5|1603|2513
1587721200000|2020-04-24 09:40:00|1606|1603.5|1605|1604|1606|1604.5|1603.5|1603|2594
1587721500000|2020-04-24 09:45:00|1604.5|1603.5|1602|1600.5|1605|1604|1602|1600|5361
1587721800000|2020-04-24 09:50:00|1602.5|1601|1600.5|1599.5|1603|1601.5|1600.5|1599.5|3787
1587722100000|2020-04-24 09:55:00|1601|1600|1606|1604.5|1607.5|1605.5|1601|1600|7400
1587722400000|2020-04-24 10:00:00|1606.5|1605|1608.5|1607|1609|1607.5|1606|1603.5|1201
1587722700000|2020-04-24 10:05:00|1607.5|1606.5|1608|1606|1608.5|1607.5|1607.5|1605.5|861
1587723000000|2020-04-24 10:10:00|1608.5|1606.5|1607.5|1605.5|1609|1607|1606.5|1605|1447
1587723300000|2020-04-24 10:15:00|1607|1606|1605|1603|1607.5|1606|1605|1602.5|2828
1587723600000|2020-04-24 10:20:00|1604.5|1602.5|1604|1602|1604.5|1602.5|1603.5|1601|794
1587723900000|2020-04-24 10:25:00|1603.5|1601.5|1605.5|1604|1606.5|1605.5|1603.5|1601.5|4491
1587724200000|2020-04-24 10:30:00|1606|1604.5|1604.5|1603|1606.5|1605.5|1603.5|1602.5|1579
1587724500000|2020-04-24 10:35:00|1605|1603.5|1604|1602|1605.5|1604.5|1603|1602|2667
1587724800000|2020-04-24 10:40:00|1603.5|1601.5|1606|1604.5|1606|1605.5|1601|1599.5|9135
1587725100000|2020-04-24 10:45:00|1606.5|1605|1608|1607|1608.5|1607|1605|1603.5|3859
1587725400000|2020-04-24 10:50:00|1607.5|1606|1607.5|1606.5|1608.5|1607.5|1607|1605.5|2180
1587725700000|2020-04-24 10:55:00|1607|1607|1610|1608|1610|1608|1607|1605.5|7994
1587726000000|2020-04-24 11:00:00|1611|1608.5|1610|1608|1611|1610.5|1607|1605.5|10728
1587726300000|2020-04-24 11:05:00|1609.5|1608.5|1610|1608.5|1610|1609|1607.5|1606|3934
1587726600000|2020-04-24 11:10:00|1609.5|1607.5|1610|1607.5|1610|1607.5|1609.5|1607.5|125
1587726900000|2020-04-24 11:15:00|1609.5|1607|1608|1606.5|1610|1607.5|1607.5|1606.5|1408
1587727200000|2020-04-24 11:20:00|1607.5|1606|1606.5|1605.5|1608|1606|1604|1603|10241
1587727500000|2020-04-24 11:25:00|1606|1605|1608|1606|1608.5|1607|1606|1605|7166
1587727800000|2020-04-24 11:30:00|1607.5|1606.5|1605|1604|1607.5|1606.5|1604|1603|25074
1587728100000|2020-04-24 11:35:00|1604.5|1603.5|1604.5|1603|1606|1605.5|1603|1602.5|13510
1587728400000|2020-04-24 11:40:00|1604|1602.5|1602|1601|1604.5|1603|1601.5|1600|15541
1587728700000|2020-04-24 11:45:00|1601|1601.5|1601|1599.5|1601.5|1601.5|1600|1599|21497
1587729000000|2020-04-24 11:50:00|1602|1600|1600|1599|1603|1601|1600|1599|6227
1587729300000|2020-04-24 11:55:00|1600.5|1599.5|1601|1600|1602.5|1601.5|1600|1599|15605
1587729600000|2020-04-24 12:00:00|1600|1599.5|1599|1597.5|1601.5|1600.5|1599|1597.5|6563
1587729900000|2020-04-24 12:05:00|1599.5|1598|1597|1595|1600.5|1599|1595.5|1594.5|8248
1587730200000|2020-04-24 12:10:00|1596.5|1595.5|1597|1595.5|1598|1596.5|1596|1595.5|2817
1587730500000|2020-04-24 12:15:00|1597.5|1596|1600.5|1599.5|1602|1601|1597|1596|63835
1587730800000|2020-04-24 12:20:00|1601|1600|1608|1606|1608|1606|1600.5|1599.5|25494
1587731100000|2020-04-24 12:25:00|1607.5|1605.5|1610|1608|1610|1608|1605|1604|22533
1587731400000|2020-04-24 12:30:00|1609|1608.5|1608.5|1607.5|1610|1609|1605.5|1605|6893
1587731700000|2020-04-24 12:35:00|1608|1607|1608.5|1607.5|1608.5|1607.5|1606|1605|3346
1587732000000|2020-04-24 12:40:00|1608|1607|1605.5|1604|1608.5|1607.5|1605|1604|6722
1587732300000|2020-04-24 12:45:00|1606|1604.5|1606.5|1604.5|1606.5|1605.5|1605.5|1604|3598
1587732600000|2020-04-24 12:50:00|1606|1604|1602.5|1601|1606|1605|1602|1601|4541
1587732900000|2020-04-24 12:55:00|1603|1601.5|1603|1601.5|1604|1603|1602.5|1601|4148
1587733200000|2020-04-24 13:00:00|1602.5|1602|1602|1601|1603|1602.5|1600|1599.5|23988
1587733500000|2020-04-24 13:05:00|1601.5|1600.5|1601.5|1600.5|1602|1601|1598.5|1598|12035
1587733800000|2020-04-24 13:10:00|1601|1601|1599.5|1598.5|1602|1601|1599|1598.5|12358
1587734100000|2020-04-24 13:15:00|1600|1599|1606|1604.5|1607.5|1606|1600|1598.5|44734
1587734400000|2020-04-24 13:20:00|1605.5|1605|1604|1602.5|1606|1605.5|1603.5|1602.5|9070
1587734700000|2020-04-24 13:25:00|1604.5|1603|1606|1605.5|1606|1605.5|1604|1602.5|3288
1587735000000|2020-04-24 13:30:00|1607|1606|1607|1606|1608.5|1606.5|1605.5|1605|106615
1587735300000|2020-04-24 13:35:00|1606.5|1605.5|1605|1604|1607|1605.5|1602|1601.5|15982
1587735600000|2020-04-24 13:40:00|1604.5|1604.5|1612|1610.5|1612|1610.5|1603|1602.5|19171
1587735900000|2020-04-24 13:45:00|1612.5|1611|1615|1613|1616.5|1615|1611.5|1610.5|9628
1587736200000|2020-04-24 13:50:00|1615.5|1613.5|1614|1612.5|1617.5|1616|1613.5|1612.5|14759
1587736500000|2020-04-24 13:55:00|1613.5|1612|1614.5|1613|1615.5|1613.5|1612.5|1611.5|6497
1587736800000|2020-04-24 14:00:00|1615|1613.5|1612.5|1611|1616.5|1615|1612|1611|11632
1587737100000|2020-04-24 14:05:00|1613|1611.5|1611.5|1610|1613.5|1612.5|1611|1610|5996
1587737400000|2020-04-24 14:10:00|1611|1609.5|1608.5|1607|1612.5|1610.5|1608|1607|10607
1587737700000|2020-04-24 14:15:00|1608|1607.5|1609|1607.5|1610.5|1609.5|1608|1607|11241
1587738000000|2020-04-24 14:20:00|1608.5|1608|1610.5|1609|1611|1610|1608.5|1608|18283
1587738300000|2020-04-24 14:25:00|1611|1608.5|1608|1606.5|1611|1609|1606.5|1606|19950
1587738600000|2020-04-24 14:30:00|1608.5|1607|1609|1607|1609|1607.5|1607|1606|6572
1587738900000|2020-04-24 14:35:00|1608.5|1607.5|1607|1606|1609|1608|1606|1605.5|12502
1587739200000|2020-04-24 14:40:00|1606.5|1606.5|1607.5|1606|1607.5|1606.5|1605|1604.5|10920
1587739500000|2020-04-24 14:45:00|1607|1606.5|1616|1615|1616|1615|1606.5|1605.5|52644
1587739800000|2020-04-24 14:50:00|1616.5|1615.5|1613.5|1612.5|1617|1616|1613|1612|21293
1587740100000|2020-04-24 14:55:00|1614|1613|1614|1613|1615|1614|1612.5|1612|5307
1587740400000|2020-04-24 15:00:00|1614.5|1612.5|1611.5|1610.5|1614.5|1613|1610|1609.5|18637
1587740700000|2020-04-24 15:05:00|1612|1611|1612|1611|1614|1613|1610|1609.5|15553
1587741000000|2020-04-24 15:10:00|1611.5|1610.5|1612.5|1611.5|1612.5|1611.5|1610.5|1610|10292
1587741300000|2020-04-24 15:15:00|1612|1612|1613.5|1612.5|1614|1613|1612|1611.5|10209
1587741600000|2020-04-24 15:20:00|1613|1612|1617|1615.5|1617|1616|1613|1612|24022
1587741900000|2020-04-24 15:25:00|1616.5|1615|1610.5|1608|1617.5|1616.5|1609|1606.5|33322
1587970800000|2020-04-27 07:00:00|1633.5|1616|1635.5|1626|1648|1636|1615|1600.5|10482
1587971100000|2020-04-27 07:05:00|1635|1626.5|1621.5|1616|1635|1627.5|1621.5|1615.5|7736
1587971400000|2020-04-27 07:10:00|1621|1615.5|1616.5|1612.5|1622.5|1619|1612|1606|14295
1587971700000|2020-04-27 07:15:00|1616|1611.5|1622.5|1619|1622.5|1621.5|1611|1605.5|14164
1587972000000|2020-04-27 07:20:00|1622|1619.5|1625|1623|1627|1623|1621.5|1619|9481
1587972300000|2020-04-27 07:25:00|1624.5|1622.5|1622|1618.5|1625|1622.5|1619|1616|6830
1587972600000|2020-04-27 07:30:00|1622.5|1619|1628|1626|1628|1627.5|1622.5|1619|1969
1587972900000|2020-04-27 07:35:00|1627.5|1626.5|1625|1624|1628|1626.5|1623.5|1621.5|14337
1587973200000|2020-04-27 07:40:00|1625.5|1624.5|1623|1621.5|1630.5|1628.5|1623|1621.5|42974
1587973500000|2020-04-27 07:45:00|1622.5|1620.5|1629.5|1627.5|1629.5|1627.5|1622|1620|5039
1587973800000|2020-04-27 07:50:00|1630.5|1628|1625.5|1624.5|1631.5|1630|1625.5|1623.5|3972
1587974100000|2020-04-27 07:55:00|1626|1624|1633.5|1631.5|1633.5|1632|1624.5|1622.5|6432
1587974400000|2020-04-27 08:00:00|1633|1631|1632|1630|1635.5|1634|1629|1628|5122
1587974700000|2020-04-27 08:05:00|1632.5|1630.5|1630|1628|1633|1631.5|1629.5|1628|5749
1587975000000|2020-04-27 08:10:00|1630.5|1628.5|1631|1629|1633.5|1631.5|1630|1628|3725
1587975300000|2020-04-27 08:15:00|1630.5|1628|1628|1626.5|1630.5|1628|1625.5|1624.5|4670
1587975600000|2020-04-27 08:20:00|1627.5|1626|1632|1630.5|1632|1630.5|1627|1625.5|2872
1587975900000|2020-04-27 08:25:00|1632.5|1631|1626|1625|1633.5|1632|1626|1624.5|4439
1587976200000|2020-04-27 08:30:00|1625.5|1624.5|1629.5|1627.5|1630|1628|1625.5|1624.5|6738
1587976500000|2020-04-27 08:35:00|1630|1628|1633|1631.5|1634|1632.5|1628|1627|8294
1587976800000|2020-04-27 08:40:00|1632.5|1631|1633.5|1632.5|1633.5|1633|1631.5|1630|9034
1587977100000|2020-04-27 08:45:00|1634|1633|1635|1634|1637|1635|1634|1633|7636
1587977400000|2020-04-27 08:50:00|1635.5|1634.5|1634.5|1632.5|1637|1636.5|1634.5|1632|9719
1587977700000|2020-04-27 08:55:00|1634|1633|1633.5|1631.5|1634.5|1633.5|1632.5|1631|2310
1587978000000|2020-04-27 09:00:00|1634.5|1632|1636.5|1634.5|1636.5|1634.5|1632.5|1631.5|4915
1587978300000|2020-04-27 09:05:00|1637|1635|1637|1636|1637.5|1636|1635.5|1633.5|7565
1587978600000|2020-04-27 09:10:00|1636.5|1635|1636.5|1635.5|1637|1636|1632|1631|14864
1587978900000|2020-04-27 09:15:00|1637|1636|1637.5|1636.5|1638.5|1638|1636|1635|8064
1587979200000|2020-04-27 09:20:00|1637|1636|1639.5|1638.5|1640|1639|1636|1635|10953
1587979500000|2020-04-27 09:25:00|1639|1638|1637.5|1636.5|1640|1639|1636.5|1635|9566
1587979800000|2020-04-27 09:30:00|1637|1635.5|1632.5|1631|1637|1635.5|1632.5|1630.5|5082
1587980100000|2020-04-27 09:35:00|1632|1630.5|1629.5|1628.5|1632|1630.5|1628.5|1627|4166
1587980400000|2020-04-27 09:40:00|1629|1628|1627|1626|1629|1628|1626|1625|12110
1587980700000|2020-04-27 09:45:00|1627.5|1626.5|1629|1627.5|1629.5|1628.5|1627.5|1626|4197
1587981000000|2020-04-27 09:50:00|1629.5|1628|1627.5|1626.5|1629.5|1628.5|1626.5|1625.5|6486
1587981300000|2020-04-27 09:55:00|1628|1627|1628.5|1627|1629.5|1628|1626.5|1626|5633
1587981600000|2020-04-27 10:00:00|1628|1627.5|1627.5|1625.5|1628.5|1628|1627|1625.5|4798
1587981900000|2020-04-27 10:05:00|1628|1626|1630.5|1629|1631|1630|1628|1625.5|3457
1587982200000|2020-04-27 10:10:00|1631|1629.5|1632.5|1631|1633|1631.5|1631|1629.5|3111
1587982500000|2020-04-27 10:15:00|1633|1631.5|1631.5|1630.5|1634.5|1633.5|1630|1629.5|16697
1587982800000|2020-04-27 10:20:00|1631|1630|1626.5|1625|1631|1630|1626.5|1625|8329
1587983100000|2020-04-27 10:25:00|1627.5|1625.5|1627|1626|1629.5|1627.5|1626.5|1625.5|12191
1587983400000|2020-04-27 10:30:00|1627.5|1626.5|1629|1627.5|1630.5|1630|1626.5|1625.5|8601
1587983700000|2020-04-27 10:35:00|1628.5|1628|1632|1631|1633|1632|1628.5|1627.5|14293
1587984000000|2020-04-27 10:40:00|1632.5|1630.5|1631.5|1630.5|1632.5|1631.5|1631.5|1630.5|4243
1587984300000|2020-04-27 10:45:00|1631|1630|1631.5|1630|1632|1630.5|1629|1627.5|6090
1587984600000|2020-04-27 10:50:00|1631|1629.5|1632.5|1631|1632.5|1631|1630|1628.5|2781
1587984900000|2020-04-27 10:55:00|1632|1630.5|1631|1629.5|1632|1630.5|1629|1628|4079
1587985200000|2020-04-27 11:00:00|1630.5|1629|1635|1632.5|1635|1632.5|1630.5|1628.5|7695
1587985500000|2020-04-27 11:05:00|1635.5|1633|1637|1635.5|1637|1636|1633|1631.5|10181
1587985800000|2020-04-27 11:10:00|1637.5|1636|1638|1636.5|1638|1636.5|1637.5|1636|4195
1587986100000|2020-04-27 11:15:00|1638.5|1637|1642.5|1641.5|1643|1641.5|1638.5|1637|11699
1587986400000|2020-04-27 11:20:00|1642|1640.5|1639.5|1638|1643|1641.5|1638|1635.5|11388
1587986700000|2020-04-27 11:25:00|1640|1638.5|1636|1634.5|1640|1639|1635.5|1633.5|6533
1587987000000|2020-04-27 11:30:00|1636.5|1635|1636|1634.5|1638.5|1637|1635.5|1633.5|12262
1587987300000|2020-04-27 11:35:00|1635.5|1634|1635|1633.5|1636|1634.5|1632.5|1632|18271
1587987600000|2020-04-27 11:40:00|1635.5|1634|1640|1639|1640|1639|1635.5|1634|4155
1587987900000|2020-04-27 11:45:00|1640.5|1639.5|1642|1640.5|1642|1640.5|1640.5|1639|4124
1587988200000|2020-04-27 11:50:00|1642.5|1641|1640|1637.5|1644|1642.5|1638.5|1637.5|23561
1587988500000|2020-04-27 11:55:00|1639|1638|1638|1636.5|1639|1638|1637.5|1636|2357
1587988800000|2020-04-27 12:00:00|1638.5|1637|1638|1636.5|1639|1638|1637.5|1636|5211
1587989100000|2020-04-27 12:05:00|1638.5|1637|1637.5|1636|1640|1638.5|1637|1636|6430
1587989400000|2020-04-27 12:10:00|1637|1635.5|1635.5|1634|1637|1635.5|1635.5|1633.5|1717
1587989700000|2020-04-27 12:15:00|1636|1634.5|1638|1636.5|1638|1637|1636|1634.5|6488
1587990000000|2020-04-27 12:20:00|1637.5|1636|1633.5|1631.5|1637.5|1636|1633|1631|4833
1587990300000|2020-04-27 12:25:00|1633|1631|1633.5|1631|1635|1633.5|1631.5|1630|9864
1587990600000|2020-04-27 12:30:00|1633|1631.5|1634.5|1632|1635|1633.5|1633|1631|3964
1587990900000|2020-04-27 12:35:00|1635|1632.5|1635|1633.5|1635|1633.5|1634|1632|499
1587991200000|2020-04-27 12:40:00|1635.5|1635|1636|1634|1637|1635|1634.5|1633.5|8004
1587991500000|2020-04-27 12:45:00|1636.5|1636|1644|1642.5|1645|1643.5|1636.5|1636|10669
1587991800000|2020-04-27 12:50:00|1643.5|1642|1641.5|1640|1643.5|1642|1640|1639|5642
1587992100000|2020-04-27 12:55:00|1642|1640.5|1641.5|1639.5|1643|1641.5|1641|1639.5|2688
1587992400000|2020-04-27 13:00:00|1641|1639|1644|1642.5|1644.5|1642.5|1639|1638.5|8172
1587992700000|2020-04-27 13:05:00|1643.5|1642|1643|1642|1643.5|1642|1642|1641|5516
1587993000000|2020-04-27 13:10:00|1642.5|1641.5|1645|1643.5|1645|1644.5|1642.5|1641.5|7035
1587993300000|2020-04-27 13:15:00|1644.5|1643|1646.5|1645.5|1647.5|1646|1644.5|1643|13586
1587993600000|2020-04-27 13:20:00|1647|1645|1646.5|1644.5|1647|1645.5|1643.5|1642.5|10081
1587993900000|2020-04-27 13:25:00|1646|1644|1647.5|1646|1649|1647|1644|1643.5|9719
1587994200000|2020-04-27 13:30:00|1647|1645.5|1648|1646.5|1648.5|1647|1645|1643.5|8034
1587994500000|2020-04-27 13:35:00|1648.5|1647|1648|1647|1649|1647.5|1647|1645|5763
1587994800000|2020-04-27 13:40:00|1648.5|1647.5|1650.5|1650|1652.5|1651.5|1647.5|1646.5|28122
1587995100000|2020-04-27 13:45:00|1650|1649|1651|1650|1655|1653.5|1649.5|1648.5|24936
1587995400000|2020-04-27 13:50:00|1650.5|1649.5|1647.5|1646|1651|1650|1646|1645|17243
1587995700000|2020-04-27 13:55:00|1648|1646.5|1646.5|1645|1648|1646.5|1645|1644|22546
1587996000000|2020-04-27 14:00:00|1646|1644|1649|1647.5|1649|1648|1645|1644|24922
1587996300000|2020-04-27 14:05:00|1648.5|1647|1645.5|1644|1650|1648.5|1645|1644|17856
1587996600000|2020-04-27 14:10:00|1646|1644.5|1652.5|1651.5|1654.5|1653|1645.5|1644|13387
1587996900000|2020-04-27 14:15:00|1653|1652|1651.5|1650.5|1653|1652.5|1651|1650|8420
1587997200000|2020-04-27 14:20:00|1651|1650|1651|1650|1653|1652|1647.5|1646.5|48410
1587997500000|2020-04-27 14:25:00|1651.5|1650.5|1653|1652|1653.5|1653|1651.5|1650.5|20028
1587997800000|2020-04-27 14:30:00|1653.5|1652.5|1656.5|1655|1657|1655.5|1652.5|1652|14161
1587998100000|2020-04-27 14:35:00|1656|1654.5|1657|1656|1659.5|1658.5|1655|1654|34139
1587998400000|2020-04-27 14:40:00|1657.5|1656.5|1655.5|1654.5|1661|1660|1655.5|1654.5|47421
1587998700000|2020-04-27 14:45:00|1655|1654|1654|1652.5|1655|1654|1647.5|1646.5|53279
1587999000000|2020-04-27 14:50:00|1653.5|1652|1652|1651|1653.5|1652|1651|1650|7465
1587999300000|2020-04-27 14:55:00|1651.5|1650.5|1660|1658.5|1660|1658.5|1651|1650|103844
1587999600000|2020-04-27 15:00:00|1659.5|1659|1660.5|1659|1662.5|1661|1657|1656|35870
1587999900000|2020-04-27 15:05:00|1660|1659.5|1660.5|1658.5|1661|1660.5|1659|1658|16435
1588000200000|2020-04-27 15:10:00|1660|1658|1662.5|1661|1662.5|1661.5|1658|1657|27936
1588000500000|2020-04-27 15:15:00|1662|1660.5|1662.5|1661.5|1662.5|1661.5|1661|1660|37972
1588000800000|2020-04-27 15:20:00|1663|1662|1661|1660|1664|1663|1660.5|1659.5|77651
1588001100000|2020-04-27 15:25:00|1661.5|1660.5|1662.5|1660.5|1662.5|1661|1658.5|1657.5|72821
1588057200000|2020-04-28 07:00:00|1661.5|1653|1674.5|1649.5|1675|1653|1630.5|1617.5|10382
1588057500000|2020-04-28 07:05:00|1674|1650|1656|1650|1675|1660|1655|1644|4193
1588057800000|2020-04-28 07:10:00|1655.5|1649.5|1649.5|1642|1655.5|1649.5|1627.5|1618.5|27972
1588058100000|2020-04-28 07:15:00|1649|1645|1653.5|1650|1656.5|1652|1644|1638.5|10393
1588058400000|2020-04-28 07:20:00|1654.5|1650.5|1651.5|1648|1660|1655.5|1647.5|1647|12800
1588058700000|2020-04-28 07:25:00|1652.5|1648.5|1650.5|1649|1656|1652|1648.5|1647|9079
1588059000000|2020-04-28 07:30:00|1651.5|1649.5|1656|1652.5|1656|1653|1648.5|1646|10882
1588059300000|2020-04-28 07:35:00|1655.5|1653|1652|1651|1656|1654|1648.5|1647.5|18308
1588059600000|2020-04-28 07:40:00|1653|1651.5|1654|1651.5|1658.5|1656|1652|1650.5|11357
1588059900000|2020-04-28 07:45:00|1653.5|1651|1654.5|1653|1658.5|1656|1653.5|1651|9446
1588060200000|2020-04-28 07:50:00|1655|1653.5|1646|1643.5|1656.5|1654.5|1644.5|1643.5|26685
1588060500000|2020-04-28 07:55:00|1645.5|1642.5|1642|1640|1646|1642.5|1638.5|1636.5|13331
1588060800000|2020-04-28 08:00:00|1641.5|1639|1648.5|1646.5|1649|1647|1639|1638|17928
1588061100000|2020-04-28 08:05:00|1649|1647|1651.5|1650.5|1651.5|1650.5|1644.5|1643.5|22011
1588061400000|2020-04-28 08:10:00|1652|1651|1648.5|1647.5|1653.5|1652.5|1648.5|1647.5|15339
1588061700000|2020-04-28 08:15:00|1649|1648|1649|1648|1651.5|1650.5|1649|1647.5|9417
1588062000000|2020-04-28 08:20:00|1648.5|1647.5|1650.5|1648.5|1652.5|1651|1648|1646.5|14059
1588062300000|2020-04-28 08:25:00|1651|1649|1651|1650|1652.5|1651.5|1648.5|1647.5|12810
1588062600000|2020-04-28 08:30:00|1651.5|1650.5|1654.5|1653.5|1659.5|1658|1651.5|1650.5|20759
1588062900000|2020-04-28 08:35:00|1654|1654|1654|1653|1655.5|1654|1649|1647|33145
1588063200000|2020-04-28 08:40:00|1654.5|1653.5|1666.5|1664.5|1666.5|1665.5|1654.5|1653.5|10858
1588063500000|2020-04-28 08:45:00|1666|1664|1669.5|1667.5|1671|1668.5|1663.5|1661.5|15976
1588063800000|2020-04-28 08:50:00|1670|1668|1668.5|1667.5|1672.5|1671.5|1668|1667|16792
1588064100000|2020-04-28 08:55:00|1668|1666.5|1669|1667.5|1671|1669.5|1667|1665.5|5295
1588064400000|2020-04-28 09:00:00|1668.5|1668|1672.5|1671.5|1674|1672.5|1668.5|1667.5|11910
1588064700000|2020-04-28 09:05:00|1672|1670.5|1668.5|1667|1672|1670.5|1665.5|1664.5|12063
1588065000000|2020-04-28 09:10:00|1668|1667.5|1675|1672.5|1676|1675|1668|1667.5|13188
1588065300000|2020-04-28 09:15:00|1675.5|1673|1676.5|1675.5|1678|1676.5|1674.5|1672|10748
1588065600000|2020-04-28 09:20:00|1677.5|1676|1681|1679.5|1682|1680|1677|1675|14027
1588065900000|2020-04-28 09:25:00|1680|1679|1674|1672.5|1681.5|1679.5|1672.5|1671.5|10520
1588066200000|2020-04-28 09:30:00|1673.5|1671.5|1674.5|1672.5|1676|1675|1670|1668.5|13750
1588066500000|2020-04-28 09:35:00|1675|1673|1675|1673.5|1676.5|1675|1672.5|1671|10076
1588066800000|2020-04-28 09:40:00|1674.5|1673|1670|1668.5|1675|1673.5|1669.5|1668.5|9428
1588067100000|2020-04-28 09:45:00|1670.5|1669|1676|1674.5|1676|1674.5|1670.5|1668.5|8360
1588067400000|2020-04-28 09:50:00|1675.5|1675|1672|1670.5|1677|1675.5|1671|1670|18160
1588067700000|2020-04-28 09:55:00|1672.5|1671|1678|1677|1679|1677|1672.5|1671|12702
1588068000000|2020-04-28 10:00:00|1677.5|1676.5|1683.5|1682|1684|1683|1677|1676|16449
1588068300000|2020-04-28 10:05:00|1684|1682.5|1690|1688.5|1691|1688.5|1681|1679|19423
1588068600000|2020-04-28 10:10:00|1690.5|1689|1688|1686.5|1693.5|1691.5|1685.5|1684|18623
1588068900000|2020-04-28 10:15:00|1687.5|1687|1685|1684|1688|1687.5|1684|1683|23344
1588069200000|2020-04-28 10:20:00|1684.5|1683.5|1685|1684|1689|1688|1683.5|1682|25640
1588069500000|2020-04-28 10:25:00|1685.5|1684.5|1686|1685|1688.5|1687.5|1684.5|1683|31264
1588069800000|2020-04-28 10:30:00|1685.5|1685.5|1683.5|1681|1686.5|1685.5|1682.5|1680.5|25682
1588070100000|2020-04-28 10:35:00|1682.5|1681.5|1679.5|1679|1683.5|1681.5|1679|1678|13436
1588070400000|2020-04-28 10:40:00|1680.5|1679.5|1683|1681.5|1683|1682|1679.5|1679|11065
1588070700000|2020-04-28 10:45:00|1683.5|1682|1683|1681.5|1684.5|1683.5|1681|1680|16219
1588071000000|2020-04-28 10:50:00|1682.5|1682|1681.5|1681|1682.5|1682|1679.5|1678.5|9078
1588071300000|2020-04-28 10:55:00|1682|1681.5|1675|1673|1682.5|1682|1674.5|1672.5|13911
1588071600000|2020-04-28 11:00:00|1674.5|1671.5|1675.5|1674.5|1676|1674.5|1673.5|1671.5|11520
1588071900000|2020-04-28 11:05:00|1676|1675|1676.5|1675.5|1677|1676.5|1675|1674|12822
1588072200000|2020-04-28 11:10:00|1677|1676|1685|1683|1685.5|1683|1677|1676|16709
1588072500000|2020-04-28 11:15:00|1685.5|1683.5|1677|1676|1687|1686|1677|1675.5|19447
1588072800000|2020-04-28 11:20:00|1677.5|1676.5|1679.5|1678.5|1680|1678.5|1677.5|1676|16047
1588073100000|2020-04-28 11:25:00|1679|1679|1672.5|1671|1680.5|1679.5|1672.5|1670.5|11368
1588073400000|2020-04-28 11:30:00|1672|1671.5|1665|1663|1672.5|1672|1665|1662.5|26044
1588073700000|2020-04-28 11:35:00|1664.5|1662.5|1662|1660.5|1665|1663.5|1660.5|1659|17488
1588074000000|2020-04-28 11:40:00|1662.5|1661|1663|1661|1663.5|1661.5|1659|1658|14232
1588074300000|2020-04-28 11:45:00|1664|1661.5|1666.5|1664.5|1669|1668|1664|1661.5|14006
1588074600000|2020-04-28 11:50:00|1667|1665|1666.5|1665|1668|1667|1663|1662.5|21117
1588074900000|2020-04-28 11:55:00|1667|1665.5|1669|1668|1669|1668|1665.5|1665|11671
1588075200000|2020-04-28 12:00:00|1669.5|1668.5|1678|1676.5|1678|1677|1669.5|1668.5|16020
1588075500000|2020-04-28 12:05:00|1678.5|1677|1674.5|1673.5|1678.5|1677|1673|1672|23131
1588075800000|2020-04-28 12:10:00|1675|1674|1676.5|1674|1677.5|1676.5|1674.5|1673|19391
1588076100000|2020-04-28 12:15:00|1677|1674.5|1672.5|1671.5|1677.5|1676.5|1672|1671|20354
1588076400000|2020-04-28 12:20:00|1673|1672|1676|1675|1676.5|1675|1672.5|1671|26444
1588076700000|2020-04-28 12:25:00|1676.5|1675.5|1680|1679.5|1682|1680.5|1676.5|1675.5|13288
1588077000000|2020-04-28 12:30:00|1681|1680|1677|1676|1682.5|1680.5|1677|1676|9298
1588077300000|2020-04-28 12:35:00|1677.5|1676.5|1683|1682|1683.5|1682|1676|1674.5|25106
1588077600000|2020-04-28 12:40:00|1683.5|1682.5|1685|1684.5|1691|1690.5|1682|1681.5|33678
1588077900000|2020-04-28 12:45:00|1685.5|1685.5|1686.5|1685|1689.5|1688.5|1685|1682.5|15244
1588078200000|2020-04-28 12:50:00|1686|1685.5|1689|1688|1689|1688|1685|1684|22159
1588078500000|2020-04-28 12:55:00|1689.5|1688.5|1692|1691|1692|1691.5|1689|1687|16061
1588078800000|2020-04-28 13:00:00|1691.5|1691.5|1686|1684|1692.5|1692|1686|1684|30665
1588079100000|2020-04-28 13:05:00|1685.5|1684.5|1686|1685|1687|1685.5|1681.5|1680|14729
1588079400000|2020-04-28 13:10:00|1686.5|1685.5|1678.5|1678|1687|1685.5|1678.5|1678|23320
1588079700000|2020-04-28 13:15:00|1679|1677.5|1683.5|1682.5|1683.5|1682.5|1678.5|1677.5|19269
1588080000000|2020-04-28 13:20:00|1683|1683|1692.5|1691|1692.5|1691|1683|1682.5|17761
1588080300000|2020-04-28 13:25:00|1692|1691.5|1698.5|1697.5|1698.5|1697.5|1692|1691.5|24074
1588080600000|2020-04-28 13:30:00|1698|1696.5|1693|1692|1700.5|1699.5|1693|1692|72437
1588080900000|2020-04-28 13:35:00|1693.5|1692.5|1690.5|1689.5|1698|1697|1690.5|1689.5|25615
1588081200000|2020-04-28 13:40:00|1690|1689|1688.5|1687|1696|1694.5|1687.5|1687|40563
1588081500000|2020-04-28 13:45:00|1687.5|1686|1678.5|1677|1688.5|1687|1677|1676.5|22238
1588081800000|2020-04-28 13:50:00|1679|1677.5|1684|1682.5|1684|1682.5|1674.5|1673.5|36745
1588082100000|2020-04-28 13:55:00|1684.5|1683|1678|1676.5|1685.5|1685|1676.5|1676|45728
1588082400000|2020-04-28 14:00:00|1679|1677|1677.5|1675.5|1680.5|1680|1674|1672.5|39108
1588082700000|2020-04-28 14:05:00|1678|1676|1679.5|1678.5|1682|1681.5|1678|1676|29517
1588083000000|2020-04-28 14:10:00|1679|1678|1674.5|1672.5|1679|1678|1673.5|1672.5|30520
1588083300000|2020-04-28 14:15:00|1674|1672|1672.5|1671|1674.5|1673.5|1669|1668.5|30732
1588083600000|2020-04-28 14:20:00|1673|1671.5|1674|1672.5|1674.5|1674|1668.5|1667.5|40286
1588083900000|2020-04-28 14:25:00|1673.5|1673|1663.5|1662|1673.5|1673|1662.5|1662|33625
1588084200000|2020-04-28 14:30:00|1664|1662.5|1669.5|1669|1671.5|1670|1664|1662.5|32651
1588084500000|2020-04-28 14:35:00|1670|1669.5|1667.5|1666.5|1671.5|1671|1666.5|1666|21791
1588084800000|2020-04-28 14:40:00|1668|1667|1661|1660.5|1669|1667.5|1661|1660.5|30210
1588085100000|2020-04-28 14:45:00|1660.5|1660|1659|1658|1661|1660|1656.5|1656|33740
1588085400000|2020-04-28 14:50:00|1658.5|1657.5|1658.5|1657.5|1661.5|1661|1658|1657.5|41921
1588085700000|2020-04-28 14:55:00|1659|1658|1657|1656|1661|1660|1656.5|1656|33029
1588086000000|2020-04-28 15:00:00|1657.5|1656.5|1656.5|1656|1660.5|1660|1656.5|1655|55614
1588086300000|2020-04-28 15:05:00|1656|1655.5|1657.5|1657|1658|1657.5|1655.5|1654.5|47022
1588086600000|2020-04-28 15:10:00|1657|1656.5|1654.5|1653.5|1657.5|1657|1654.5|1653.5|34367
1588086900000|2020-04-28 15:15:00|1654|1654|1653|1652|1656.5|1655.5|1653|1652|34823
1588087200000|2020-04-28 15:20:00|1653.5|1652.5|1646|1645.5|1653.5|1653|1646|1645.5|53352
1588087500000|2020-04-28 15:25:00|1645.5|1645|1653.5|1651.5|1654|1652.5|1640.5|1639|57429
1588143600000|2020-04-29 07:00:00|1640|1637|1658|1646|1665|1653.5|1628|1618|21032
1588143900000|2020-04-29 07:05:00|1657.5|1646.5|1640.5|1634.5|1658.5|1646.5|1635.5|1630|11891
1588144200000|2020-04-29 07:10:00|1642|1636|1622.5|1620|1643|1640|1622.5|1617|15528
1588144500000|2020-04-29 07:15:00|1622|1619.5|1626.5|1621.5|1638.5|1635.5|1620|1614|18889
1588144800000|2020-04-29 07:20:00|1626|1622|1613.5|1610.5|1629|1623.5|1603|1601|48913
1588145100000|2020-04-29 07:25:00|1613|1611|1619|1617|1625.5|1623.5|1612|1607|80491
1588145400000|2020-04-29 07:30:00|1620|1617.5|1617.5|1615.5|1622|1619|1613.5|1612|39934
1588145700000|2020-04-29 07:35:00|1618|1616|1618.5|1615|1622.5|1621|1614|1612|38668
1588146000000|2020-04-29 07:40:00|1619|1615.5|1627|1624|1627|1624|1618.5|1615.5|31667
1588146300000|2020-04-29 07:45:00|1626.5|1624.5|1615|1613|1628.5|1626.5|1613.5|1610|31033
1588146600000|2020-04-29 07:50:00|1614.5|1613.5|1612.5|1610.5|1616|1614|1611.5|1610|13543
1588146900000|2020-04-29 07:55:00|1613|1611|1622.5|1621|1624.5|1623|1612.5|1611|18095
1588147200000|2020-04-29 08:00:00|1622|1620|1624|1622.5|1624.5|1623.5|1619.5|1617.5|15643
1588147500000|2020-04-29 08:05:00|1623.5|1623|1625.5|1624|1628.5|1627.5|1620.5|1618.5|11954
1588147800000|2020-04-29 08:10:00|1626|1624.5|1630|1628.5|1630|1628.5|1625|1623.5|16621
1588148100000|2020-04-29 08:15:00|1631|1629|1626|1624|1631.5|1630|1626|1623.5|19928
1588148400000|2020-04-29 08:20:00|1625.5|1623.5|1617.5|1615.5|1625.5|1623.5|1615.5|1614|11218
1588148700000|2020-04-29 08:25:00|1618.5|1616|1614.5|1612.5|1618.5|1616.5|1612|1610|14690
1588149000000|2020-04-29 08:30:00|1614|1611.5|1610.5|1607.5|1614.5|1612|1608.5|1607|13235
1588149300000|2020-04-29 08:35:00|1611.5|1608|1611.5|1610|1613|1612|1610.5|1608|14862
1588149600000|2020-04-29 08:40:00|1611|1609.5|1615|1613|1616.5|1614.5|1606.5|1606|20566
1588149900000|2020-04-29 08:45:00|1615.5|1613.5|1615.5|1613.5|1616|1614.5|1614.5|1613|8370
1588150200000|2020-04-29 08:50:00|1616|1614|1613|1610.5|1617|1615.5|1611.5|1610|10932
1588150500000|2020-04-29 08:55:00|1613.5|1611|1615.5|1614|1616.5|1615.5|1612.5|1611|10048
1588150800000|2020-04-29 09:00:00|1616|1613.5|1604.5|1603|1616|1613.5|1603.5|1602|12723
1588151100000|2020-04-29 09:05:00|1603.5|1602|1607|1605.5|1607|1606.5|1602|1601|12292
1588151400000|2020-04-29 09:10:00|1606.5|1605|1608.5|1607|1610.5|1608.5|1604|1603.5|22092
1588151700000|2020-04-29 09:15:00|1609|1607.5|1605|1604|1611|1609|1604|1602.5|21541
1588152000000|2020-04-29 09:20:00|1605.5|1604.5|1609|1607|1609.5|1608|1604|1602.5|19320
1588152300000|2020-04-29 09:25:00|1608.5|1607.5|1607|1604.5|1609|1608|1605.5|1604|7667
1588152600000|2020-04-29 09:30:00|1606.5|1604|1608|1606|1609|1607.5|1603.5|1602.5|12591
1588152900000|2020-04-29 09:35:00|1608.5|1606.5|1614|1612.5|1614.5|1612.5|1608.5|1606.5|12884
1588153200000|2020-04-29 09:40:00|1614.5|1613|1614.5|1612.5|1619|1616.5|1614|1611.5|18997
1588153500000|2020-04-29 09:45:00|1614|1611.5|1611.5|1610.5|1614|1612.5|1611.5|1610.5|5008
1588153800000|2020-04-29 09:50:00|1612|1609.5|1622|1620|1622.5|1621|1611.5|1609.5|29688
1588154100000|2020-04-29 09:55:00|1621.5|1620.5|1626.5|1624|1626.5|1624|1621|1620|4350
1588154400000|2020-04-29 10:00:00|1626|1624.5|1624|1622.5|1627.5|1626|1622|1621|8501
1588154700000|2020-04-29 10:05:00|1624.5|1623|1625.5|1623.5|1626.5|1625|1623|1622.5|4601
1588155000000|2020-04-29 10:10:00|1626|1624|1623|1620.5|1626.5|1625|1622.5|1620.5|4709
1588155300000|2020-04-29 10:15:00|1624|1621|1623.5|1622|1625|1623.5|1621|1620|7045
1588155600000|2020-04-29 10:20:00|1624|1623|1623|1621.5|1625.5|1623|1622.5|1621|3277
1588155900000|2020-04-29 10:25:00|1622.5|1621|1621|1619|1627|1625.5|1618|1617|52427
1588156200000|2020-04-29 10:30:00|1621.5|1620|1620|1619|1621.5|1620|1619|1618.5|2935
1588156500000|2020-04-29 10:35:00|1620.5|1619.5|1626.5|1624.5|1628|1625.5|1620.5|1619.5|17389
1588156800000|2020-04-29 10:40:00|1626|1624|1625.5|1623.5|1626|1624|1621|1620|21745
1588157100000|2020-04-29 10:45:00|1625|1624|1623|1621|1625.5|1624|1621.5|1620.5|7493
1588157400000|2020-04-29 10:50:00|1622.5|1621.5|1623|1622|1623.5|1622.5|1620.5|1619.5|9652
1588157700000|2020-04-29 10:55:00|1623.5|1622.5|1629.5|1628|1630.5|1629|1623.5|1622.5|7234
1588158000000|2020-04-29 11:00:00|1630|1627|1628.5|1627|1631|1629|1628|1625|14870
1588158300000|2020-04-29 11:05:00|1628|1626.5|1626|1625|1628.5|1627|1625|1623.5|24099
1588158600000|2020-04-29 11:10:00|1625.5|1624.5|1628|1626.5|1629.5|1628|1625.5|1624.5|10168
1588158900000|2020-04-29 11:15:00|1628.5|1627.5|1630|1628.5|1631.5|1630|1627.5|1625.5|12129
1588159200000|2020-04-29 11:20:00|1630.5|1629|1630.5|1628.5|1631|1630|1628.5|1626.5|15084
1588159500000|2020-04-29 11:25:00|1631|1629|1629.5|1628|1632|1630.5|1628|1627.5|24066
1588159800000|2020-04-29 11:30:00|1630|1628.5|1630|1628.5|1631.5|1630|1629|1628|9122
1588160100000|2020-04-29 11:35:00|1630.5|1629|1631.5|1630.5|1633|1631.5|1630.5|1628.5|11447
1588160400000|2020-04-29 11:40:00|1631|1631|1631|1630|1633|1632|1629|1628.5|27004
1588160700000|2020-04-29 11:45:00|1630.5|1629|1629|1627.5|1631|1630.5|1627.5|1627|7448
1588161000000|2020-04-29 11:50:00|1629.5|1628|1631|1630|1633|1632|1629.5|1628|7429
1588161300000|2020-04-29 11:55:00|1631.5|1630.5|1631|1629.5|1631.5|1631|1630|1628.5|4052
1588161600000|2020-04-29 12:00:00|1630.5|1629|1629|1628|1630.5|1629|1628.5|1627|6533
1588161900000|2020-04-29 12:05:00|1628.5|1627.5|1630|1628.5|1630.5|1629|1628.5|1627.5|9071
1588162200000|2020-04-29 12:10:00|1629.5|1629|1629|1628|1630|1629|1628.5|1628|5930
1588162500000|2020-04-29 12:15:00|1628.5|1627.5|1626.5|1625.5|1628.5|1627.5|1626|1625|5847
1588162800000|2020-04-29 12:20:00|1627|1626|1628.5|1627|1628.5|1627.5|1626|1625|6489
1588163100000|2020-04-29 12:25:00|1629|1627.5|1628|1627|1630|1629|1627.5|1626|11727
1588163400000|2020-04-29 12:30:00|1628.5|1627.5|1617.5|1615.5|1632.5|1631.5|1616|1615|69575
1588163700000|2020-04-29 12:35:00|1618|1616|1618.5|1617|1619.5|1618|1617.5|1615.5|5520
1588164000000|2020-04-29 12:40:00|1619|1617.5|1620.5|1618.5|1621|1619.5|1615.5|1614|18960
1588164300000|2020-04-29 12:45:00|1620|1619|1622.5|1620.5|1623.5|1622|1618.5|1617.5|11611
1588164600000|2020-04-29 12:50:00|1621.5|1620|1620.5|1619|1622.5|1621|1618.5|1617.5|15895
1588164900000|2020-04-29 12:55:00|1621|1619.5|1623.5|1621.5|1623.5|1622.5|1619.5|1618|13296
1588165200000|2020-04-29 13:00:00|1623|1621|1626.5|1625|1628|1626|1621|1620|20338
1588165500000|2020-04-29 13:05:00|1625.5|1624.5|1624.5|1623|1625.5|1624.5|1623.5|1622.5|9125
1588165800000|2020-04-29 13:10:00|1625.5|1623.5|1628|1626.5|1630|1627.5|1622|1621.5|16979
1588166100000|2020-04-29 13:15:00|1627.5|1626|1628.5|1627|1629|1627.5|1626|1625.5|5169
1588166400000|2020-04-29 13:20:00|1628|1627.5|1628.5|1627.5|1628.5|1627.5|1627.5|1626|3534
1588166700000|2020-04-29 13:25:00|1628|1628|1621.5|1620|1628.5|1628|1621.5|1620|17082
1588167000000|2020-04-29 13:30:00|1621|1619.5|1621.5|1620|1622.5|1620.5|1618.5|1618|13317
1588167300000|2020-04-29 13:35:00|1622|1620.5|1620.5|1619.5|1622.5|1621|1619.5|1618.5|11283
1588167600000|2020-04-29 13:40:00|1621|1619|1617.5|1616|1622|1621|1617|1616|13248
1588167900000|2020-04-29 13:45:00|1618|1616.5|1617|1616|1621.5|1620|1615.5|1615|26831
1588168200000|2020-04-29 13:50:00|1617.5|1616.5|1618|1617|1618.5|1617.5|1613.5|1613|36187
1588168500000|2020-04-29 13:55:00|1618.5|1617.5|1617|1616.5|1618.5|1617.5|1613.5|1612.5|21130
1588168800000|2020-04-29 14:00:00|1616.5|1616|1611.5|1610|1618|1617|1611|1610|187896
1588169100000|2020-04-29 14:05:00|1612|1610.5|1619|1618|1619.5|1618|1609.5|1608|36751
1588169400000|2020-04-29 14:10:00|1619.5|1618.5|1619|1618|1622|1620.5|1617.5|1617|25761
1588169700000|2020-04-29 14:15:00|1619.5|1618.5|1622.5|1621.5|1623.5|1622.5|1619|1618.5|22057
1588170000000|2020-04-29 14:20:00|1622|1621|1623|1622|1623.5|1622.5|1621.5|1620.5|16223
1588170300000|2020-04-29 14:25:00|1623.5|1622.5|1619.5|1618.5|1625|1623.5|1619.5|1618.5|20021
1588170600000|2020-04-29 14:30:00|1620|1619|1618.5|1617.5|1622.5|1621|1617.5|1616|41310
1588170900000|2020-04-29 14:35:00|1619|1618|1621|1619.5|1622.5|1621|1617.5|1617|37121
1588171200000|2020-04-29 14:40:00|1621.5|1620|1619|1617.5|1622|1620.5|1618|1616.5|25490
1588171500000|2020-04-29 14:45:00|1618.5|1618|1618.5|1617.5|1620.5|1619.5|1617|1616.5|21488
1588171800000|2020-04-29 14:50:00|1618|1618|1619.5|1618.5|1619.5|1618.5|1618|1617.5|8926
1588172100000|2020-04-29 14:55:00|1619|1618|1618.5|1617.5|1619.5|1619|1617.5|1617|17507
1588172400000|2020-04-29 15:00:00|1619|1618|1620.5|1619.5|1620.5|1619.5|1617.5|1617|28372
1588172700000|2020-04-29 15:05:00|1620|1619|1619|1618|1620.5|1619.5|1618|1617.5|11995
1588173000000|2020-04-29 15:10:00|1619.5|1618.5|1620|1618.5|1620.5|1619.5|1618.5|1618|10512
1588173300000|2020-04-29 15:15:00|1619.5|1619|1622.5|1621.5|1622.5|1621.5|1619.5|1618.5|20709
1588173600000|2020-04-29 15:20:00|1622|1622|1623|1622|1624|1623|1620.5|1620|20292
1588173900000|2020-04-29 15:25:00|1623.5|1622.5|1625.5|1624|1629.5|1627.5|1623|1622.5|23847
1588230000000|2020-04-30 07:00:00|1641.5|1639.5|1659|1651|1660|1652|1622.5|1610.5|25973
1588230300000|2020-04-30 07:05:00|1658.5|1650.5|1641|1635.5|1658.5|1650.5|1628.5|1621.5|39553
1588230600000|2020-04-30 07:10:00|1642.5|1636|1638.5|1636|1644|1638|1631.5|1627|23451
1588230900000|2020-04-30 07:15:00|1639.5|1636.5|1651|1649|1653|1649|1639|1636.5|11692
1588231200000|2020-04-30 07:20:00|1650.5|1648|1644.5|1643.5|1653.5|1651|1644.5|1642.5|21034
1588231500000|2020-04-30 07:25:00|1645|1644.5|1640.5|1639|1646|1645|1637.5|1635.5|22532
1588231800000|2020-04-30 07:30:00|1641|1639.5|1652.5|1651|1652.5|1651.5|1641|1639.5|45086
1588232100000|2020-04-30 07:35:00|1653|1651.5|1660|1657.5|1660|1657.5|1650.5|1648.5|25750
1588232400000|2020-04-30 07:40:00|1659.5|1657|1654|1652|1659.5|1658|1652|1651.5|36588
1588232700000|2020-04-30 07:45:00|1653.5|1651.5|1641.5|1639|1653.5|1651.5|1638|1637|30557
1588233000000|2020-04-30 07:50:00|1642|1639.5|1642.5|1641|1642.5|1642|1635|1633|16204
1588233300000|2020-04-30 07:55:00|1642|1641.5|1646|1644.5|1652|1651|1642|1641|37978
1588233600000|2020-04-30 08:00:00|1645.5|1643.5|1645.5|1643.5|1650|1648.5|1643|1641|17582
1588233900000|2020-04-30 08:05:00|1645|1644|1644.5|1642.5|1650.5|1649|1641|1640|8925
1588234200000|2020-04-30 08:10:00|1645|1643|1637|1634.5|1647|1646.5|1635.5|1634|13543
1588234500000|2020-04-30 08:15:00|1637.5|1635|1628.5|1627|1638.5|1638|1627.5|1626.5|18329
1588234800000|2020-04-30 08:20:00|1629|1627.5|1631|1629|1632.5|1630.5|1626.5|1625|24799
1588235100000|2020-04-30 08:25:00|1631.5|1628.5|1627.5|1625|1631.5|1628.5|1623.5|1622.5|13497
1588235400000|2020-04-30 08:30:00|1628|1625.5|1628|1626|1631|1630|1628|1625.5|7874
1588235700000|2020-04-30 08:35:00|1627.5|1626.5|1629.5|1628|1631|1629.5|1626.5|1625.5|8302
1588236000000|2020-04-30 08:40:00|1630|1628.5|1634.5|1633|1636.5|1634.5|1630|1628.5|10249
1588236300000|2020-04-30 08:45:00|1635|1633.5|1635.5|1634.5|1639.5|1637|1635|1633.5|8518
1588236600000|2020-04-30 08:50:00|1636|1634|1631.5|1630.5|1636|1634|1627|1626.5|15721
1588236900000|2020-04-30 08:55:00|1632.5|1631|1635|1634.5|1636.5|1635|1631.5|1630.5|11801
1588237200000|2020-04-30 09:00:00|1636|1634|1627|1626|1636|1635|1627|1626|5904
1588237500000|2020-04-30 09:05:00|1627.5|1626.5|1634|1632.5|1636.5|1634.5|1627.5|1626|12024
1588237800000|2020-04-30 09:10:00|1633.5|1633|1633.5|1632.5|1635|1634.5|1633|1632.5|7346
1588238100000|2020-04-30 09:15:00|1634.5|1633|1635.5|1633.5|1635.5|1634|1632.5|1631.5|11749
1588238400000|2020-04-30 09:20:00|1636|1634|1634.5|1633|1637.5|1636|1633|1632.5|13685
1588238700000|2020-04-30 09:25:00|1634|1632.5|1630|1629|1634.5|1632.5|1629.5|1629|7566
1588239000000|2020-04-30 09:30:00|1629.5|1628.5|1635|1633|1635.5|1633.5|1629|1628|9212
1588239300000|2020-04-30 09:35:00|1634.5|1633.5|1637.5|1636|1639.5|1638|1634.5|1633.5|14956
1588239600000|2020-04-30 09:40:00|1637|1636.5|1636.5|1635|1638.5|1637.5|1635|1633.5|5783
1588239900000|2020-04-30 09:45:00|1636|1634.5|1633|1631|1638|1636.5|1633|1631|8195
1588240200000|2020-04-30 09:50:00|1632.5|1631.5|1632|1630.5|1633.5|1632|1631.5|1630|1838
1588240500000|2020-04-30 09:55:00|1631.5|1631|1628.5|1627|1632|1631|1628|1627|5288
1588240800000|2020-04-30 10:00:00|1629|1627.5|1632|1631.5|1632|1631.5|1627.5|1626.5|7727
1588241100000|2020-04-30 10:05:00|1633|1632|1638|1636|1638.5|1636|1632|1632|3526
1588241400000|2020-04-30 10:10:00|1637.5|1636.5|1630.5|1629|1637.5|1637|1630.5|1629|7374
1588241700000|2020-04-30 10:15:00|1630|1629.5|1632.5|1631.5|1633|1631.5|1630|1629.5|7503
1588242000000|2020-04-30 10:20:00|1633|1632|1635.5|1634.5|1636|1635|1632|1631|4898
1588242300000|2020-04-30 10:25:00|1636|1635|1634|1632.5|1636.5|1635|1631.5|1630|7833
1588242600000|2020-04-30 10:30:00|1633.5|1633|1633.5|1631.5|1634|1633|1631|1630|6170
1588242900000|2020-04-30 10:35:00|1633|1631|1633|1632|1633.5|1632|1629.5|1629|48290
1588243200000|2020-04-30 10:40:00|1633.5|1632.5|1630.5|1628.5|1636|1633.5|1630.5|1628.5|6151
1588243500000|2020-04-30 10:45:00|1630|1629|1630|1628.5|1630|1629|1628|1626|7956
1588243800000|2020-04-30 10:50:00|1629.5|1628|1628|1626.5|1631|1629.5|1627|1625.5|14600
1588244100000|2020-04-30 10:55:00|1628.5|1627|1633.5|1631.5|1633.5|1632|1628.5|1627|6281
1588244400000|2020-04-30 11:00:00|1635.5|1632|1634|1632.5|1635.5|1632.5|1631.5|1630|5146
1588244700000|2020-04-30 11:05:00|1633.5|1632|1639.5|1637.5|1640|1637.5|1632.5|1632|29302
1588245000000|2020-04-30 11:10:00|1640|1638|1640|1638|1642|1640|1639|1637.5|4918
1588245300000|2020-04-30 11:15:00|1640.5|1638.5|1641|1640|1641.5|1641|1639|1638|7403
1588245600000|2020-04-30 11:20:00|1640.5|1639.5|1638|1636.5|1641|1639.5|1634.5|1633.5|110094
1588245900000|2020-04-30 11:25:00|1638.5|1637|1648.5|1647|1648.5|1647|1638|1637|13321
1588246200000|2020-04-30 11:30:00|1648|1646.5|1644.5|1643.5|1650|1647|1644.5|1643|10615
1588246500000|2020-04-30 11:35:00|1644|1643|1649.5|1647.5|1650.5|1648.5|1644|1643|7626
1588246800000|2020-04-30 11:40:00|1650|1648|1648|1645.5|1651.5|1649.5|1645|1643|11007
1588247100000|2020-04-30 11:45:00|1647.5|1645|1639|1637|1647.5|1645|1635|1634|17516
1588247400000|2020-04-30 11:50:00|1639.5|1637.5|1640.5|1638.5|1642.5|1640|1635|1634|94663
1588247700000|2020-04-30 11:55:00|1640|1638|1642.5|1640.5|1643.5|1641|1639|1637.5|4665
1588248000000|2020-04-30 12:00:00|1643|1641|1646|1644.5|1647.5|1645|1642.5|1641|8723
1588248300000|2020-04-30 12:05:00|1646.5|1645|1644|1642|1650|1648|1643.5|1641.5|9283
1588248600000|2020-04-30 12:10:00|1643.5|1642.5|1644.5|1642.5|1645|1643|1642|1640|8029
1588248900000|2020-04-30 12:15:00|1644|1642|1641.5|1639.5|1644.5|1642.5|1639.5|1637.5|11124
1588249200000|2020-04-30 12:20:00|1641|1639|1640.5|1639|1641.5|1639.5|1639|1637.5|3800
1588249500000|2020-04-30 12:25:00|1641|1639.5|1644.5|1642|1645|1643|1640.5|1638.5|17298
1588249800000|2020-04-30 12:30:00|1644|1641.5|1649|1647.5|1649.5|1647.5|1643.5|1641.5|14895
1588250100000|2020-04-30 12:35:00|1649.5|1647|1650|1648|1650|1648.5|1646.5|1645|10985
1588250400000|2020-04-30 12:40:00|1649.5|1647.5|1655|1652.5|1657.5|1655|1649.5|1647.5|10274
1588250700000|2020-04-30 12:45:00|1654.5|1652|1646.5|1645|1654.5|1652|1646.5|1645|10413
1588251000000|2020-04-30 12:50:00|1646|1645.5|1652|1650|1652|1650|1646|1645|11460
1588251300000|2020-04-30 12:55:00|1653|1650.5|1644|1642.5|1654.5|1653|1644|1642.5|19068
1588251600000|2020-04-30 13:00:00|1643.5|1643|1651.5|1650.5|1651.5|1650.5|1642|1641.5|15989
1588251900000|2020-04-30 13:05:00|1651|1650|1648.5|1647|1652.5|1651|1648|1646.5|14231
1588252200000|2020-04-30 13:10:00|1649|1647.5|1639.5|1639|1650|1648|1638.5|1637.5|35888
1588252500000|2020-04-30 13:15:00|1640|1638.5|1638.5|1637.5|1641.5|1641|1638|1637|32923
1588252800000|2020-04-30 13:20:00|1639|1638|1638|1637|1642|1640.5|1637.5|1636.5|47008
1588253100000|2020-04-30 13:25:00|1637.5|1636.5|1637|1636|1639|1638|1635.5|1634.5|38382
1588253400000|2020-04-30 13:30:00|1636.5|1635.5|1635.5|1634|1636.5|1635.5|1631.5|1630.5|21268
1588253700000|2020-04-30 13:35:00|1635|1634.5|1634.5|1633|1635|1634.5|1631.5|1630.5|20669
1588254000000|2020-04-30 13:40:00|1634|1632.5|1626|1625|1634.5|1633|1625.5|1624.5|18249
1588254300000|2020-04-30 13:45:00|1626.5|1625.5|1627|1625|1630.5|1629.5|1624.5|1622.5|19403
1588254600000|2020-04-30 13:50:00|1626.5|1624.5|1625.5|1624|1630|1628.5|1625.5|1623.5|13053
1588254900000|2020-04-30 13:55:00|1625|1623.5|1621.5|1620.5|1627.5|1625.5|1621|1620.5|14078
1588255200000|2020-04-30 14:00:00|1621|1621|1629|1627|1631|1630|1621|1621|37006
1588255500000|2020-04-30 14:05:00|1628.5|1626.5|1621|1619|1628.5|1627|1620|1619|18765
1588255800000|2020-04-30 14:10:00|1620.5|1619.5|1617|1615.5|1620.5|1619.5|1614.5|1613.5|15856
1588256100000|2020-04-30 14:15:00|1617.5|1616|1610.5|1609|1617.5|1616|1608|1606.5|33288
1588256400000|2020-04-30 14:20:00|1611|1608.5|1611.5|1610.5|1612.5|1611|1610|1608.5|10382
1588256700000|2020-04-30 14:25:00|1611|1610|1611.5|1610|1613.5|1612|1610.5|1609|15523
1588257000000|2020-04-30 14:30:00|1611|1610.5|1610|1608.5|1612|1610.5|1607.5|1606|18821
1588257300000|2020-04-30 14:35:00|1610.5|1609|1612.5|1611.5|1613|1612.5|1608|1606|14903
1588257600000|2020-04-30 14:40:00|1613.5|1612|1613.5|1612|1617.5|1617|1612.5|1611.5|13765
1588257900000|2020-04-30 14:45:00|1613|1611.5|1607.5|1607|1613|1611.5|1604.5|1604|20555
1588258200000|2020-04-30 14:50:00|1607|1606.5|1610|1608.5|1611.5|1609|1603.5|1602.5|20040
1588258500000|2020-04-30 14:55:00|1609.5|1607.5|1609.5|1608|1610.5|1609.5|1607|1605.5|46000
1588258800000|2020-04-30 15:00:00|1610|1608.5|1607|1606.5|1610|1609|1603.5|1602.5|41181
1588259100000|2020-04-30 15:05:00|1606.5|1606|1609.5|1608.5|1612|1611.5|1605|1603.5|28775
1588259400000|2020-04-30 15:10:00|1609|1608|1604|1603|1609|1608|1604|1603|30461
1588259700000|2020-04-30 15:15:00|1603.5|1603.5|1601|1600|1604|1603.5|1600.5|1600|29399
1588260000000|2020-04-30 15:20:00|1601.5|1600.5|1600.5|1600|1606|1605.5|1600.5|1599.5|59007
1588260300000|2020-04-30 15:25:00|1600|1599.5|1598.5|1596|1605|1604|1598|1596|102289
1588316400000|2020-05-01 07:00:00|1596.5|1576.5|1584|1577.5|1601|1583|1580.5|1576.5|4702
1588316700000|2020-05-01 07:05:00|1583.5|1578|1590.5|1587.5|1591.5|1587.5|1581|1576.5|7226
1588317000000|2020-05-01 07:10:00|1590|1586|1597.5|1595|1603|1600.5|1590|1586|9624
1588317300000|2020-05-01 07:15:00|1597|1594.5|1590.5|1588|1597|1594.5|1588.5|1583.5|16199
1588317600000|2020-05-01 07:20:00|1591|1588.5|1593|1591|1594|1593|1591|1588.5|5561
1588317900000|2020-05-01 07:25:00|1593.5|1590.5|1596.5|1594.5|1598|1596|1592|1590|9994
1588318200000|2020-05-01 07:30:00|1597|1595|1613.5|1611|1613.5|1611|1597|1594.5|17439
1588318500000|2020-05-01 07:35:00|1612.5|1610.5|1607.5|1604|1613.5|1611|1607.5|1604|6873
1588318800000|2020-05-01 07:40:00|1606.5|1603.5|1602.5|1600|1607.5|1604|1602.5|1600|2663
1588319100000|2020-05-01 07:45:00|1602|1600.5|1594.5|1593|1602.5|1601|1592.5|1590.5|16844
1588319400000|2020-05-01 07:50:00|1592.5|1592|1596.5|1593|1598|1594.5|1592|1589|5246
1588319700000|2020-05-01 07:55:00|1596|1593.5|1608|1604|1608.5|1604|1596|1593.5|3484
1588320000000|2020-05-01 08:00:00|1605|1603.5|1605.5|1602|1606|1603.5|1603.5|1600.5|1487
1588320300000|2020-05-01 08:05:00|1605|1602.5|1598|1595|1605|1602.5|1598|1594.5|5344
1588320600000|2020-05-01 08:10:00|1597.5|1594.5|1599.5|1596.5|1600|1596.5|1591.5|1589|6380
1588320900000|2020-05-01 08:15:00|1600|1597|1602|1599|1602.5|1600.5|1600|1596.5|4369
1588321200000|2020-05-01 08:20:00|1601.5|1599.5|1599.5|1596.5|1602|1599.5|1599.5|1596.5|4780
1588321500000|2020-05-01 08:25:00|1599|1596|1600|1598|1600.5|1598|1597.5|1594|8613
1588321800000|2020-05-01 08:30:00|1601|1598.5|1597|1595.5|1602.5|1600|1597|1595|4977
1588322100000|2020-05-01 08:35:00|1597.5|1596|1603.5|1601.5|1606|1603|1597.5|1595.5|4735
1588322400000|2020-05-01 08:40:00|1603|1601|1605.5|1603.5|1605.5|1603.5|1600.5|1598.5|5490
1588322700000|2020-05-01 08:45:00|1606|1603|1611|1608.5|1614|1610.5|1605.5|1602.5|16424
1588323000000|2020-05-01 08:50:00|1611.5|1609|1612|1608.5|1614.5|1611.5|1611.5|1608.5|1808
1588323300000|2020-05-01 08:55:00|1611.5|1608|1614|1610.5|1614|1610.5|1610.5|1607.5|1928
1588323600000|2020-05-01 09:00:00|1613.5|1610|1612.5|1609.5|1613.5|1611|1610.5|1608|1637
1588323900000|2020-05-01 09:05:00|1612|1609|1608|1606|1612|1609|1607.5|1604.5|1512
1588324200000|2020-05-01 09:10:00|1608.5|1606.5|1608|1605.5|1609.5|1608.5|1607|1604|2420
1588324500000|2020-05-01 09:15:00|1608.5|1604.5|1604|1601.5|1608.5|1605|1604|1601.5|1112
1588324800000|2020-05-01 09:20:00|1603.5|1601|1611|1609|1611|1609|1601.5|1599.5|11568
1588325100000|2020-05-01 09:25:00|1611.5|1609.5|1612|1610|1612.5|1610.5|1611.5|1609.5|500
1588325400000|2020-05-01 09:30:00|1611.5|1609|1613.5|1611.5|1614.5|1611.5|1611.5|1609|2170
1588325700000|2020-05-01 09:35:00|1613|1611|1615.5|1613|1617|1614|1613|1610|8048
1588326000000|2020-05-01 09:40:00|1615|1613.5|1615|1613.5|1616.5|1614|1613.5|1611|3743
1588326300000|2020-05-01 09:45:00|1614.5|1613|1611|1609|1614.5|1613|1611|1609|598
1588326600000|2020-05-01 09:50:00|1610.5|1608|1610|1607.5|1610.5|1608|1610|1607.5|140
1588326900000|2020-05-01 09:55:00|1609.5|1608|1613|1611|1613|1611|1609|1608|1929
1588327200000|2020-05-01 10:00:00|1613.5|1612|1615|1614|1616.5|1614.5|1613.5|1611.5|2125
1588327500000|2020-05-01 10:05:00|1615.5|1614.5|1618|1616|1618|1616.5|1615.5|1614|3046
1588327800000|2020-05-01 10:10:00|1617.5|1615.5|1619.5|1617.5|1620|1617.5|1615|1614|3712
1588328100000|2020-05-01 10:15:00|1619|1618|1623.5|1621.5|1624|1621.5|1616|1614|7297
1588328400000|2020-05-01 10:20:00|1624.5|1622|1625.5|1622.5|1628|1624.5|1624.5|1622|1566
1588328700000|2020-05-01 10:25:00|1625|1623|1622.5|1620.5|1625|1623|1622|1620|1780
1588329000000|2020-05-01 10:30:00|1623.5|1621|1628|1626.5|1628|1626.5|1623.5|1621|3622
1588329300000|2020-05-01 10:35:00|1627.5|1625.5|1629|1626.5|1629|1627.5|1626|1624.5|3428
1588329600000|2020-05-01 10:40:00|1629.5|1627|1632|1630|1632.5|1630|1628|1625.5|3138
1588329900000|2020-05-01 10:45:00|1631.5|1629.5|1629|1626.5|1632|1629.5|1629|1626.5|1962
1588330200000|2020-05-01 10:50:00|1629.5|1627|1625|1622.5|1629.5|1628|1625|1622|6420
1588330500000|2020-05-01 10:55:00|1625.5|1623|1628.5|1627|1628.5|1627.5|1625.5|1623|3292
1588330800000|2020-05-01 11:00:00|1630.5|1626|1626.5|1624.5|1633|1631.5|1626.5|1624.5|22331
1588331100000|2020-05-01 11:05:00|1626|1625|1626|1623.5|1631|1629.5|1625|1622|11114
1588331400000|2020-05-01 11:10:00|1625.5|1623|1632.5|1630|1632.5|1630.5|1625.5|1623|14701
1588331700000|2020-05-01 11:15:00|1632|1630.5|1633|1631.5|1634|1632|1632|1630.5|898
1588332000000|2020-05-01 11:20:00|1632.5|1631|1633|1630.5|1637|1635.5|1632.5|1630|14598
1588332300000|2020-05-01 11:25:00|1633.5|1629.5|1630.5|1628|1633.5|1630|1630.5|1627|3083
1588332600000|2020-05-01 11:30:00|1631|1627.5|1631|1628.5|1635|1632|1630|1627.5|6971
1588332900000|2020-05-01 11:35:00|1631.5|1629|1629|1627.5|1633|1630.5|1629|1627|2620
1588333200000|2020-05-01 11:40:00|1628.5|1628|1635.5|1633|1635.5|1633|1624.5|1622|19143
1588333500000|2020-05-01 11:45:00|1635|1632.5|1629|1627.5|1635|1632.5|1629|1626.5|3327
1588333800000|2020-05-01 11:50:00|1629.5|1628|1630|1627.5|1632|1629.5|1629.5|1627.5|2610
1588334100000|2020-05-01 11:55:00|1629.5|1628|1633|1631|1633|1631|1628.5|1626.5|4908
1588334400000|2020-05-01 12:00:00|1634|1631.5|1636.5|1634|1636.5|1634|1634|1631|759
1588334700000|2020-05-01 12:05:00|1636|1633.5|1640.5|1637.5|1640.5|1637.5|1634.5|1632|4514
1588335000000|2020-05-01 12:10:00|1641|1638|1644|1641.5|1644|1641.5|1641|1638|850
1588335300000|2020-05-01 12:15:00|1644.5|1642|1644.5|1642.5|1647|1643.5|1644|1642|38857
1588335600000|2020-05-01 12:20:00|1644|1642|1644|1642|1644|1642|1640.5|1637.5|5884
1588335900000|2020-05-01 12:25:00|1644.5|1642.5|1649.5|1646.5|1650|1646.5|1644.5|1642.5|854
1588336200000|2020-05-01 12:30:00|1649|1647|1650|1648|1650|1648|1647.5|1644|4061
1588336500000|2020-05-01 12:35:00|1650.5|1647|1647.5|1644.5|1651|1647|1646.5|1644|2096
1588336800000|2020-05-01 12:40:00|1648.5|1645|1648|1645.5|1652|1648.5|1648|1645|2513
1588337100000|2020-05-01 12:45:00|1647.5|1645|1641.5|1640.5|1647.5|1645|1641.5|1640.5|4397
1588337400000|2020-05-01 12:50:00|1642|1641|1638|1636.5|1642|1641|1637.5|1636.5|3196
1588337700000|2020-05-01 12:55:00|1637.5|1636|1641.5|1639|1642|1639|1636.5|1635.5|4949
1588338000000|2020-05-01 13:00:00|1641|1639.5|1641.5|1639.5|1642|1640|1640|1638.5|3168
1588338300000|2020-05-01 13:05:00|1641|1639|1642|1640.5|1642|1640.5|1639.5|1637|2926
1588338600000|2020-05-01 13:10:00|1641.5|1640|1647.5|1645|1649|1646|1641.5|1639|10806
1588338900000|2020-05-01 13:15:00|1648|1645.5|1647.5|1645.5|1649.5|1647.5|1647.5|1645.5|5503
1588339200000|2020-05-01 13:20:00|1647|1646|1645.5|1643|1647|1646|1645.5|1643|2027
1588339500000|2020-05-01 13:25:00|1646|1643.5|1645.5|1643|1647|1645|1641.5|1640.5|11121
1588339800000|2020-05-01 13:30:00|1645|1643.5|1647|1645.5|1647|1646|1644.5|1643.5|2690
1588340100000|2020-05-01 13:35:00|1646.5|1645|1652.5|1650.5|1653|1651|1646|1644.5|6097
1588340400000|2020-05-01 13:40:00|1653|1651|1650.5|1649|1656|1653|1650.5|1649|9106
1588340700000|2020-05-01 13:45:00|1651|1649.5|1648|1647|1653|1651.5|1647.5|1646.5|8462
1588341000000|2020-05-01 13:50:00|1648.5|1647.5|1649.5|1648|1650|1649|1647.5|1646.5|4434
1588341300000|2020-05-01 13:55:00|1650|1648.5|1652.5|1650|1653|1651.5|1648|1647|9400
1588341600000|2020-05-01 14:00:00|1653|1650.5|1649.5|1647.5|1654|1653|1648.5|1646|27164
1588341900000|2020-05-01 14:05:00|1649|1646.5|1644.5|1643|1649|1646.5|1643.5|1643|3607
1588342200000|2020-05-01 14:10:00|1645|1643.5|1636|1634.5|1646|1645|1636|1634.5|7952
1588342500000|2020-05-01 14:15:00|1635.5|1634|1639.5|1637|1639.5|1637.5|1634|1631.5|7135
1588342800000|2020-05-01 14:20:00|1639|1637.5|1628|1625.5|1639|1638|1628|1625.5|12885
1588343100000|2020-05-01 14:25:00|1628.5|1626|1631|1628.5|1631|1629|1627|1625.5|67912
1588343400000|2020-05-01 14:30:00|1630.5|1628|1624.5|1623|1630.5|1629|1623.5|1622|6404
1588343700000|2020-05-01 14:35:00|1625|1623.5|1622|1620.5|1625|1624|1621.5|1620|4648
1588344000000|2020-05-01 14:40:00|1622.5|1621|1629.5|1628|1629.5|1628|1622|1620.5|10408
1588344300000|2020-05-01 14:45:00|1630|1628.5|1626|1624|1633.5|1630.5|1626|1624|12579
1588344600000|2020-05-01 14:50:00|1625|1623|1619|1616.5|1625|1624|1616.5|1614.5|19128
1588344900000|2020-05-01 14:55:00|1618.5|1617|1620|1619|1620.5|1620|1618.5|1617|22798
1588345200000|2020-05-01 15:00:00|1619.5|1618|1619.5|1618.5|1620.5|1619.5|1618.5|1618|27600
1588345500000|2020-05-01 15:05:00|1619|1618|1617|1616|1623.5|1621.5|1617|1616|27457
1588345800000|2020-05-01 15:10:00|1616.5|1615|1618.5|1617.5|1620.5|1620|1616|1615|24852
1588346100000|2020-05-01 15:15:00|1619|1618|1617.5|1616|1620.5|1619.5|1617|1615.5|36045
1588346400000|2020-05-01 15:20:00|1618|1616.5|1614|1613.5|1618|1617|1613.5|1613|19238
1588346700000|2020-05-01 15:25:00|1613.5|1613|1620.5|1617|1620.5|1617|1612|1611.5|45445
1588575600000|2020-05-04 07:00:00|1635|1630.5|1671.5|1661.5|1676|1661.5|1619|1616.5|27018
1588575900000|2020-05-04 07:05:00|1671|1662.5|1657.5|1650.5|1676|1666.5|1650|1640|42323
1588576200000|2020-05-04 07:10:00|1657|1650|1679.5|1676.5|1680|1676.5|1648.5|1637.5|47970
1588576500000|2020-05-04 07:15:00|1680|1677|1677.5|1671|1680|1677|1665.5|1659|30344
1588576800000|2020-05-04 07:20:00|1677|1670.5|1676|1670|1677|1670.5|1665|1661.5|26589
1588577100000|2020-05-04 07:25:00|1675.5|1673|1668.5|1664.5|1675.5|1674.5|1667|1663.5|26432
1588577400000|2020-05-04 07:30:00|1668|1665|1656|1651.5|1668.5|1665|1651.5|1650|22013
1588577700000|2020-05-04 07:35:00|1656.5|1651|1659.5|1655.5|1660.5|1656|1654.5|1651|4774
1588578000000|2020-05-04 07:40:00|1659|1655|1655|1651|1659|1655|1652|1648.5|22076
1588578300000|2020-05-04 07:45:00|1655.5|1650.5|1655.5|1652.5|1656|1652.5|1652|1649|21412
1588578600000|2020-05-04 07:50:00|1655|1653|1657.5|1654|1662.5|1661|1655|1653|4022
1588578900000|2020-05-04 07:55:00|1658|1654.5|1661|1658|1661.5|1658|1658|1654.5|1916
1588579200000|2020-05-04 08:00:00|1661.5|1658.5|1657|1655|1663.5|1662.5|1656.5|1653.5|7043
1588579500000|2020-05-04 08:05:00|1656.5|1655.5|1657|1654.5|1660|1657|1652.5|1650.5|16390
1588579800000|2020-05-04 08:10:00|1656.5|1655|1660|1657.5|1660|1658|1656.5|1655|3435
1588580100000|2020-05-04 08:15:00|1659.5|1658|1663|1661|1664|1661|1658|1656|5943
1588580400000|2020-05-04 08:20:00|1663.5|1660.5|1660|1657|1664|1661.5|1658.5|1657|7587
1588580700000|2020-05-04 08:25:00|1659.5|1656.5|1658.5|1656|1659.5|1656.5|1654|1652.5|7067
1588581000000|2020-05-04 08:30:00|1658|1656.5|1660|1658|1662|1660.5|1658|1656|12549
1588581300000|2020-05-04 08:35:00|1659.5|1658.5|1658.5|1657|1659.5|1659|1654.5|1652.5|10962
1588581600000|2020-05-04 08:40:00|1659|1657.5|1651.5|1650|1659.5|1658|1651.5|1650|19498
1588581900000|2020-05-04 08:45:00|1652|1650.5|1652|1650.5|1653.5|1651.5|1650.5|1649.5|13754
1588582200000|2020-05-04 08:50:00|1651.5|1650|1653.5|1651.5|1654|1651.5|1649.5|1649|15927
1588582500000|2020-05-04 08:55:00|1653|1650.5|1655.5|1654.5|1656|1654.5|1650|1649|4823
1588582800000|2020-05-04 09:00:00|1655|1655|1655|1653.5|1658.5|1656.5|1653.5|1651.5|20500
1588583100000|2020-05-04 09:05:00|1654.5|1653|1660|1658.5|1660|1658.5|1654|1653|4023
1588583400000|2020-05-04 09:10:00|1660.5|1659|1669|1666.5|1669.5|1667|1660|1658.5|15616
1588583700000|2020-05-04 09:15:00|1668.5|1667|1674.5|1673|1675|1673|1668.5|1667|4548
1588584000000|2020-05-04 09:20:00|1674|1672.5|1673.5|1672|1674|1673|1671.5|1670|4535
1588584300000|2020-05-04 09:25:00|1672.5|1671.5|1675|1673|1675|1674|1672|1669.5|10358
1588584600000|2020-05-04 09:30:00|1675.5|1674.5|1678.5|1677|1679|1678|1672.5|1670.5|25589
1588584900000|2020-05-04 09:35:00|1679|1677.5|1677|1675.5|1679|1678|1675.5|1674.5|13998
1588585200000|2020-05-04 09:40:00|1676.5|1675|1673.5|1672|1682.5|1681|1672|1670|21074
1588585500000|2020-05-04 09:45:00|1674|1672.5|1673|1671|1677|1675|1672|1670.5|18119
1588585800000|2020-05-04 09:50:00|1673.5|1671.5|1675|1673.5|1675|1673.5|1672|1670.5|4319
1588586100000|2020-05-04 09:55:00|1676|1674|1679|1676.5|1679|1677|1676|1674|13287
1588586400000|2020-05-04 10:00:00|1679.5|1677|1682|1680.5|1683.5|1681.5|1677.5|1676.5|21315
1588586700000|2020-05-04 10:05:00|1683|1681|1684.5|1683|1689.5|1688|1683|1681|13258
1588587000000|2020-05-04 10:10:00|1685.5|1683.5|1686|1684.5|1689|1687|1684|1683|8046
1588587300000|2020-05-04 10:15:00|1685.5|1684|1681.5|1679.5|1685.5|1684|1680|1678.5|11513
1588587600000|2020-05-04 10:20:00|1681|1680|1685|1683.5|1685|1683.5|1679|1678.5|12636
1588587900000|2020-05-04 10:25:00|1684.5|1683|1681|1679|1685|1683.5|1679|1677.5|10398
1588588200000|2020-05-04 10:30:00|1680.5|1678.5|1684.5|1682|1686|1683.5|1679|1678.5|9617
1588588500000|2020-05-04 10:35:00|1684|1682.5|1687|1685|1687.5|1685|1681|1680|8202
1588588800000|2020-05-04 10:40:00|1687.5|1685.5|1687.5|1686|1690|1688.5|1683|1681.5|14279
1588589100000|2020-05-04 10:45:00|1687|1685.5|1681.5|1679.5|1687|1685.5|1680|1679|21624
1588589400000|2020-05-04 10:50:00|1682|1680|1686.5|1685.5|1686.5|1685.5|1681|1680|14762
1588589700000|2020-05-04 10:55:00|1686|1686|1691.5|1689.5|1696.5|1696|1686|1684.5|31508
1588590000000|2020-05-04 11:00:00|1692.5|1688.5|1692.5|1691.5|1694.5|1691.5|1689|1687|12147
1588590300000|2020-05-04 11:05:00|1693|1692|1691.5|1689.5|1695|1692|1689.5|1688.5|8498
1588590600000|2020-05-04 11:10:00|1691|1689|1687|1685.5|1691.5|1690|1686|1685|8955
1588590900000|2020-05-04 11:15:00|1686.5|1685|1684.5|1683|1688|1687|1683.5|1682.5|7665
1588591200000|2020-05-04 11:20:00|1684|1682.5|1684.5|1683.5|1685|1684|1682.5|1681|3868
1588591500000|2020-05-04 11:25:00|1684|1684|1681.5|1680|1686.5|1684.5|1681.5|1680|22617
1588591800000|2020-05-04 11:30:00|1680|1679.5|1682|1680.5|1682|1681.5|1679.5|1679|3690
1588592100000|2020-05-04 11:35:00|1682.5|1681|1679|1678|1683|1681|1679|1678|6694
1588592400000|2020-05-04 11:40:00|1679.5|1678.5|1679|1677.5|1680|1679|1676.5|1675.5|13917
1588592700000|2020-05-04 11:45:00|1680|1678|1687|1685|1689.5|1687.5|1679.5|1678|9484
1588593000000|2020-05-04 11:50:00|1686.5|1685.5|1687.5|1687|1689.5|1688|1685|1684|31369
1588593300000|2020-05-04 11:55:00|1687|1686|1686|1684.5|1689|1687|1684.5|1684|9215
1588593600000|2020-05-04 12:00:00|1685.5|1684|1682.5|1681|1685.5|1684|1681|1680.5|6101
1588593900000|2020-05-04 12:05:00|1683|1681.5|1684|1682.5|1684|1683|1682.5|1681|3693
1588594200000|2020-05-04 12:10:00|1683.5|1682|1683|1681.5|1683.5|1682|1681|1680.5|2137
1588594500000|2020-05-04 12:15:00|1682.5|1681|1679|1678|1682.5|1681.5|1678|1676.5|11673
1588594800000|2020-05-04 12:20:00|1678.5|1678.5|1678.5|1676.5|1683|1682|1678.5|1675.5|9983
1588595100000|2020-05-04 12:25:00|1678|1676|1673|1671.5|1678|1676|1671.5|1671|12040
1588595400000|2020-05-04 12:30:00|1672.5|1671|1667|1665.5|1672.5|1671|1665|1664.5|21444
1588595700000|2020-05-04 12:35:00|1666.5|1664.5|1665.5|1664|1669.5|1667|1665|1663.5|10788
1588596000000|2020-05-04 12:40:00|1666|1664.5|1665|1663.5|1668|1667|1665|1663.5|10604
1588596300000|2020-05-04 12:45:00|1665.5|1664|1668.5|1667|1668.5|1667.5|1665|1664|9334
1588596600000|2020-05-04 12:50:00|1668|1667.5|1665|1662.5|1668.5|1667.5|1664|1662|13960
1588596900000|2020-05-04 12:55:00|1665.5|1663|1665|1663|1668|1666|1664|1662.5|6440
1588597200000|2020-05-04 13:00:00|1665.5|1663.5|1664|1662|1668|1667|1661.5|1659.5|9969
1588597500000|2020-05-04 13:05:00|1663.5|1662.5|1659.5|1657.5|1664.5|1663.5|1657.5|1657|11462
1588597800000|2020-05-04 13:10:00|1660|1658|1660.5|1659|1661.5|1660.5|1658|1657|10960
1588598100000|2020-05-04 13:15:00|1660|1658.5|1667|1665.5|1667.5|1666|1657.5|1657|21409
1588598400000|2020-05-04 13:20:00|1666.5|1666|1675.5|1673.5|1680|1678|1665.5|1664.5|36763
1588598700000|2020-05-04 13:25:00|1675|1674|1683.5|1682|1683.5|1682|1675|1674|10531
1588599000000|2020-05-04 13:30:00|1683|1682.5|1685.5|1683.5|1688|1687|1683|1682|17394
1588599300000|2020-05-04 13:35:00|1685|1684|1685|1683.5|1688.5|1687.5|1683.5|1682.5|7055
1588599600000|2020-05-04 13:40:00|1685.5|1684|1683|1681.5|1687|1685.5|1682|1681|9849
1588599900000|2020-05-04 13:45:00|1682.5|1682|1681|1679.5|1685|1683.5|1679|1677.5|13838
1588600200000|2020-05-04 13:50:00|1681.5|1680|1682|1681|1686|1684.5|1679.5|1678.5|18077
1588600500000|2020-05-04 13:55:00|1681.5|1680.5|1684|1683|1684|1683.5|1681|1680.5|7975
1588600800000|2020-05-04 14:00:00|1685|1683.5|1682|1681|1686|1685|1682|1680.5|22992
1588601100000|2020-05-04 14:05:00|1682.5|1682|1679|1678|1683.5|1682.5|1678|1677.5|8108
1588601400000|2020-05-04 14:10:00|1678.5|1678.5|1676|1675.5|1681|1680|1675.5|1675|15516
1588601700000|2020-05-04 14:15:00|1675.5|1675|1678|1677|1681.5|1680|1674|1673.5|60910
1588602000000|2020-05-04 14:20:00|1677.5|1676.5|1678.5|1677.5|1678.5|1678|1675.5|1675|13530
1588602300000|2020-05-04 14:25:00|1679|1678|1680|1678.5|1683|1681.5|1678|1677|19646
1588602600000|2020-05-04 14:30:00|1679.5|1678|1682|1681.5|1683|1682.5|1678.5|1678|26587
1588602900000|2020-05-04 14:35:00|1682.5|1682|1685.5|1684.5|1686|1685|1682|1681.5|31770
1588603200000|2020-05-04 14:40:00|1686|1685|1685.5|1684.5|1688|1687|1685|1684.5|15226
1588603500000|2020-05-04 14:45:00|1685|1684|1687.5|1686.5|1688|1687.5|1684|1683.5|12269
1588603800000|2020-05-04 14:50:00|1687|1687|1687.5|1687|1688|1687.5|1685|1684|25218
1588604100000|2020-05-04 14:55:00|1687|1686.5|1681|1680.5|1687.5|1686.5|1680|1679|29791
1588604400000|2020-05-04 15:00:00|1680.5|1680|1685|1684.5|1686|1685|1679|1678.5|19494
1588604700000|2020-05-04 15:05:00|1685.5|1685|1687.5|1686.5|1688.5|1687.5|1685.5|1685|37482
1588605000000|2020-05-04 15:10:00|1687|1687|1691|1689.5|1692.5|1691.5|1687|1686.5|24618
1588605300000|2020-05-04 15:15:00|1690.5|1689|1688.5|1688|1691|1689.5|1688|1687|17365
1588605600000|2020-05-04 15:20:00|1689|1688.5|1687|1686|1690|1689.5|1686|1685|25578
1588605900000|2020-05-04 15:25:00|1686.5|1685.5|1680|1678|1686.5|1685.5|1679|1677.5|37064
1588662000000|2020-05-05 07:00:00|1705|1693|1710|1704|1716|1710.5|1690.5|1680|34474
1588662300000|2020-05-05 07:05:00|1709.5|1707|1702|1696.5|1710|1707|1694|1686.5|18673
1588662600000|2020-05-05 07:10:00|1702.5|1697|1704.5|1700|1706.5|1703.5|1695|1691.5|19332
1588662900000|2020-05-05 07:15:00|1704|1702.5|1709.5|1708|1710|1708.5|1701|1697.5|9311
1588663200000|2020-05-05 07:20:00|1710|1708.5|1714.5|1711|1714.5|1711.5|1707.5|1705.5|33469
1588663500000|2020-05-05 07:25:00|1714|1709.5|1715.5|1712|1716|1714.5|1707|1704.5|18387
1588663800000|2020-05-05 07:30:00|1716|1712.5|1709|1706.5|1719|1717|1707.5|1705.5|7293
1588664100000|2020-05-05 07:35:00|1709.5|1706|1699|1696.5|1709.5|1706|1697|1693|12685
1588664400000|2020-05-05 07:40:00|1698.5|1696|1698.5|1697|1702|1700.5|1698.5|1694|10680
1588664700000|2020-05-05 07:45:00|1699|1696|1712.5|1710.5|1712.5|1711|1699|1696|24817
1588665000000|2020-05-05 07:50:00|1712|1709.5|1708|1706|1714|1711.5|1706|1705|6433
1588665300000|2020-05-05 07:55:00|1709|1706.5|1717|1715|1717|1715.5|1709|1706.5|6905
1588665600000|2020-05-05 08:00:00|1716.5|1714|1720.5|1718.5|1721.5|1719.5|1712.5|1709.5|28275
1588665900000|2020-05-05 08:05:00|1721|1719|1723.5|1720.5|1723.5|1720.5|1719.5|1718|10452
1588666200000|2020-05-05 08:10:00|1724|1721|1719.5|1716.5|1725|1723.5|1717|1716|5035
1588666500000|2020-05-05 08:15:00|1719|1717|1721.5|1719.5|1725.5|1724|1717.5|1715.5|13643
1588666800000|2020-05-05 08:20:00|1722|1720|1709|1705.5|1722|1720|1709|1705|32923
1588667100000|2020-05-05 08:25:00|1710|1706|1709|1706.5|1713.5|1711|1708|1706|2277
1588667400000|2020-05-05 08:30:00|1708.5|1707|1715.5|1712.5|1716|1715|1707|1706.5|18039
1588667700000|2020-05-05 08:35:00|1715|1712|1713|1711.5|1716|1714|1710.5|1708.5|7950
1588668000000|2020-05-05 08:40:00|1712.5|1710.5|1712.5|1710|1715|1714|1710.5|1708|8007
1588668300000|2020-05-05 08:45:00|1712|1709.5|1712.5|1710|1713|1711.5|1709|1708.5|10204
1588668600000|2020-05-05 08:50:00|1712|1710.5|1720|1717|1720|1717.5|1712|1710.5|7551
1588668900000|2020-05-05 08:55:00|1719.5|1716.5|1720.5|1718|1722.5|1720|1717.5|1716|6082
1588669200000|2020-05-05 09:00:00|1720|1717.5|1716.5|1714.5|1720.5|1718.5|1715|1714|8744
1588669500000|2020-05-05 09:05:00|1717|1715|1722|1720.5|1724|1721.5|1716.5|1714|6073
1588669800000|2020-05-05 09:10:00|1721.5|1720|1715.5|1713.5|1722|1720|1715.5|1713.5|11542
1588670100000|2020-05-05 09:15:00|1715|1713|1713.5|1712.5|1715.5|1713.5|1711.5|1709|4823
1588670400000|2020-05-05 09:20:00|1713|1712|1711.5|1710|1715.5|1714|1709|1707|36351
1588670700000|2020-05-05 09:25:00|1712|1710.5|1715.5|1714.5|1717|1715.5|1711|1710|13230
1588671000000|2020-05-05 09:30:00|1715|1714|1719|1717.5|1720.5|1718.5|1714|1712.5|11376
1588671300000|2020-05-05 09:35:00|1720|1718|1719|1717.5|1720|1718.5|1716.5|1715|7547
1588671600000|2020-05-05 09:40:00|1719.5|1718|1722|1720|1722|1720.5|1719|1717|6788
1588671900000|2020-05-05 09:45:00|1721.5|1720.5|1725.5|1724|1726.5|1725|1721.5|1719.5|7681
1588672200000|2020-05-05 09:50:00|1726|1724.5|1723|1721.5|1726.5|1725.5|1722|1721.5|10468
1588672500000|2020-05-05 09:55:00|1723.5|1722|1723.5|1722|1726.5|1725|1722|1721|10606
1588672800000|2020-05-05 10:00:00|1723|1721|1723|1721|1724|1723|1721|1720|8002
1588673100000|2020-05-05 10:05:00|1723.5|1721.5|1723.5|1722|1724.5|1723.5|1721.5|1720|12551
1588673400000|2020-05-05 10:10:00|1724|1722.5|1725.5|1724|1725.5|1724|1722.5|1722|6074
1588673700000|2020-05-05 10:15:00|1726|1724.5|1723.5|1722|1727|1726|1721.5|1720|6696
1588674000000|2020-05-05 10:20:00|1723|1722.5|1721|1719.5|1723|1722.5|1720|1718|6583
1588674300000|2020-05-05 10:25:00|1720.5|1719|1721|1719.5|1722|1721|1720.5|1718.5|5759
1588674600000|2020-05-05 10:30:00|1720.5|1720|1720.5|1719|1720.5|1720|1720|1719|4049
1588674900000|2020-05-05 10:35:00|1720|1719.5|1724|1723|1724.5|1723.5|1720|1719|9152
1588675200000|2020-05-05 10:40:00|1724.5|1723.5|1722|1719.5|1725.5|1725|1720.5|1719.5|11887
1588675500000|2020-05-05 10:45:00|1721.5|1718.5|1720.5|1719.5|1722|1720.5|1718.5|1717.5|11281
1588675800000|2020-05-05 10:50:00|1721|1720|1722|1721|1724|1723.5|1721|1720|12328
1588676100000|2020-05-05 10:55:00|1722.5|1720.5|1725|1723.5|1725.5|1723.5|1722.5|1720.5|7338
1588676400000|2020-05-05 11:00:00|1726|1721.5|1722|1721|1727.5|1725|1722|1720.5|15832
1588676700000|2020-05-05 11:05:00|1721.5|1720.5|1722.5|1720|1722.5|1721|1718.5|1716.5|10302
1588677000000|2020-05-05 11:10:00|1722|1720.5|1720.5|1719.5|1723|1721.5|1720|1718.5|8476
1588677300000|2020-05-05 11:15:00|1720|1719|1722.5|1720.5|1723.5|1722|1720|1719|14140
1588677600000|2020-05-05 11:20:00|1723|1721|1722.5|1721|1723|1722|1719.5|1718|15948
1588677900000|2020-05-05 11:25:00|1721.5|1721.5|1718.5|1717.5|1722.5|1721.5|1718|1715.5|7594
1588678200000|2020-05-05 11:30:00|1718|1716.5|1711.5|1710|1718|1717.5|1711|1710|10056
1588678500000|2020-05-05 11:35:00|1711|1709.5|1708|1706.5|1711.5|1710|1707|1705|18059
1588678800000|2020-05-05 11:40:00|1707.5|1706|1707.5|1706|1709|1707.5|1704.5|1703|4710
1588679100000|2020-05-05 11:45:00|1707|1705.5|1704|1702.5|1708.5|1707|1704|1702.5|5593
1588679400000|2020-05-05 11:50:00|1705|1703|1701.5|1700|1705|1703.5|1700|1699.5|6835
1588679700000|2020-05-05 11:55:00|1701|1699.5|1701|1700|1701.5|1700.5|1700|1699|5268
1588680000000|2020-05-05 12:00:00|1700.5|1699.5|1696|1694|1701|1700|1696|1694|7297
1588680300000|2020-05-05 12:05:00|1696.5|1694.5|1691.5|1689|1697.5|1696|1691.5|1688.5|6418
1588680600000|2020-05-05 12:10:00|1691|1689.5|1688.5|1687|1691|1689.5|1685|1683|12595
1588680900000|2020-05-05 12:15:00|1688|1687.5|1685|1683.5|1691.5|1690|1685|1683|29424
1588681200000|2020-05-05 12:20:00|1685.5|1684|1693.5|1692|1693.5|1692.5|1685.5|1684|12473
1588681500000|2020-05-05 12:25:00|1693|1691.5|1688.5|1687|1693.5|1691.5|1688.5|1686.5|6497
1588681800000|2020-05-05 12:30:00|1688|1686.5|1692.5|1691|1695.5|1695|1686|1684.5|28778
1588682100000|2020-05-05 12:35:00|1692|1690|1692.5|1691.5|1694.5|1693|1690|1689|7705
1588682400000|2020-05-05 12:40:00|1693.5|1692|1694.5|1693.5|1697.5|1696|1692|1690.5|8081
1588682700000|2020-05-05 12:45:00|1695|1693|1696|1695|1696|1695|1694|1693|3721
1588683000000|2020-05-05 12:50:00|1696.5|1695.5|1699.5|1698.5|1699.5|1698.5|1696.5|1695.5|13468
1588683300000|2020-05-05 12:55:00|1699|1698|1702|1700|1702.5|1701.5|1694|1693|10575
1588683600000|2020-05-05 13:00:00|1701.5|1700.5|1700|1698.5|1701.5|1700.5|1698|1697.5|11847
1588683900000|2020-05-05 13:05:00|1699.5|1699|1702.5|1701.5|1703|1702.5|1698.5|1698|11365
1588684200000|2020-05-05 13:10:00|1702|1701|1698|1697|1702.5|1701.5|1697|1696|14678
1588684500000|2020-05-05 13:15:00|1697.5|1696.5|1693.5|1692|1698.5|1697.5|1693.5|1692|16652
1588684800000|2020-05-05 13:20:00|1693|1691.5|1696.5|1695.5|1697|1696.5|1693|1691.5|4850
1588685100000|2020-05-05 13:25:00|1697|1696|1700.5|1699.5|1702|1700.5|1697|1696|13923
1588685400000|2020-05-05 13:30:00|1700|1700|1702.5|1702|1706|1704.5|1699.5|1698|46549
1588685700000|2020-05-05 13:35:00|1703|1701.5|1706|1705.5|1707.5|1706.5|1703|1700.5|16404
1588686000000|2020-05-05 13:40:00|1706.5|1706|1703|1702|1708|1707|1700|1699|27471
1588686300000|2020-05-05 13:45:00|1702.5|1701.5|1704|1702.5|1704.5|1703|1699.5|1697.5|18696
1588686600000|2020-05-05 13:50:00|1703.5|1703|1707|1706|1708|1706|1701.5|1700.5|11678
1588686900000|2020-05-05 13:55:00|1706.5|1705.5|1710.5|1707|1710.5|1707|1702|1701.5|20443
1588687200000|2020-05-05 14:00:00|1711|1707.5|1709.5|1707.5|1715|1712.5|1708.5|1707|26675
1588687500000|2020-05-05 14:05:00|1709|1708|1706.5|1705|1709.5|1708|1705.5|1703.5|7013
1588687800000|2020-05-05 14:10:00|1707|1705.5|1710|1709|1710|1709.5|1706.5|1705.5|10027
1588688100000|2020-05-05 14:15:00|1710.5|1708.5|1709.5|1708.5|1712|1711|1709|1708|16828
1588688400000|2020-05-05 14:20:00|1709|1709|1713|1711.5|1714.5|1713.5|1709|1708.5|22261
1588688700000|2020-05-05 14:25:00|1712.5|1711|1714|1713.5|1717|1715.5|1710.5|1709.5|21647
1588689000000|2020-05-05 14:30:00|1714.5|1714|1717|1715.5|1717.5|1716|1714|1713|40230
1588689300000|2020-05-05 14:35:00|1717.5|1716|1716.5|1715|1720|1719|1712.5|1711.5|25691
1588689600000|2020-05-05 14:40:00|1716|1714|1708|1707.5|1716.5|1715.5|1706.5|1704.5|25719
1588689900000|2020-05-05 14:45:00|1708.5|1707|1702|1701|1709|1708|1701|1699.5|17012
1588690200000|2020-05-05 14:50:00|1701.5|1701.5|1695|1693.5|1702|1701.5|1694.5|1693|14629
1588690500000|2020-05-05 14:55:00|1694.5|1694|1695|1694|1696.5|1695.5|1692|1691|25890
1588690800000|2020-05-05 15:00:00|1695.5|1694.5|1689.5|1689|1696|1695|1689.5|1689|19479
1588691100000|2020-05-05 15:05:00|1690|1688.5|1696.5|1695|1697.5|1696.5|1688.5|1687.5|32430
1588691400000|2020-05-05 15:10:00|1696|1695.5|1692.5|1691.5|1696.5|1695.5|1692|1691|19848
1588691700000|2020-05-05 15:15:00|1692|1692|1689|1688.5|1695|1693.5|1689|1688.5|44932
1588692000000|2020-05-05 15:20:00|1689.5|1689|1687.5|1686.5|1691.5|1690.5|1687|1686|43053
1588692300000|2020-05-05 15:25:00|1687|1687|1682.5|1680.5|1687.5|1687|1679.5|1678.5|248285
1588748400000|2020-05-06 07:00:00|1723.5|1708|1739.5|1725.5|1750|1743.5|1714.5|1707|128270
1588748700000|2020-05-06 07:05:00|1739|1726|1728.5|1725|1742|1737|1726|1721.5|73433
1588749000000|2020-05-06 07:10:00|1730|1725.5|1714.5|1709|1740|1728|1714|1708.5|25985
1588749300000|2020-05-06 07:15:00|1714|1706.5|1723|1716|1723|1716|1702.5|1693.5|15163
1588749600000|2020-05-06 07:20:00|1722.5|1716.5|1724|1718|1724|1719|1711|1705.5|20707
1588749900000|2020-05-06 07:25:00|1723.5|1718.5|1725|1723.5|1731.5|1730|1723.5|1718.5|50248
1588750200000|2020-05-06 07:30:00|1724.5|1724|1726.5|1724.5|1735.5|1734|1724|1722.5|73435
1588750500000|2020-05-06 07:35:00|1726|1723.5|1737.5|1734.5|1740|1736|1725|1723|58892
1588750800000|2020-05-06 07:40:00|1738|1734|1733.5|1731|1739.5|1738|1731|1729|20928
1588751100000|2020-05-06 07:45:00|1733|1731.5|1729.5|1727.5|1737|1735|1729.5|1727|30205
1588751400000|2020-05-06 07:50:00|1729|1727|1724|1722|1729|1727|1722.5|1720.5|26887
1588751700000|2020-05-06 07:55:00|1723.5|1721.5|1709.5|1707|1723.5|1721.5|1708.5|1706|24259
1588752000000|2020-05-06 08:00:00|1710|1707.5|1718|1715|1721.5|1718.5|1710|1707.5|38970
1588752300000|2020-05-06 08:05:00|1718.5|1715.5|1716.5|1713|1719.5|1718.5|1713|1711.5|19968
1588752600000|2020-05-06 08:10:00|1717|1713.5|1714|1710|1718|1716.5|1707.5|1705.5|15309
1588752900000|2020-05-06 08:15:00|1714.5|1710.5|1710.5|1708|1715|1710.5|1706|1705|18852
1588753200000|2020-05-06 08:20:00|1711|1708.5|1717.5|1716|1718.5|1716|1711|1708.5|19543
1588753500000|2020-05-06 08:25:00|1718|1716.5|1722|1720.5|1722.5|1721|1715.5|1714|20598
1588753800000|2020-05-06 08:30:00|1721.5|1720|1729|1727.5|1729.5|1729|1719.5|1718|12925
1588754100000|2020-05-06 08:35:00|1728.5|1727|1723|1721.5|1732.5|1731|1720|1718.5|29592
1588754400000|2020-05-06 08:40:00|1723.5|1722|1724|1722.5|1726|1724|1722|1721.5|4170
1588754700000|2020-05-06 08:45:00|1724.5|1723|1728.5|1727|1731|1729.5|1724.5|1723|16556
1588755000000|2020-05-06 08:50:00|1729|1727.5|1739.5|1737.5|1740.5|1739.5|1729|1727.5|19064
1588755300000|2020-05-06 08:55:00|1740|1738|1741|1739|1742.5|1741|1738.5|1737.5|20310
1588755600000|2020-05-06 09:00:00|1741.5|1739.5|1748.5|1746|1752|1749.5|1741.5|1739.5|32955
1588755900000|2020-05-06 09:05:00|1748|1746.5|1752|1749|1752.5|1750|1741.5|1739.5|18274
1588756200000|2020-05-06 09:10:00|1751.5|1748.5|1741|1738|1752|1748.5|1740|1737|7378
1588756500000|2020-05-06 09:15:00|1740.5|1738.5|1738.5|1737|1741.5|1739|1735|1733.5|10468
1588756800000|2020-05-06 09:20:00|1738|1735.5|1734|1732|1738|1737|1734|1732|6422
1588757100000|2020-05-06 09:25:00|1733.5|1731.5|1737.5|1735.5|1737.5|1735.5|1731.5|1729.5|11901
1588757400000|2020-05-06 09:30:00|1737|1735|1733|1731|1737|1735.5|1732.5|1730.5|8721
1588757700000|2020-05-06 09:35:00|1732.5|1731.5|1731|1728.5|1733|1731.5|1729.5|1728|3056
1588758000000|2020-05-06 09:40:00|1730.5|1727.5|1719.5|1717.5|1731|1729|1714|1711.5|21033
1588758300000|2020-05-06 09:45:00|1720|1718|1721.5|1719|1724|1722.5|1717|1715|20538
1588758600000|2020-05-06 09:50:00|1721|1718|1719|1717|1721.5|1721|1719|1717|8917
1588758900000|2020-05-06 09:55:00|1718.5|1718.5|1719.5|1717.5|1721.5|1720.5|1715.5|1713.5|15301
1588759200000|2020-05-06 10:00:00|1719|1717|1721.5|1720.5|1723|1720.5|1713.5|1712|26669
1588759500000|2020-05-06 10:05:00|1721|1720|1725|1723|1727.5|1725.5|1721|1719|13376
1588759800000|2020-05-06 10:10:00|1725.5|1723.5|1724.5|1722.5|1728|1726|1723.5|1722|2935
1588760100000|2020-05-06 10:15:00|1724|1722|1717.5|1716|1724.5|1723.5|1717.5|1716|16485
1588760400000|2020-05-06 10:20:00|1717|1716.5|1719|1717.5|1720.5|1719.5|1713|1711|11211
1588760700000|2020-05-06 10:25:00|1718.5|1717|1717|1715|1719.5|1718.5|1717|1715|6792
1588761000000|2020-05-06 10:30:00|1717.5|1715.5|1717.5|1715.5|1721|1718|1716.5|1714.5|12407
1588761300000|2020-05-06 10:35:00|1717|1716|1717.5|1716|1721|1719.5|1715|1714.5|11902
1588761600000|2020-05-06 10:40:00|1717|1715|1716|1714.5|1722|1719.5|1716|1714|9907
1588761900000|2020-05-06 10:45:00|1715.5|1713.5|1716|1713.5|1721.5|1720|1714|1712|310090
1588762200000|2020-05-06 10:50:00|1715.5|1714|1718|1716.5|1718|1716.5|1711|1709|312564
1588762500000|2020-05-06 10:55:00|1719|1717|1714|1713|1719|1717|1710|1709.5|12476
1588762800000|2020-05-06 11:00:00|1714.5|1713.5|1717|1716|1717|1716|1714.5|1712.5|10083
1588763100000|2020-05-06 11:05:00|1716.5|1715|1717|1715|1721|1719.5|1715.5|1713.5|7146
1588763400000|2020-05-06 11:10:00|1716.5|1715.5|1721|1719.5|1722.5|1722|1716.5|1715|8032
1588763700000|2020-05-06 11:15:00|1720.5|1719|1723|1721|1724.5|1722.5|1720|1718.5|11312
1588764000000|2020-05-06 11:20:00|1722.5|1721.5|1719.5|1718|1723|1722|1719.5|1718|5545
1588764300000|2020-05-06 11:25:00|1720|1718.5|1721|1719|1723|1721.5|1714.5|1713|17309
1588764600000|2020-05-06 11:30:00|1720.5|1719.5|1722|1721|1725.5|1724|1719|1717.5|4722
1588764900000|2020-05-06 11:35:00|1721.5|1720|1725|1723.5|1726|1724.5|1719.5|1718|12521
1588765200000|2020-05-06 11:40:00|1724.5|1722.5|1727|1725.5|1728|1726.5|1722.5|1720.5|7594
1588765500000|2020-05-06 11:45:00|1728|1726|1730.5|1729.5|1731|1730.5|1727.5|1725|17402
1588765800000|2020-05-06 11:50:00|1731|1730|1729|1728.5|1734|1732|1729|1728|8891
1588766100000|2020-05-06 11:55:00|1728|1728|1728.5|1727|1732|1730.5|1727.5|1726|9940
1588766400000|2020-05-06 12:00:00|1730|1727.5|1734|1733|1734.5|1733|1729.5|1727.5|5754
1588766700000|2020-05-06 12:05:00|1734.5|1733.5|1732.5|1731.5|1736|1735|1732|1731.5|13255
1588767000000|2020-05-06 12:10:00|1733|1732|1737.5|1736|1737.5|1736.5|1733|1732|4381
1588767300000|2020-05-06 12:15:00|1737|1736.5|1737.5|1736.5|1739.5|1738.5|1736|1735.5|14905
1588767600000|2020-05-06 12:20:00|1738|1737|1740|1739.5|1741.5|1740.5|1737|1736|14521
1588767900000|2020-05-06 12:25:00|1739.5|1739|1738|1736.5|1741|1739.5|1737.5|1735.5|11786
1588768200000|2020-05-06 12:30:00|1737.5|1737|1740|1739.5|1743|1742|1737.5|1737|20013
1588768500000|2020-05-06 12:35:00|1740.5|1740|1743.5|1742|1744|1742.5|1740|1739|87418
1588768800000|2020-05-06 12:40:00|1744|1742.5|1745.5|1744|1749|1746.5|1742.5|1741.5|20561
1588769100000|2020-05-06 12:45:00|1746.5|1744.5|1745.5|1743|1747|1746|1743.5|1741.5|22076
1588769400000|2020-05-06 12:50:00|1746|1744|1747.5|1746|1750.5|1750|1745.5|1743|18552
1588769700000|2020-05-06 12:55:00|1748|1746.5|1751.5|1750|1752|1750|1747.5|1745.5|22080
1588770000000|2020-05-06 13:00:00|1751|1749.5|1748.5|1746|1751|1749.5|1744|1742|29210
1588770300000|2020-05-06 13:05:00|1746|1745.5|1751.5|1749|1753.5|1753|1745|1743.5|17135
1588770600000|2020-05-06 13:10:00|1752|1749.5|1747.5|1746|1752.5|1750|1747|1745|13491
1588770900000|2020-05-06 13:15:00|1748|1746.5|1747|1744.5|1749|1747.5|1745|1744|15918
1588771200000|2020-05-06 13:20:00|1747.5|1745|1751|1749.5|1751|1750|1747.5|1745|3929
1588771500000|2020-05-06 13:25:00|1750.5|1750|1749.5|1748.5|1750.5|1750|1744|1743|9276
1588771800000|2020-05-06 13:30:00|1750|1749|1738|1737|1750|1749.5|1736|1735|38814
1588772100000|2020-05-06 13:35:00|1737.5|1737.5|1741.5|1740|1743|1741|1736.5|1735.5|22482
1588772400000|2020-05-06 13:40:00|1740|1739|1743.5|1742|1743.5|1742.5|1739.5|1737.5|10481
1588772700000|2020-05-06 13:45:00|1744|1742.5|1747|1746|1748|1746.5|1743.5|1741.5|8788
1588773000000|2020-05-06 13:50:00|1747.5|1746.5|1747.5|1746.5|1751|1750|1746|1745|19430
1588773300000|2020-05-06 13:55:00|1747|1746|1751.5|1750.5|1752|1751|1746.5|1745.5|21259
1588773600000|2020-05-06 14:00:00|1751|1750|1750|1749|1751.5|1750.5|1747.5|1746|31479
1588773900000|2020-05-06 14:05:00|1750.5|1749.5|1753|1751.5|1756|1755|1750.5|1749.5|52468
1588774200000|2020-05-06 14:10:00|1752|1750.5|1749.5|1747|1753|1750.5|1744.5|1743.5|30789
1588774500000|2020-05-06 14:15:00|1749|1746.5|1749.5|1748.5|1750|1748.5|1744.5|1743.5|18594
1588774800000|2020-05-06 14:20:00|1749|1748|1752.5|1751.5|1753|1752|1748|1747|11289
1588775100000|2020-05-06 14:25:00|1752|1751|1752.5|1751|1753|1752|1749.5|1748|18348
1588775400000|2020-05-06 14:30:00|1753|1751.5|1748.5|1746.5|1753|1752|1748|1746.5|12412
1588775700000|2020-05-06 14:35:00|1749|1747|1753|1752|1753|1752|1748|1747|14726
1588776000000|2020-05-06 14:40:00|1753.5|1752.5|1762.5|1761.5|1762.5|1761.5|1753|1752|26035
1588776300000|2020-05-06 14:45:00|1763.5|1762|1766.5|1765|1771.5|1770|1762.5|1761.5|29763
1588776600000|2020-05-06 14:50:00|1766|1764.5|1765|1764|1768|1765.5|1762|1761.5|15658
1588776900000|2020-05-06 14:55:00|1764.5|1763.5|1766|1765|1769.5|1769|1764|1763.5|34640
1588777200000|2020-05-06 15:00:00|1766.5|1765.5|1763.5|1763|1770|1768.5|1763.5|1763|32595
1588777500000|2020-05-06 15:05:00|1764|1763.5|1764|1763|1768|1766.5|1760|1759|33096
1588777800000|2020-05-06 15:10:00|1763.5|1763.5|1767|1765.5|1768.5|1767.5|1762.5|1761|37400
1588778100000|2020-05-06 15:15:00|1766|1765|1759.5|1758.5|1767|1765.5|1759|1758.5|33705
1588778400000|2020-05-06 15:20:00|1760|1759|1760|1759|1763|1762.5|1758.5|1757.5|27527
1588778700000|2020-05-06 15:25:00|1759.5|1759.5|1763.5|1761|1763.5|1761.5|1758.5|1757|39630
1588834800000|2020-05-07 07:00:00|1771.5|1768.5|1781.5|1771.5|1800|1799|1759|1750|34554
1588835100000|2020-05-07 07:05:00|1781|1772|1787|1781.5|1798.5|1789|1778|1771.5|12863
1588835400000|2020-05-07 07:10:00|1786.5|1782|1783.5|1779|1787|1783|1780.5|1776|10163
1588835700000|2020-05-07 07:15:00|1785.5|1779.5|1786.5|1783|1787|1784|1778.5|1774|21345
1588836000000|2020-05-07 07:20:00|1786|1782.5|1788.5|1785|1791.5|1790|1780.5|1779.5|25186
1588836300000|2020-05-07 07:25:00|1789.5|1785.5|1788|1785.5|1791|1789.5|1782.5|1781|14589
1588836600000|2020-05-07 07:30:00|1789|1786|1796|1793.5|1796.5|1794|1786.5|1783.5|38847
1588836900000|2020-05-07 07:35:00|1796.5|1794|1796.5|1794|1800|1798|1794|1790|19612
1588837200000|2020-05-07 07:40:00|1797|1794.5|1795.5|1792.5|1801|1798.5|1795|1792|20329
1588837500000|2020-05-07 07:45:00|1795|1793|1799.5|1796.5|1802.5|1799|1794.5|1793|19922
1588837800000|2020-05-07 07:50:00|1800|1796|1800|1798.5|1800|1798.5|1796|1794|6369
1588838100000|2020-05-07 07:55:00|1801|1797.5|1803|1800.5|1805|1802|1794|1793|28171
1588838400000|2020-05-07 08:00:00|1802.5|1801|1814.5|1812|1815|1813|1802.5|1801|29418
1588838700000|2020-05-07 08:05:00|1814|1811.5|1812.5|1810.5|1820|1818|1810.5|1809.5|33929
1588839000000|2020-05-07 08:10:00|1812|1810|1807.5|1806|1812.5|1810|1806|1805|28879
1588839300000|2020-05-07 08:15:00|1808|1806.5|1804.5|1803.5|1814.5|1812.5|1804.5|1803.5|23870
1588839600000|2020-05-07 08:20:00|1804|1803|1801.5|1799.5|1805|1803|1796|1794.5|64131
1588839900000|2020-05-07 08:25:00|1801|1798.5|1801|1799|1803|1801.5|1792.5|1791|37142
1588840200000|2020-05-07 08:30:00|1801.5|1800.5|1811|1810|1811|1810|1801|1799.5|22688
1588840500000|2020-05-07 08:35:00|1811.5|1809.5|1823|1819.5|1824|1822|1809|1807.5|26218
1588840800000|2020-05-07 08:40:00|1822.5|1818.5|1825.5|1824|1829|1827.5|1821|1817.5|39511
1588841100000|2020-05-07 08:45:00|1826|1824.5|1819|1814.5|1827|1825|1815|1813.5|26681
1588841400000|2020-05-07 08:50:00|1819.5|1815|1823.5|1821|1824|1823|1818|1815|3327
1588841700000|2020-05-07 08:55:00|1824|1821.5|1818.5|1816|1824|1823.5|1816.5|1814.5|6856
1588842000000|2020-05-07 09:00:00|1818|1815.5|1813|1810.5|1818.5|1816|1810|1807.5|21084
1588842300000|2020-05-07 09:05:00|1813.5|1811|1804.5|1803.5|1814.5|1814|1804|1802.5|33222
1588842600000|2020-05-07 09:10:00|1804|1803|1806|1804.5|1808.5|1806.5|1804|1802|17531
1588842900000|2020-05-07 09:15:00|1805.5|1805|1805|1803.5|1806|1805|1797.5|1796|12766
1588843200000|2020-05-07 09:20:00|1804.5|1803|1798.5|1796.5|1807.5|1804.5|1798.5|1796|13008
1588843500000|2020-05-07 09:25:00|1797.5|1796|1805.5|1803|1805.5|1803|1795|1793|13768
1588843800000|2020-05-07 09:30:00|1806|1803.5|1808.5|1807|1810|1809.5|1806|1803.5|13376
1588844100000|2020-05-07 09:35:00|1809|1807.5|1805.5|1803|1810|1807.5|1802.5|1800.5|26000
1588844400000|2020-05-07 09:40:00|1806|1803.5|1812|1810.5|1812|1810.5|1804.5|1803|56353
1588844700000|2020-05-07 09:45:00|1811.5|1811|1819|1817|1820|1818|1810.5|1809.5|32875
1588845000000|2020-05-07 09:50:00|1819.5|1817.5|1832.5|1831|1836|1834|1819.5|1817.5|45405
1588845300000|2020-05-07 09:55:00|1833|1831.5|1827|1826|1839|1836.5|1827|1825.5|27659
1588845600000|2020-05-07 10:00:00|1827.5|1826.5|1834|1831.5|1835.5|1834|1827|1825.5|21780
1588845900000|2020-05-07 10:05:00|1834.5|1832|1827|1825|1835.5|1832.5|1826|1824.5|13270
1588846200000|2020-05-07 10:10:00|1828|1825.5|1835|1832|1835.5|1832|1826|1824|5091
1588846500000|2020-05-07 10:15:00|1834.5|1831|1832.5|1830|1834.5|1831|1829|1825.5|6320
1588846800000|2020-05-07 10:20:00|1832|1829.5|1825|1822.5|1832|1830|1824.5|1822.5|5748
1588847100000|2020-05-07 10:25:00|1825.5|1823|1820.5|1818.5|1829.5|1827.5|1819|1818|16044
1588847400000|2020-05-07 10:30:00|1820|1818|1819.5|1817|1822|1820|1817.5|1816.5|8341
1588847700000|2020-05-07 10:35:00|1820|1817.5|1819|1817.5|1823|1820|1819|1817.5|7930
1588848000000|2020-05-07 10:40:00|1818.5|1817|1809.5|1807.5|1818.5|1817.5|1809|1807.5|9237
1588848300000|2020-05-07 10:45:00|1809|1807|1813.5|1811.5|1814|1811.5|1808|1806.5|3935
1588848600000|2020-05-07 10:50:00|1814|1812|1818|1815|1818|1815|1811|1809|14521
1588848900000|2020-05-07 10:55:00|1819|1815.5|1818.5|1816.5|1825|1823|1818.5|1815.5|13427
1588849200000|2020-05-07 11:00:00|1824.5|1821|1824.5|1823|1830.5|1826|1824.5|1821|12149
1588849500000|2020-05-07 11:05:00|1825.5|1823.5|1829.5|1828|1832|1830|1824.5|1822.5|20553
1588849800000|2020-05-07 11:10:00|1830|1828.5|1842.5|1837.5|1843|1837.5|1830|1828.5|11007
1588850100000|2020-05-07 11:15:00|1842|1838|1838|1836|1842|1839|1836|1834|10081
1588850400000|2020-05-07 11:20:00|1837.5|1835.5|1840.5|1838.5|1843.5|1841|1836.5|1834.5|8754
1588850700000|2020-05-07 11:25:00|1840|1838|1840|1839|1845|1843|1838.5|1837.5|10213
1588851000000|2020-05-07 11:30:00|1839.5|1838.5|1841.5|1839|1842|1839|1839|1837.5|7046
1588851300000|2020-05-07 11:35:00|1842|1839.5|1839.5|1837.5|1845.5|1843.5|1835.5|1834.5|18710
1588851600000|2020-05-07 11:40:00|1839|1838|1837.5|1836|1840|1838.5|1835.5|1834.5|9551
1588851900000|2020-05-07 11:45:00|1837|1836.5|1839.5|1838.5|1843.5|1840.5|1837|1836|7433
1588852200000|2020-05-07 11:50:00|1840.5|1839|1846|1844.5|1846|1844.5|1839.5|1838.5|6315
1588852500000|2020-05-07 11:55:00|1846.5|1845|1842|1840|1847|1845.5|1840|1839|19130
1588852800000|2020-05-07 12:00:00|1842.5|1840.5|1841.5|1840|1845|1842.5|1841.5|1839.5|10459
1588853100000|2020-05-07 12:05:00|1841|1839.5|1840|1838.5|1842.5|1840.5|1838.5|1837|10862
1588853400000|2020-05-07 12:10:00|1839.5|1838|1841|1839|1844|1842.5|1838|1837|10913
1588853700000|2020-05-07 12:15:00|1840|1839.5|1839|1838|1842.5|1840.5|1838.5|1837.5|11083
1588854000000|2020-05-07 12:20:00|1838.5|1837.5|1842|1840.5|1842|1840.5|1835|1833.5|19393
1588854300000|2020-05-07 12:25:00|1842.5|1841|1846.5|1845|1847|1845.5|1841.5|1841|11078
1588854600000|2020-05-07 12:30:00|1847|1845.5|1844|1843|1848.5|1847.5|1842|1840.5|27149
1588854900000|2020-05-07 12:35:00|1845|1842.5|1848|1846.5|1848|1846.5|1842|1840|27042
1588855200000|2020-05-07 12:40:00|1848.5|1847|1849|1848|1850|1848.5|1846.5|1845|9406
1588855500000|2020-05-07 12:45:00|1849.5|1848.5|1851|1850.5|1851.5|1850.5|1847.5|1847|27740
1588855800000|2020-05-07 12:50:00|1851.5|1851|1851|1849.5|1852.5|1851.5|1848.5|1847|14268
1588856100000|2020-05-07 12:55:00|1852|1849|1854.5|1853|1856|1854.5|1852|1849|9004
1588856400000|2020-05-07 13:00:00|1855|1853.5|1857.5|1855.5|1858.5|1856.5|1854|1853|14809
1588856700000|2020-05-07 13:05:00|1857|1855|1860|1858.5|1863.5|1861|1855|1854.5|13616
1588857000000|2020-05-07 13:10:00|1860.5|1859|1856.5|1855|1861|1859|1852.5|1851.5|23389
1588857300000|2020-05-07 13:15:00|1856|1855.5|1846|1844.5|1856.5|1855.5|1844.5|1843|103892
1588857600000|2020-05-07 13:20:00|1846.5|1845|1848.5|1847|1854|1852|1846.5|1845|25904
1588857900000|2020-05-07 13:25:00|1848|1846.5|1849.5|1847.5|1850|1849|1844.5|1843.5|13873
1588858200000|2020-05-07 13:30:00|1849|1848|1844|1843|1849.5|1848.5|1844|1843|13901
1588858500000|2020-05-07 13:35:00|1843.5|1843.5|1834.5|1832.5|1844|1843.5|1834.5|1832|19541
1588858800000|2020-05-07 13:40:00|1835|1834.5|1836.5|1835|1837|1835|1830|1828.5|14639
1588859100000|2020-05-07 13:45:00|1836|1834.5|1846.5|1844.5|1847|1846|1834.5|1833.5|33959
1588859400000|2020-05-07 13:50:00|1846|1845|1858.5|1856.5|1859|1857.5|1845.5|1844.5|32129
1588859700000|2020-05-07 13:55:00|1859|1857|1864.5|1862.5|1864.5|1862.5|1856.5|1854.5|27512
1588860000000|2020-05-07 14:00:00|1864|1863|1861.5|1860.5|1866|1864.5|1861.5|1860|13334
1588860300000|2020-05-07 14:05:00|1862|1861|1872|1870|1872.5|1870|1862|1861|26810
1588860600000|2020-05-07 14:10:00|1871.5|1870.5|1864|1863|1871.5|1870.5|1864|1862.5|19927
1588860900000|2020-05-07 14:15:00|1863.5|1862.5|1866|1865|1867.5|1866|1860|1859|18609
1588861200000|2020-05-07 14:20:00|1865.5|1864.5|1862|1861|1866|1865|1862|1861|17869
1588861500000|2020-05-07 14:25:00|1861.5|1861.5|1863.5|1862.5|1864|1863|1858.5|1857.5|20766
1588861800000|2020-05-07 14:30:00|1864|1863|1859.5|1857.5|1864|1863|1858|1857|25060
1588862100000|2020-05-07 14:35:00|1860|1858|1855.5|1854.5|1860|1859.5|1855|1854|30833
1588862400000|2020-05-07 14:40:00|1856|1855|1848.5|1847.5|1856|1855.5|1847|1845.5|25344
1588862700000|2020-05-07 14:45:00|1847.5|1847|1848|1847|1850.5|1849.5|1845.5|1843.5|22023
1588863000000|2020-05-07 14:50:00|1848.5|1847.5|1855.5|1854.5|1857|1855.5|1848.5|1847.5|24920
1588863300000|2020-05-07 14:55:00|1855|1854|1859.5|1858.5|1860|1859|1853|1851.5|42909
1588863600000|2020-05-07 15:00:00|1860|1859|1859.5|1859|1860.5|1859.5|1857|1856.5|60075
1588863900000|2020-05-07 15:05:00|1859|1858.5|1861|1859.5|1864|1863|1858.5|1857|34060
1588864200000|2020-05-07 15:10:00|1861.5|1860|1859.5|1858|1865|1864|1859|1858|52809
1588864500000|2020-05-07 15:15:00|1860|1858.5|1863.5|1862.5|1863.5|1862.5|1857.5|1857|40688
1588864800000|2020-05-07 15:20:00|1863|1863|1862|1861|1864.5|1863.5|1860.5|1859.5|50359
1588865100000|2020-05-07 15:25:00|1862.5|1861.5|1869|1868|1869.5|1868.5|1861.5|1860|73902
1589180400000|2020-05-11 07:00:00|1885.5|1870|1887.5|1875.5|1915.5|1907|1877.5|1870|36459
1589180700000|2020-05-11 07:05:00|1887|1876|1919.5|1912|1925|1918|1887|1876|33073
1589181000000|2020-05-11 07:10:00|1919|1912.5|1926.5|1920|1927|1920|1899.5|1894.5|36945
1589181300000|2020-05-11 07:15:00|1926|1920.5|1920.5|1916|1926.5|1922|1912|1907|37106
1589181600000|2020-05-11 07:20:00|1921.5|1916.5|1916.5|1911.5|1924.5|1918.5|1912|1908|21094
1589181900000|2020-05-11 07:25:00|1917.5|1912|1915|1912|1921|1918.5|1915|1912|19352
1589182200000|2020-05-11 07:30:00|1914.5|1912.5|1918.5|1916|1923.5|1920|1914|1911|25431
1589182500000|2020-05-11 07:35:00|1920|1916.5|1924|1921.5|1925|1922.5|1916.5|1915|12865
1589182800000|2020-05-11 07:40:00|1924.5|1922|1924|1922.5|1926.5|1924|1921|1918.5|34614
1589183100000|2020-05-11 07:45:00|1923.5|1921.5|1919|1915|1924|1921.5|1916.5|1915|16314
1589183400000|2020-05-11 07:50:00|1918.5|1914.5|1910.5|1909|1921|1918|1910|1907.5|17299
1589183700000|2020-05-11 07:55:00|1910|1907.5|1908|1906|1912|1909.5|1906|1904|14593
1589184000000|2020-05-11 08:00:00|1907.5|1905.5|1911.5|1910|1914|1912|1906|1905.5|29263
1589184300000|2020-05-11 08:05:00|1911|1909|1915.5|1913.5|1916|1914.5|1906.5|1905.5|12687
1589184600000|2020-05-11 08:10:00|1915|1913|1919.5|1916.5|1920.5|1919|1914.5|1913|8401
1589184900000|2020-05-11 08:15:00|1919|1917|1917|1915.5|1920.5|1918.5|1912.5|1910.5|18540
1589185200000|2020-05-11 08:20:00|1918|1916|1916|1915|1919|1917.5|1914|1912.5|11815
1589185500000|2020-05-11 08:25:00|1916.5|1915.5|1911.5|1909.5|1917|1916|1910.5|1909|39409
1589185800000|2020-05-11 08:30:00|1911|1909|1908|1906.5|1911|1910|1906|1904.5|27227
1589186100000|2020-05-11 08:35:00|1907.5|1906|1909|1906.5|1909.5|1908.5|1905.5|1904.5|25330
1589186400000|2020-05-11 08:40:00|1908.5|1907|1904.5|1902.5|1909|1907.5|1904|1902|18491
1589186700000|2020-05-11 08:45:00|1904|1902|1906.5|1905.5|1909.5|1907.5|1900.5|1899|19085
1589187000000|2020-05-11 08:50:00|1907|1906|1907.5|1906.5|1909|1908|1906|1904|16890
1589187300000|2020-05-11 08:55:00|1908|1907|1903.5|1903|1908.5|1907|1903.5|1903|9112
1589187600000|2020-05-11 09:00:00|1904.5|1903.5|1903.5|1901.5|1906|1905|1903|1901.5|14099
1589187900000|2020-05-11 09:05:00|1903|1902|1903|1902.5|1904|1903|1900.5|1900|10730
1589188200000|2020-05-11 09:10:00|1902.5|1902|1907.5|1906.5|1908.5|1906.5|1902.5|1900.5|12710
1589188500000|2020-05-11 09:15:00|1908|1907|1905.5|1905|1910.5|1910|1905.5|1905|12255
1589188800000|2020-05-11 09:20:00|1905|1904.5|1908|1907|1909|1908|1903.5|1902.5|16785
1589189100000|2020-05-11 09:25:00|1907.5|1906|1906|1904.5|1909|1906.5|1904.5|1904|11028
1589189400000|2020-05-11 09:30:00|1906.5|1905|1900.5|1900|1907|1905|1900.5|1900|20752
1589189700000|2020-05-11 09:35:00|1901|1899.5|1895.5|1892.5|1901|1900|1894|1892|31104
1589190000000|2020-05-11 09:40:00|1896|1893|1898|1896.5|1899.5|1898.5|1894.5|1893|21639
1589190300000|2020-05-11 09:45:00|1897.5|1897|1902.5|1901|1903.5|1902.5|1897|1896|27212
1589190600000|2020-05-11 09:50:00|1902|1900.5|1895.5|1894.5|1903|1902.5|1895|1894|19378
1589190900000|2020-05-11 09:55:00|1895|1895|1899.5|1898.5|1901.5|1900|1895|1895|10042
1589191200000|2020-05-11 10:00:00|1899|1898|1897.5|1896.5|1903.5|1902|1897.5|1895.5|24125
1589191500000|2020-05-11 10:05:00|1898|1897|1899.5|1899|1903|1901.5|1898|1896.5|13709
1589191800000|2020-05-11 10:10:00|1899|1898.5|1899.5|1899|1900.5|1899.5|1898|1897|14876
1589192100000|2020-05-11 10:15:00|1900|1898.5|1899.5|1898.5|1900|1899|1897.5|1896|8885
1589192400000|2020-05-11 10:20:00|1900.5|1899|1900.5|1899|1901|1900|1900|1898.5|5259
1589192700000|2020-05-11 10:25:00|1900|1898.5|1900.5|1899.5|1901|1900|1898.5|1897.5|10021
1589193000000|2020-05-11 10:30:00|1901|1900|1900|1898.5|1901|1900|1898.5|1897.5|15390
1589193300000|2020-05-11 10:35:00|1899.5|1898|1897|1896.5|1900|1899|1897|1895|17569
1589193600000|2020-05-11 10:40:00|1897.5|1897|1900|1899|1901|1900|1897|1896.5|37505
1589193900000|2020-05-11 10:45:00|1899.5|1898.5|1904|1902.5|1907|1905.5|1899|1898|22547
1589194200000|2020-05-11 10:50:00|1904.5|1903|1909|1907.5|1911|1909.5|1904|1903|20395
1589194500000|2020-05-11 10:55:00|1909.5|1907|1904.5|1903|1909.5|1907.5|1903.5|1902.5|16649
1589194800000|2020-05-11 11:00:00|1907.5|1902.5|1897.5|1895.5|1907.5|1902.5|1895|1894|21338
1589195100000|2020-05-11 11:05:00|1898.5|1895|1893.5|1892|1900|1898.5|1893.5|1892|11712
1589195400000|2020-05-11 11:10:00|1893|1891.5|1888|1887|1893|1891.5|1888|1886.5|11689
1589195700000|2020-05-11 11:15:00|1888.5|1887.5|1891.5|1889.5|1892|1889.5|1888|1886.5|11642
1589196000000|2020-05-11 11:20:00|1891|1888.5|1897|1895|1898|1896|1888.5|1886.5|22151
1589196300000|2020-05-11 11:25:00|1896.5|1895.5|1894|1892.5|1897|1895.5|1890.5|1889|7325
1589196600000|2020-05-11 11:30:00|1894.5|1892|1892.5|1891|1894.5|1892.5|1891.5|1889.5|4357
1589196900000|2020-05-11 11:35:00|1892|1890|1891.5|1890|1894.5|1892|1891|1889.5|3553
1589197200000|2020-05-11 11:40:00|1892|1890.5|1892.5|1891|1893|1892|1891.5|1889.5|6913
1589197500000|2020-05-11 11:45:00|1891.5|1890.5|1890.5|1889.5|1892.5|1891|1885.5|1884.5|26011
1589197800000|2020-05-11 11:50:00|1890|1889|1889.5|1888.5|1892|1889.5|1887.5|1887|7057
1589198100000|2020-05-11 11:55:00|1890.5|1889|1890.5|1889|1892|1891|1888.5|1888|18567
1589198400000|2020-05-11 12:00:00|1891|1889.5|1894|1892|1895|1893.5|1889.5|1888.5|12337
1589198700000|2020-05-11 12:05:00|1894.5|1892.5|1896|1894.5|1896|1894.5|1892|1890|5240
1589199000000|2020-05-11 12:10:00|1895.5|1894|1892.5|1891.5|1895.5|1894|1892.5|1891.5|13470
1589199300000|2020-05-11 12:15:00|1892|1891|1901|1899|1902|1900|1891|1889.5|14855
1589199600000|2020-05-11 12:20:00|1900.5|1898.5|1900.5|1898.5|1903.5|1903|1898|1896.5|12007
1589199900000|2020-05-11 12:25:00|1900|1899|1902.5|1901|1904|1903|1900|1899|6100
1589200200000|2020-05-11 12:30:00|1903|1901.5|1903|1901.5|1904.5|1903.5|1899.5|1899|11257
1589200500000|2020-05-11 12:35:00|1903.5|1902|1902.5|1901.5|1905.5|1904|1902|1900.5|5205
1589200800000|2020-05-11 12:40:00|1903|1901|1907|1905.5|1907.5|1905.5|1903|1901|5432
1589201100000|2020-05-11 12:45:00|1907.5|1906|1910|1908.5|1910|1909|1907|1906|13088
1589201400000|2020-05-11 12:50:00|1910.5|1909|1911|1910|1911|1910|1908|1907.5|15079
1589201700000|2020-05-11 12:55:00|1911.5|1910.5|1908|1907|1912|1911.5|1904.5|1903.5|14903
1589202000000|2020-05-11 13:00:00|1907.5|1907.5|1904|1902.5|1908|1907.5|1903.5|1902|8250
1589202300000|2020-05-11 13:05:00|1903.5|1903|1903|1902|1904|1903|1901|1900|12493
1589202600000|2020-05-11 13:10:00|1903.5|1902.5|1903|1902|1903.5|1902.5|1901.5|1900.5|5214
1589202900000|2020-05-11 13:15:00|1902.5|1901|1902.5|1900.5|1903.5|1902.5|1901.5|1900.5|14876
1589203200000|2020-05-11 13:20:00|1902|1901|1899.5|1898.5|1902.5|1901|1899.5|1898.5|7509
1589203500000|2020-05-11 13:25:00|1900|1899|1901.5|1900.5|1902.5|1901.5|1899.5|1899|9197
1589203800000|2020-05-11 13:30:00|1901|1900|1903|1901.5|1904|1902.5|1899|1898|15083
1589204100000|2020-05-11 13:35:00|1903.5|1902|1909|1908|1910.5|1909|1903|1901.5|16787
1589204400000|2020-05-11 13:40:00|1909.5|1908.5|1902|1900.5|1910|1908.5|1901.5|1900.5|22466
1589204700000|2020-05-11 13:45:00|1902.5|1901|1901.5|1900|1903|1901|1898|1897|16704
1589205000000|2020-05-11 13:50:00|1901|1900.5|1900.5|1899.5|1901.5|1901|1900.5|1899|10647
1589205300000|2020-05-11 13:55:00|1901|1900|1904.5|1903|1907|1904.5|1899|1898|17031
1589205600000|2020-05-11 14:00:00|1905|1903.5|1900.5|1899.5|1907|1905|1899.5|1898.5|27232
1589205900000|2020-05-11 14:05:00|1901|1900|1906|1904.5|1906.5|1904.5|1901|1899.5|12673
1589206200000|2020-05-11 14:10:00|1907|1905.5|1905|1903.5|1908|1907|1901|1900|31205
1589206500000|2020-05-11 14:15:00|1904.5|1904|1905|1904|1905.5|1904.5|1901.5|1900.5|13225
1589206800000|2020-05-11 14:20:00|1905.5|1904.5|1902|1900.5|1907.5|1906|1901|1900|32144
1589207100000|2020-05-11 14:25:00|1902.5|1901.5|1903|1902|1903.5|1902.5|1902|1901.5|5259
1589207400000|2020-05-11 14:30:00|1903.5|1902.5|1907|1905.5|1908|1907|1903|1901.5|90195
1589207700000|2020-05-11 14:35:00|1907.5|1906|1910|1909|1910.5|1909.5|1905|1904|42577
1589208000000|2020-05-11 14:40:00|1910.5|1909.5|1912.5|1911|1913.5|1911|1908|1907|40676
1589208300000|2020-05-11 14:45:00|1912|1910.5|1915.5|1914.5|1916|1914.5|1911|1909.5|11881
1589208600000|2020-05-11 14:50:00|1916|1915|1910.5|1909.5|1919|1918|1910|1909|56395
1589208900000|2020-05-11 14:55:00|1911|1910.5|1913.5|1913|1915|1914|1910|1909|17981
1589209200000|2020-05-11 15:00:00|1913|1912.5|1916.5|1915.5|1916.5|1915.5|1910.5|1909.5|12922
1589209500000|2020-05-11 15:05:00|1916|1916|1913.5|1912.5|1916|1916|1913|1912|18027
1589209800000|2020-05-11 15:10:00|1913|1912|1909|1908.5|1913.5|1912|1909|1908.5|20785
1589210100000|2020-05-11 15:15:00|1908.5|1908|1912.5|1911|1912.5|1912|1908.5|1908|19270
1589210400000|2020-05-11 15:20:00|1912|1911.5|1910|1909|1913|1912|1909|1908.5|33698
1589210700000|2020-05-11 15:25:00|1909.5|1909.5|1910.5|1908.5|1914.5|1914|1909.5|1908.5|71315
1589266800000|2020-05-12 07:00:00|1919.5|1915|1913.5|1902|1919.5|1915|1876|1860.5|36848
1589267100000|2020-05-12 07:05:00|1913|1902.5|1928|1918|1928.5|1918|1900.5|1895|32650
1589267400000|2020-05-12 07:10:00|1928.5|1918.5|1925.5|1918.5|1928.5|1920|1915|1911.5|13298
1589267700000|2020-05-12 07:15:00|1925|1919|1920.5|1917|1930.5|1924|1915|1913|85400
1589268000000|2020-05-12 07:20:00|1922|1917.5|1923|1921|1925|1923.5|1917.5|1915|20877
1589268300000|2020-05-12 07:25:00|1921.5|1921.5|1909|1907|1923.5|1921.5|1909|1907|34367
1589268600000|2020-05-12 07:30:00|1910|1907.5|1921.5|1919.5|1921.5|1919.5|1906.5|1904|33279
1589268900000|2020-05-12 07:35:00|1922|1920|1924|1922|1930|1928|1921|1918.5|20869
1589269200000|2020-05-12 07:40:00|1923.5|1921|1921.5|1919|1925|1922|1920|1917|9757
1589269500000|2020-05-12 07:45:00|1922|1919.5|1925.5|1922.5|1926|1924|1920|1918.5|12908
1589269800000|2020-05-12 07:50:00|1926|1923|1923.5|1922|1927|1925|1920|1918|15292
1589270100000|2020-05-12 07:55:00|1923|1921.5|1922.5|1920.5|1927.5|1925.5|1922|1920|24239
1589270400000|2020-05-12 08:00:00|1923|1921|1919.5|1918|1923.5|1921.5|1918.5|1916.5|13135
1589270700000|2020-05-12 08:05:00|1920.5|1918.5|1915|1913|1925.5|1924.5|1915|1913|16270
1589271000000|2020-05-12 08:10:00|1914.5|1912|1915.5|1913|1917.5|1915.5|1912|1910|7414
1589271300000|2020-05-12 08:15:00|1916.5|1913.5|1924|1922.5|1924|1922.5|1915|1912.5|10073
1589271600000|2020-05-12 08:20:00|1924.5|1923|1928.5|1927|1930.5|1929.5|1921|1919|70980
1589271900000|2020-05-12 08:25:00|1929.5|1927.5|1938.5|1936|1939|1937|1928.5|1926.5|60252
1589272200000|2020-05-12 08:30:00|1939|1936.5|1935|1932|1940|1938.5|1932|1930|23320
1589272500000|2020-05-12 08:35:00|1935.5|1932.5|1949|1947|1949|1947.5|1935|1932.5|40821
1589272800000|2020-05-12 08:40:00|1948.5|1946|1950|1948.5|1954.5|1952.5|1945|1944.5|21121
1589273100000|2020-05-12 08:45:00|1951|1949|1940|1937.5|1953.5|1950.5|1937|1935|21695
1589273400000|2020-05-12 08:50:00|1941|1938|1936|1934.5|1941|1939.5|1933.5|1931|17138
1589273700000|2020-05-12 08:55:00|1936.5|1935|1935|1933|1938|1935|1932|1931.5|12255
1589274000000|2020-05-12 09:00:00|1935.5|1933.5|1930|1927.5|1937|1935.5|1929|1927|61543
1589274300000|2020-05-12 09:05:00|1929.5|1927|1932.5|1929.5|1936.5|1934.5|1927|1925|22821
1589274600000|2020-05-12 09:10:00|1933.5|1930|1933|1930.5|1936|1934|1932|1929.5|31820
1589274900000|2020-05-12 09:15:00|1933.5|1931|1935|1932.5|1936|1932.5|1931.5|1930.5|17665
1589275200000|2020-05-12 09:20:00|1935.5|1933|1939.5|1937|1940.5|1938.5|1935.5|1933|30537
1589275500000|2020-05-12 09:25:00|1940|1937.5|1942.5|1941.5|1944.5|1942|1938.5|1936.5|10950
1589275800000|2020-05-12 09:30:00|1942|1940|1946|1944.5|1946.5|1944.5|1940|1938|9876
1589276100000|2020-05-12 09:35:00|1945.5|1944|1940.5|1938.5|1947.5|1946.5|1940|1937|91931
1589276400000|2020-05-12 09:40:00|1941|1939|1941.5|1939.5|1944.5|1942|1939|1938|11759
1589276700000|2020-05-12 09:45:00|1941|1939|1936|1934|1943.5|1942.5|1935.5|1933.5|15592
1589277000000|2020-05-12 09:50:00|1935.5|1933.5|1933.5|1931.5|1936.5|1933.5|1931.5|1929|8214
1589277300000|2020-05-12 09:55:00|1933|1932|1936|1935|1938.5|1936.5|1932|1931|13421
1589277600000|2020-05-12 10:00:00|1936.5|1935.5|1945|1943.5|1946|1943.5|1936|1935|10744
1589277900000|2020-05-12 10:05:00|1944|1944|1939|1936.5|1947|1945|1939|1936|7785
1589278200000|2020-05-12 10:10:00|1939.5|1937|1943.5|1942.5|1946|1943|1939.5|1937|5313
1589278500000|2020-05-12 10:15:00|1944|1943|1946|1944.5|1947|1945|1943|1940.5|8728
1589278800000|2020-05-12 10:20:00|1946.5|1946|1946|1944.5|1946.5|1946|1942.5|1941|27328
1589279100000|2020-05-12 10:25:00|1946.5|1945|1944|1942.5|1946.5|1945|1944|1942|5255
1589279400000|2020-05-12 10:30:00|1943.5|1942|1940|1938.5|1944|1942.5|1938.5|1936.5|11444
1589279700000|2020-05-12 10:35:00|1939.5|1938|1943|1942|1945|1943|1938|1937|7961
1589280000000|2020-05-12 10:40:00|1943.5|1942.5|1942.5|1941.5|1946.5|1945.5|1942.5|1941|20101
1589280300000|2020-05-12 10:45:00|1942|1942|1943.5|1941|1944.5|1942.5|1939|1938.5|5447
1589280600000|2020-05-12 10:50:00|1944.5|1941.5|1939.5|1938|1944.5|1942.5|1939.5|1938|34057
1589280900000|2020-05-12 10:55:00|1940|1938.5|1939|1937|1940|1939.5|1937|1935|21984
1589281200000|2020-05-12 11:00:00|1939.5|1935.5|1936|1935|1941|1938.5|1936|1935|11508
1589281500000|2020-05-12 11:05:00|1936.5|1935.5|1935.5|1933.5|1937.5|1936.5|1933|1932|8443
1589281800000|2020-05-12 11:10:00|1935|1934|1937|1936|1938.5|1937|1935|1934|202727
1589282100000|2020-05-12 11:15:00|1937.5|1936.5|1938.5|1937.5|1940|1938.5|1937|1936|24735
1589282400000|2020-05-12 11:20:00|1938|1937|1943.5|1942|1946.5|1944.5|1937.5|1937|50971
1589282700000|2020-05-12 11:25:00|1943|1942.5|1941|1940|1943.5|1942.5|1940.5|1939.5|53393
1589283000000|2020-05-12 11:30:00|1940.5|1939.5|1942.5|1942|1944|1942.5|1940.5|1939.5|73294
1589283300000|2020-05-12 11:35:00|1943.5|1941.5|1942.5|1941.5|1944|1942.5|1942.5|1941.5|6305
1589283600000|2020-05-12 11:40:00|1942|1942|1948|1947|1949|1947.5|1941.5|1941|14012
1589283900000|2020-05-12 11:45:00|1948.5|1947.5|1963.5|1960|1964.5|1960.5|1948.5|1947|11609
1589284200000|2020-05-12 11:50:00|1964|1960.5|1978.5|1975|1979.5|1975|1963|1960.5|12941
1589284500000|2020-05-12 11:55:00|1978|1974.5|1978.5|1976|1980|1978|1974.5|1973|21323
1589284800000|2020-05-12 12:00:00|1979|1976.5|1981|1979.5|1983.5|1982|1978|1976|25872
1589285100000|2020-05-12 12:05:00|1982|1980|1983.5|1981|1985.5|1983|1981|1980|6810
1589285400000|2020-05-12 12:10:00|1984|1981.5|1981.5|1979.5|1988.5|1987|1979.5|1979|72249
1589285700000|2020-05-12 12:15:00|1981|1979|1980.5|1979|1983|1981.5|1979.5|1978|7674
1589286000000|2020-05-12 12:20:00|1980|1978.5|1984|1981|1984.5|1981|1977|1975.5|29556
1589286300000|2020-05-12 12:25:00|1984.5|1981.5|1979.5|1977.5|1986.5|1984|1979|1977.5|11536
1589286600000|2020-05-12 12:30:00|1980.5|1978|1985|1983.5|1985|1983.5|1979|1977|13077
1589286900000|2020-05-12 12:35:00|1984.5|1983|1989.5|1987.5|1989.5|1987.5|1977.5|1975|72656
1589287200000|2020-05-12 12:40:00|1989|1988|1987|1985.5|1997.5|1995.5|1986.5|1984|21064
1589287500000|2020-05-12 12:45:00|1986.5|1984.5|1995|1992.5|1996|1993|1986|1984|51745
1589287800000|2020-05-12 12:50:00|1996|1993|1992|1990.5|1996|1993.5|1990.5|1988.5|24258
1589288100000|2020-05-12 12:55:00|1992.5|1991|1997.5|1996|1997.5|1996.5|1991.5|1990|54787
1589288400000|2020-05-12 13:00:00|1997|1996.5|1999|1996.5|1999.5|1998|1994.5|1992.5|103880
1589288700000|2020-05-12 13:05:00|1998.5|1997.5|1998.5|1997|2000|1998.5|1996.5|1994.5|10911
1589289000000|2020-05-12 13:10:00|1999|1997.5|2013|2010|2014|2010|1998.5|1997.5|29346
1589289300000|2020-05-12 13:15:00|2012|2009|2003|2001|2013|2009|2001|1998|44039
1589289600000|2020-05-12 13:20:00|2002|2002|2002|2000|2006|2003|2000|1998|32769
1589289900000|2020-05-12 13:25:00|2001|1999.5|2002|1999|2003|2001|2001|1999|241797
1589290200000|2020-05-12 13:30:00|2001|2000|2001|1998|2008|2005|1999.5|1997.5|40362
1589290500000|2020-05-12 13:35:00|1999.5|1999.5|1983|1981.5|2001|1999.5|1982|1980.5|18878
1589290800000|2020-05-12 13:40:00|1982.5|1981|1983|1981.5|1990|1987.5|1980|1979.5|40092
1589291100000|2020-05-12 13:45:00|1983.5|1982|1995|1993|1995|1993|1981.5|1980|17115
1589291400000|2020-05-12 13:50:00|1996|1993.5|1991|1989.5|1998.5|1996|1989.5|1988|23838
1589291700000|2020-05-12 13:55:00|1992|1990.5|1999|1996|2001|1998|1988|1987|83889
1589292000000|2020-05-12 14:00:00|1998.5|1997|1999|1997.5|2000|1998.5|1997|1995|39118
1589292300000|2020-05-12 14:05:00|1999.5|1998|1999.5|1997.5|2002|2001|1997|1996|47128
1589292600000|2020-05-12 14:10:00|1999|1998|1999.5|1997.5|2000|1999.5|1997|1995|224616
1589292900000|2020-05-12 14:15:00|1999|1998|2003|2002|2005|2003|1999|1998|31070
1589293200000|2020-05-12 14:20:00|2002|2001|1999|1998|2002|2001|1993|1992.5|30767
1589293500000|2020-05-12 14:25:00|1998.5|1997.5|1997|1995.5|1998.5|1997.5|1991.5|1990|21585
1589293800000|2020-05-12 14:30:00|1996.5|1996|2002|2001|2002|2001|1996.5|1996|24351
1589294100000|2020-05-12 14:35:00|2001|2000|2003|2001|2005|2003|2001|2000|31673
1589294400000|2020-05-12 14:40:00|2002|2002|2001|1999|2011|2009|2001|1999|30413
1589294700000|2020-05-12 14:45:00|2002|2000|2003|2002|2004|2003|2001|1999|21633
1589295000000|2020-05-12 14:50:00|2004|2003|2004|2003|2006|2004|1999.5|1998.5|44860
1589295300000|2020-05-12 14:55:00|2003|2002|2008|2007|2011|2010|2002|2001|43990
1589295600000|2020-05-12 15:00:00|2010|2006|2008|2007|2010|2007|2002|2001|74405
1589295900000|2020-05-12 15:05:00|2009|2008|2012|2011|2016|2014|2008|2007|57031
1589296200000|2020-05-12 15:10:00|2011|2010|2018|2016|2020|2019|2010|2008|154841
1589296500000|2020-05-12 15:15:00|2017|2017|2030|2028|2030|2029|2017|2016|45586
1589296800000|2020-05-12 15:20:00|2029|2027|2033|2031|2038|2036|2028|2027|108736
1589297100000|2020-05-12 15:25:00|2032|2030|2042|2038|2042|2041|2029|2028|129686
1589353200000|2020-05-13 07:00:00|2051|2046|2070|2060|2090|2081|2051|2042|42991
1589353500000|2020-05-13 07:05:00|2069|2061|2071|2063|2082|2075|2061|2052|43058
1589353800000|2020-05-13 07:10:00|2072|2064|2065|2062|2077|2074|2051|2050|61779
1589354100000|2020-05-13 07:15:00|2064|2063|2067|2065|2070|2068|2059|2056|22930
1589354400000|2020-05-13 07:20:00|2066|2064|2071|2070|2073|2070|2056|2053|33469
1589354700000|2020-05-13 07:25:00|2072|2071|2065|2063|2077|2074|2054|2052|47903
1589355000000|2020-05-13 07:30:00|2064|2062|2063|2060|2068|2065|2059|2058|27665
1589355300000|2020-05-13 07:35:00|2062|2061|2061|2060|2065|2064|2052|2051|74132
1589355600000|2020-05-13 07:40:00|2062|2061|2062|2060|2064|2062|2058|2057|29878
1589355900000|2020-05-13 07:45:00|2061|2059|2064|2062|2064|2062|2052|2051|42778
1589356200000|2020-05-13 07:50:00|2062|2061|2053|2052|2062|2061|2052|2050|36398
1589356500000|2020-05-13 07:55:00|2052|2051|2058|2056|2061|2060|2052|2051|23432
1589356800000|2020-05-13 08:00:00|2059|2057|2061|2060|2062|2060|2053|2051|100184
1589357100000|2020-05-13 08:05:00|2060|2059|2055|2053|2061|2059|2054|2053|21591
1589357400000|2020-05-13 08:10:00|2056|2054|2052|2050|2061|2060|2043|2042|107349
1589357700000|2020-05-13 08:15:00|2053|2051|2051|2047|2054|2052|2043|2040|38891
1589358000000|2020-05-13 08:20:00|2050|2049|2052|2049|2052|2051|2049|2046|24276
1589358300000|2020-05-13 08:25:00|2051|2048|2050|2048|2058|2056|2050|2048|26205
1589358600000|2020-05-13 08:30:00|2051|2049|2028|2025|2051|2049|2026|2025|40345
1589358900000|2020-05-13 08:35:00|2027|2024|2004|2001|2028|2025|2002|1997|212894
1589359200000|2020-05-13 08:40:00|2005|2000|1990.5|1986.5|2005|2002|1982|1981|40283
1589359500000|2020-05-13 08:45:00|1991|1987|1995.5|1991.5|2000|1997.5|1988|1985.5|41017
1589359800000|2020-05-13 08:50:00|1996|1992|2007|2003|2008|2005|1996|1991.5|19336
1589360100000|2020-05-13 08:55:00|2006|2002|2003|1999.5|2006|2002|1999.5|1998|10736
1589360400000|2020-05-13 09:00:00|2004|2000|2009|2005|2013|2011|2003|2000|16066
1589360700000|2020-05-13 09:05:00|2010|2006|2014|2012|2014|2013|2009|2006|10872
1589361000000|2020-05-13 09:10:00|2015|2013|2029|2027|2032|2030|2014|2013|16772
1589361300000|2020-05-13 09:15:00|2030|2028|2038|2037|2042|2040|2030|2027|20857
1589361600000|2020-05-13 09:20:00|2036|2036|2030|2027|2036|2036|2030|2026|10853
1589361900000|2020-05-13 09:25:00|2029|2028|2031|2029|2031|2029|2028|2026|5982
1589362200000|2020-05-13 09:30:00|2030|2027|2032|2028|2032|2029|2027|2026|10750
1589362500000|2020-05-13 09:35:00|2031|2029|2023|2021|2031|2030|2022|2020|8483
1589362800000|2020-05-13 09:40:00|2024|2022|2025|2023|2027|2025|2024|2022|4445
1589363100000|2020-05-13 09:45:00|2024||2024||2025||2024||2408
1589363400000|2020-05-13 09:50:00|2025|2024|2032|2030|2033|2031|2025|2023|13410
1589363700000|2020-05-13 09:55:00|2031|2029|2028|2026|2032|2029|2027|2025|3855
1589364000000|2020-05-13 10:00:00|2027|2027|2027|2025|2028|2027|2023|2021|14779
1589364300000|2020-05-13 10:05:00|2026|2026|2027|2025|2028|2026|2024|2022|3858
1589364600000|2020-05-13 10:10:00|2028|2026|2029|2027|2030|2028|2027|2026|9520
1589364900000|2020-05-13 10:15:00|2030|2028|2030|2028|2032|2031|2030|2027|7243
1589365200000|2020-05-13 10:20:00|2029|2029|2041|2039|2041|2039|2025|2024|101952
1589365500000|2020-05-13 10:25:00|2040|2040|2045|2042|2045|2043|2040|2039|7024
1589365800000|2020-05-13 10:30:00|2046|2043|2049|2046|2049|2047|2044|2043|12058
1589366100000|2020-05-13 10:35:00|2050|2047|2049|2047|2052|2050|2049|2046|7133
1589366400000|2020-05-13 10:40:00|2048|2046|2045|2042|2048|2046|2040|2038|10796
1589366700000|2020-05-13 10:45:00|2043|2043|2041|2038|2043|2043|2041|2038|4563
1589367000000|2020-05-13 10:50:00|2040|2039|2043|2041|2044|2041|2040|2038|7963
1589367300000|2020-05-13 10:55:00|2044|2042|2051|2048|2052|2051|2044|2042|16399
1589367600000|2020-05-13 11:00:00|2052|2049|2051|2048|2052|2051|2051|2048|6949
1589367900000|2020-05-13 11:05:00|2052|2049|2058|2056|2060|2058|2052|2049|24999
1589368200000|2020-05-13 11:10:00|2057|2055|2058|2057|2060|2058|2055|2053|12955
1589368500000|2020-05-13 11:15:00|2059|2056|2063|2062|2064|2062|2059|2056|7862
1589368800000|2020-05-13 11:20:00|2062|2061|2064|2063|2068|2065|2062|2060|7140
1589369100000|2020-05-13 11:25:00|2065|2064|2069|2067|2069|2068|2065|2064|17143
1589369400000|2020-05-13 11:30:00|2068|2066|2064|2062|2068|2067|2064|2062|20170
1589369700000|2020-05-13 11:35:00|2065|2063|2063|2061|2065|2063|2062|2060|8971
1589370000000|2020-05-13 11:40:00|2062|2060|2059|2057|2062|2060|2059|2057|7506
1589370300000|2020-05-13 11:45:00|2058|2058|2062|2060|2062|2061|2057|2056|14206
1589370600000|2020-05-13 11:50:00|2063|2061|2061|2059|2064|2063|2061|2059|17870
1589370900000|2020-05-13 11:55:00|2062|2060|2067|2065|2068|2066|2060|2058|226437
1589371200000|2020-05-13 12:00:00|2066|2064|2067|2065|2068|2066|2063|2062|126972
1589371500000|2020-05-13 12:05:00|2066|2064|2066|2063|2071|2068|2064|2063|7812
1589371800000|2020-05-13 12:10:00|2067|2064|2070|2068|2070|2069|2067|2064|2413
1589372100000|2020-05-13 12:15:00|2071|2069|2073|2071|2076|2074|2071|2069|10576
1589372400000|2020-05-13 12:20:00|2074|2072|2074|2073|2079|2077|2074|2072|11855
1589372700000|2020-05-13 12:25:00|2075|2074|2076|2074|2076|2074|2074|2073|13827
1589373000000|2020-05-13 12:30:00|2077|2075|2089|2087|2090|2089|2076|2075|44843
1589373300000|2020-05-13 12:35:00|2088|2086|2094|2091|2095|2092|2087|2085|11791
1589373600000|2020-05-13 12:40:00|2095|2092|2090|2088|2096|2094|2089|2087|9098
1589373900000|2020-05-13 12:45:00|2091|2089|2094|2092|2095|2093|2090|2088|13834
1589374200000|2020-05-13 12:50:00|2093|2091|2090|2088|2093|2091|2087|2085|32377
1589374500000|2020-05-13 12:55:00|2089|2087|2097|2093|2098|2096|2084|2082|33779
1589374800000|2020-05-13 13:00:00|2096|2094|2083|2081|2096|2094|2082|2081|22039
1589375100000|2020-05-13 13:05:00|2084|2082|2086|2084|2086|2084|2076|2075|21368
1589375400000|2020-05-13 13:10:00|2085|2083|2085|2082|2086|2085|2082|2080|26499
1589375700000|2020-05-13 13:15:00|2086|2083|2083|2082|2088|2086|2083|2082|12894
1589376000000|2020-05-13 13:20:00|2084|2083|2086|2084|2088|2086|2083|2081|12746
1589376300000|2020-05-13 13:25:00|2087|2085|2081|2079|2091|2089|2080|2079|25527
1589376600000|2020-05-13 13:30:00|2080|2078|2078|2076|2084|2082|2075|2073|30542
1589376900000|2020-05-13 13:35:00|2079|2077|2079|2077|2083|2081|2077|2075|34806
1589377200000|2020-05-13 13:40:00|2080|2078|2088|2086|2092|2089|2078|2077|67941
1589377500000|2020-05-13 13:45:00|2087|2085|2076|2075|2088|2087|2074|2071|34596
1589377800000|2020-05-13 13:50:00|2078|2076|2084|2082|2087|2086|2076|2075|19175
1589378100000|2020-05-13 13:55:00|2083|2083|2083|2081|2087|2085|2081|2079|27330
1589378400000|2020-05-13 14:00:00|2081|2080|2099|2098|2100|2099|2081|2080|20722
1589378700000|2020-05-13 14:05:00|2100|2099|2092|2090|2105|2103|2092|2090|42704
1589379000000|2020-05-13 14:10:00|2093|2091|2098|2097|2099|2098|2092|2090|36712
1589379300000|2020-05-13 14:15:00|2099|2098|2111|2109|2113|2112|2098|2097|22433
1589379600000|2020-05-13 14:20:00|2110|2108|2108|2106|2111|2109|2106|2105|27043
1589379900000|2020-05-13 14:25:00|2107|2105|2099|2097|2107|2106|2098|2097|31161
1589380200000|2020-05-13 14:30:00|2098|2096|2086|2084|2099|2096|2083|2082|37807
1589380500000|2020-05-13 14:35:00|2087|2085|2083|2081|2089|2088|2081|2080|33504
1589380800000|2020-05-13 14:40:00|2082|2080|2088|2087|2093|2090|2079|2077|308391
1589381100000|2020-05-13 14:45:00|2087|2086|2088|2086|2092|2091|2085|2083|216915
1589381400000|2020-05-13 14:50:00|2089|2087|2088|2086|2093|2091|2084|2082|47093
1589381700000|2020-05-13 14:55:00|2089|2087|2099|2097|2102|2100|2089|2087|31848
1589382000000|2020-05-13 15:00:00|2098|2098|2093|2091|2100|2098|2089|2088|71038
1589382300000|2020-05-13 15:05:00|2092|2090|2095|2093|2097|2096|2087|2086|49964
1589382600000|2020-05-13 15:10:00|2096|2094|2102|2100|2102|2100|2091|2090|56658
1589382900000|2020-05-13 15:15:00|2101|2099|2098|2097|2102|2101|2095|2094|57147
1589383200000|2020-05-13 15:20:00|2097|2096|2096|2095|2101|2100|2095|2094|63077
1589383500000|2020-05-13 15:25:00|2095|2094|2098|2095|2098|2096|2087|2085|96130
1589439600000|2020-05-14 07:00:00|2099|2079|2120|2113|2130|2121|2085|2071|44518
1589439900000|2020-05-14 07:05:00|2119|2114|2085|2076|2125|2116|2079|2076|40462
1589440200000|2020-05-14 07:10:00|2086|2077|2094|2087|2109|2101|2086|2077|14907
1589440500000|2020-05-14 07:15:00|2096|2086|2098|2093|2100|2094|2092|2085|10868
1589440800000|2020-05-14 07:20:00|2099|2094|2077|2074|2099|2095|2074|2070|14475
1589441100000|2020-05-14 07:25:00|2076|2073|2089|2087|2095|2090|2073|2070|28479
1589441400000|2020-05-14 07:30:00|2088|2086|2086|2084|2100|2098|2083|2080|40263
1589441700000|2020-05-14 07:35:00|2087|2085|2074|2072|2092|2091|2073|2069|21058
1589442000000|2020-05-14 07:40:00|2075|2073|2067|2064|2076|2075|2061|2059|40563
1589442300000|2020-05-14 07:45:00|2066|2063|2061|2058|2067|2066|2059|2056|41227
1589442600000|2020-05-14 07:50:00|2060|2059|2059|2056|2066|2064|2059|2056|28532
1589442900000|2020-05-14 07:55:00|2058|2055|2061|2058|2062|2061|2053|2051|37368
1589443200000|2020-05-14 08:00:00|2060|2059|2066|2064|2067|2065|2053|2052|24482
1589443500000|2020-05-14 08:05:00|2067|2063|2059|2055|2067|2065|2057|2055|31619
1589443800000|2020-05-14 08:10:00|2058|2054|2055|2053|2058|2055|2050|2047|35428
1589444100000|2020-05-14 08:15:00|2054|2052|2056|2053|2061|2059|2053|2051|27135
1589444400000|2020-05-14 08:20:00|2055|2052|2043|2041|2055|2054|2041|2040|59005
1589444700000|2020-05-14 08:25:00|2042|2040|2037|2033|2042|2041|2036|2033|43855
1589445000000|2020-05-14 08:30:00|2036|2032|2046|2043|2047|2046|2032|2030|37157
1589445300000|2020-05-14 08:35:00|2047|2042|2044|2041|2052|2050|2044|2041|25747
1589445600000|2020-05-14 08:40:00|2043|2040|2039|2036|2045|2043|2037|2036|19880
1589445900000|2020-05-14 08:45:00|2038|2037|2058|2055|2058|2056|2038|2037|15068
1589446200000|2020-05-14 08:50:00|2057|2056|2052|2050|2057|2056|2051|2048|9949
1589446500000|2020-05-14 08:55:00|2051|2051|2045|2043|2052|2051|2044|2041|30831
1589446800000|2020-05-14 09:00:00|2046|2044|2044|2041|2047|2046|2041|2040|27072
1589447100000|2020-05-14 09:05:00|2045|2042|2042|2040|2046|2044|2037|2036|22673
1589447400000|2020-05-14 09:10:00|2041|2041|2033|2031|2041|2041|2031|2030|15802
1589447700000|2020-05-14 09:15:00|2035|2032|2028|2026|2035|2033|2027|2025|19030
1589448000000|2020-05-14 09:20:00|2027|2027|2027|2025|2030|2029|2025|2023|30309
1589448300000|2020-05-14 09:25:00|2028|2026|2035|2033|2035|2033|2026|2024|8133
1589448600000|2020-05-14 09:30:00|2036|2032|2036|2034|2038|2036|2034|2032|21579
1589448900000|2020-05-14 09:35:00|2035|2033|2036|2033|2036|2034|2027|2024|39961
1589449200000|2020-05-14 09:40:00|2037|2034|2033|2031|2037|2035|2030|2028|9840
1589449500000|2020-05-14 09:45:00|2032|2030|2029|2026|2032|2030|2026|2024|9157
1589449800000|2020-05-14 09:50:00|2028|2027|2030|2028|2035|2033|2027|2027|4538
1589450100000|2020-05-14 09:55:00|2029|2029|2031|2029|2033|2031|2029|2028|5142
1589450400000|2020-05-14 10:00:00|2032|2030|2027|2025|2035|2033|2027|2025|14002
1589450700000|2020-05-14 10:05:00|2028|2026|2025|2023|2032|2030|2025|2023|17158
1589451000000|2020-05-14 10:10:00|2024|2022|2025|2023|2025|2024|2023|2021|5744
1589451300000|2020-05-14 10:15:00|2024|2024|2019|2017|2024|2024|2017|2015|18348
1589451600000|2020-05-14 10:20:00|2020|2018|2020|2016|2020|2018|2015|2012|11418
1589451900000|2020-05-14 10:25:00|2019|2018|2021|2019|2023|2021|2018|2016|7261
1589452200000|2020-05-14 10:30:00|2020|2018|2018|2016|2022|2019|2018|2016|7926
1589452500000|2020-05-14 10:35:00|2019|2017|2020|2017|2022|2020|2017|2016|8042
1589452800000|2020-05-14 10:40:00|2019|2018|2016|2014|2019|2018|2016|2014|6139
1589453100000|2020-05-14 10:45:00|2017|2015|2017|2015|2020|2017|2014|2011|14305
1589453400000|2020-05-14 10:50:00|2018|2016|2011|2009|2018|2017|2011|2008|8469
1589453700000|2020-05-14 10:55:00|2013|2010|2009|2007|2014|2012|2009|2006|18706
1589454000000|2020-05-14 11:00:00|2010|2005|2009|2007|2012|2009|2007|2005|10934
1589454300000|2020-05-14 11:05:00|2008|2006|2012|2010|2013|2012|2007|2005|10474
1589454600000|2020-05-14 11:10:00|2013|2011|2013|2011|2016|2015|2007|2005|16632
1589454900000|2020-05-14 11:15:00|2012|2010|2002|2000|2013|2012|2002|2000|19670
1589455200000|2020-05-14 11:20:00|2004|2001|2005|2003|2005|2003|2002|2000|2962
1589455500000|2020-05-14 11:25:00|2004|2002|2004|2001|2008|2007|2001|2000|18698
1589455800000|2020-05-14 11:30:00|2003|2003|1999.5|1997|2005|2003|1998|1996.5|23312
1589456100000|2020-05-14 11:35:00|1999|1997.5|1999|1997|1999.5|1998.5|1996.5|1995|9966
1589456400000|2020-05-14 11:40:00|1998.5|1996|1987.5|1986|1998.5|1996|1987|1984.5|45729
1589456700000|2020-05-14 11:45:00|1987|1986.5|1982.5|1981|1987.5|1986.5|1981|1980.5|39454
1589457000000|2020-05-14 11:50:00|1984|1981.5|1983|1980.5|1989.5|1988.5|1978|1977|36968
1589457300000|2020-05-14 11:55:00|1982.5|1981|1983.5|1982.5|1985.5|1983.5|1982|1981|7383
1589457600000|2020-05-14 12:00:00|1984|1983|1981|1979|1985.5|1984.5|1977.5|1976.5|25771
1589457900000|2020-05-14 12:05:00|1980.5|1978.5|1979.5|1977.5|1981.5|1980|1975|1974.5|18483
1589458200000|2020-05-14 12:10:00|1979|1977|1973.5|1972|1979.5|1978|1968.5|1967|31179
1589458500000|2020-05-14 12:15:00|1973|1972.5|1969|1967.5|1974|1972.5|1968|1967.5|21070
1589458800000|2020-05-14 12:20:00|1968.5|1968|1976.5|1975|1977|1976|1968|1966.5|32428
1589459100000|2020-05-14 12:25:00|1977|1975.5|1979.5|1976|1985|1983.5|1977|1975.5|10604
1589459400000|2020-05-14 12:30:00|1980|1977|1971.5|1969|1982.5|1980|1971.5|1968.5|15350
1589459700000|2020-05-14 12:35:00|1971|1968.5|1965|1964|1973.5|1972|1964.5|1963.5|17548
1589460000000|2020-05-14 12:40:00|1964.5|1963.5|1948|1947|1965.5|1964.5|1948|1947|63116
1589460300000|2020-05-14 12:45:00|1948.5|1947.5|1944|1943|1954|1951.5|1943.5|1942|39377
1589460600000|2020-05-14 12:50:00|1944.5|1943.5|1943.5|1942.5|1949.5|1947.5|1942|1941|30670
1589460900000|2020-05-14 12:55:00|1944.5|1943|1937.5|1936|1945.5|1944.5|1936|1934.5|26352
1589461200000|2020-05-14 13:00:00|1937|1936.5|1942.5|1940.5|1945.5|1943.5|1935.5|1935|31886
1589461500000|2020-05-14 13:05:00|1941|1940|1930.5|1929|1942.5|1941.5|1927|1925.5|52159
1589461800000|2020-05-14 13:10:00|1929|1928.5|1931.5|1930|1934.5|1933|1927|1926.5|16292
1589462100000|2020-05-14 13:15:00|1932|1931|1935|1933.5|1935|1934|1927.5|1927|22861
1589462400000|2020-05-14 13:20:00|1934.5|1932.5|1933|1931|1936.5|1935|1931|1930|11080
1589462700000|2020-05-14 13:25:00|1932.5|1931.5|1940|1939|1943|1942|1931.5|1931|32320
1589463000000|2020-05-14 13:30:00|1940.5|1939.5|1954|1952|1954|1952|1937.5|1936|25298
1589463300000|2020-05-14 13:35:00|1953.5|1951.5|1966.5|1965|1971|1969.5|1953.5|1951.5|29512
1589463600000|2020-05-14 13:40:00|1967|1965.5|1970|1968|1972|1970|1965|1962.5|12805
1589463900000|2020-05-14 13:45:00|1969.5|1967|1962.5|1960.5|1970|1967|1960.5|1960|13675
1589464200000|2020-05-14 13:50:00|1963|1961|1960|1958|1964|1962.5|1959.5|1958|34036
1589464500000|2020-05-14 13:55:00|1959.5|1959|1957|1956|1964.5|1963|1957|1956|33440
1589464800000|2020-05-14 14:00:00|1957.5|1956.5|1948.5|1946.5|1959.5|1958|1945.5|1945|33965
1589465100000|2020-05-14 14:05:00|1948|1946|1949.5|1946.5|1950.5|1950|1943|1941|37138
1589465400000|2020-05-14 14:10:00|1950|1947|1951.5|1950|1952|1950.5|1942.5|1941|76701
1589465700000|2020-05-14 14:15:00|1951|1950.5|1946|1945|1951.5|1950.5|1942.5|1941|29859
1589466000000|2020-05-14 14:20:00|1946.5|1945.5|1939.5|1938.5|1949|1948.5|1939|1938|31303
1589466300000|2020-05-14 14:25:00|1939|1938|1939.5|1938.5|1942|1940|1936|1935|27575
1589466600000|2020-05-14 14:30:00|1939|1939|1941.5|1940.5|1943|1942.5|1937|1935.5|39447
1589466900000|2020-05-14 14:35:00|1941|1940|1942.5|1941|1943|1942|1934.5|1934|49938
1589467200000|2020-05-14 14:40:00|1942|1940.5|1943|1941.5|1945.5|1944.5|1940|1938.5|18081
1589467500000|2020-05-14 14:45:00|1942.5|1942|1943|1942|1948|1947.5|1941.5|1940|24271
1589467800000|2020-05-14 14:50:00|1942.5|1941|1943.5|1942|1945|1944.5|1940|1939|34287
1589468100000|2020-05-14 14:55:00|1943|1941.5|1936|1935|1944.5|1944|1936|1935|38788
1589468400000|2020-05-14 15:00:00|1936.5|1936|1935|1934|1938.5|1938|1932|1931|32988
1589468700000|2020-05-14 15:05:00|1934|1933.5|1934|1933|1935.5|1934|1932|1931.5|52479
1589469000000|2020-05-14 15:10:00|1933.5|1932.5|1939.5|1938.5|1940|1938.5|1933.5|1931.5|48997
1589469300000|2020-05-14 15:15:00|1940|1939|1948.5|1947.5|1950|1948.5|1940|1939|35855
1589469600000|2020-05-14 15:20:00|1948|1948|1948|1947|1951.5|1950|1946.5|1945|33765
1589469900000|2020-05-14 15:25:00|1948.5|1948|1950|1947.5|1952|1951.5|1943.5|1941.5|52831
1589526000000|2020-05-15 07:00:00|1965|1957|2006|1987|2009|2000|1965|1957|30991
1589526300000|2020-05-15 07:05:00|2005|1987.5|1981|1973|2005|1989.5|1966.5|1960|15534
1589526600000|2020-05-15 07:10:00|1981.5|1976|1978|1975|1987|1985|1974|1971|16741
1589526900000|2020-05-15 07:15:00|1977.5|1975.5|2000|1995.5|2000|1996.5|1977.5|1975.5|28603
1589527200000|2020-05-15 07:20:00|2001|1996|1988.5|1984.5|2009|2006|1988.5|1984|30746
1589527500000|2020-05-15 07:25:00|1988|1985|1983.5|1979|1988.5|1987|1975.5|1973|30523
1589527800000|2020-05-15 07:30:00|1983|1979.5|1977.5|1975.5|1984|1980|1977.5|1974|12010
1589528100000|2020-05-15 07:35:00|1977|1975|1976|1974.5|1987.5|1985.5|1975.5|1974|21896
1589528400000|2020-05-15 07:40:00|1975.5|1974|1972|1970|1980|1978|1972|1970|22667
1589528700000|2020-05-15 07:45:00|1972.5|1970.5|1978.5|1977|1983.5|1980.5|1972.5|1970.5|24336
1589529000000|2020-05-15 07:50:00|1979|1979|1966|1963|1983.5|1981.5|1963|1960.5|27930
1589529300000|2020-05-15 07:55:00|1965.5|1962.5|1948.5|1943.5|1966.5|1964.5|1932.5|1926.5|38199
1589529600000|2020-05-15 08:00:00|1948|1948|1950|1944.5|1950.5|1948|1948|1943.5|3055
1589529900000|2020-05-15 08:05:00|1949.5|1945|1939.5|1936|1949.5|1945|1938|1933|12203
1589530200000|2020-05-15 08:10:00|1940|1936.5|1939.5|1935|1944.5|1942|1938|1932.5|13611
1589530500000|2020-05-15 08:15:00|1941|1935.5|1942.5|1937|1942.5|1940|1939.5|1934|14725
1589530800000|2020-05-15 08:20:00|1941.5|1937.5|1943.5|1939|1949.5|1948|1941|1937.5|16098
1589531100000|2020-05-15 08:25:00|1943|1938|1936.5|1931.5|1943|1942|1936.5|1931.5|16086
1589531400000|2020-05-15 08:30:00|1933.5|1932.5|1933|1931.5|1938|1936.5|1933|1931.5|14201
1589531700000|2020-05-15 08:35:00|1933.5|1932|1943.5|1941|1944.5|1941|1932.5|1930|31956
1589532000000|2020-05-15 08:40:00|1944|1941.5|1950|1946.5|1950|1946.5|1944|1941.5|6986
1589532300000|2020-05-15 08:45:00|1949.5|1947|1940.5|1937.5|1951.5|1950|1940.5|1937.5|11368
1589532600000|2020-05-15 08:50:00|1941|1938|1947.5|1945|1951|1948|1940.5|1938|8395
1589532900000|2020-05-15 08:55:00|1947|1945.5|1938|1936|1948.5|1946.5|1938|1935.5|17816
1589533200000|2020-05-15 09:00:00|1938.5|1935.5|1945|1943|1945.5|1944|1936|1935.5|16795
1589533500000|2020-05-15 09:05:00|1944.5|1942.5|1944.5|1941.5|1947.5|1946|1939|1936.5|20253
1589534100000|2020-05-15 09:15:00|1946.5|1941|1934.5|1932|1946.5|1941.5|1930|1927.5|43286
1589534400000|2020-05-15 09:20:00|1934|1932.5|1951.5|1949|1952|1950|1934|1932.5|21196
1589534700000|2020-05-15 09:25:00|1951|1948.5|1942.5|1940|1951|1949.5|1942.5|1940|14159
1589535000000|2020-05-15 09:30:00|1941.5|1939.5|1938.5|1936.5|1946|1943.5|1938.5|1936.5|24103
1589535300000|2020-05-15 09:35:00|1938|1937|1946|1943.5|1946|1943.5|1938|1934.5|18431
1589535600000|2020-05-15 09:40:00|1946.5|1944|1945|1943|1948.5|1945|1943|1941.5|18066
1589535900000|2020-05-15 09:45:00|1944|1942.5|1941.5|1939.5|1944|1943|1938|1936|17603
1589536200000|2020-05-15 09:50:00|1942|1940|1941.5|1939.5|1942|1941.5|1940.5|1939|19402
1589536500000|2020-05-15 09:55:00|1941|1939|1939.5|1938|1943|1941.5|1936|1934|36084
1589536800000|2020-05-15 10:00:00|1940.5|1938.5|1941|1939.5|1944|1942.5|1939|1938|17471
1589537100000|2020-05-15 10:05:00|1940.5|1939|1935.5|1934|1940.5|1939|1934|1933|14901
1589537400000|2020-05-15 10:10:00|1935|1933.5|1934.5|1932.5|1937|1936|1934.5|1932|8328
1589537700000|2020-05-15 10:15:00|1935.5|1933|1935.5|1932.5|1937|1935|1930|1928|10507
1589538000000|2020-05-15 10:20:00|1935|1933|1933|1932|1935.5|1934|1931.5|1929.5|15450
1589538300000|2020-05-15 10:25:00|1933.5|1932.5|1931|1929.5|1935.5|1934|1931|1929.5|12894
1589538600000|2020-05-15 10:30:00|1931.5|1930|1929|1927.5|1932|1930.5|1926.5|1925|17377
1589538900000|2020-05-15 10:35:00|1930|1928|1927.5|1925|1930.5|1928.5|1926|1925|23341
1589539200000|2020-05-15 10:40:00|1927|1924.5|1924.5|1923|1929|1927.5|1924|1922|26181
1589539500000|2020-05-15 10:45:00|1925|1923.5|1924.5|1923.5|1927|1925.5|1923|1921.5|15827
1589539800000|2020-05-15 10:50:00|1925|1924|1924.5|1923|1927|1925.5|1923.5|1922.5|32024
1589540100000|2020-05-15 10:55:00|1924|1924|1925|1924|1927|1926|1923.5|1922.5|16091
1589540400000|2020-05-15 11:00:00|1926|1924.5|1920|1917.5|1927|1925|1916.5|1915|95543
1589540700000|2020-05-15 11:05:00|1920.5|1919|1921|1919|1927|1925.5|1920|1918.5|48982
1589541000000|2020-05-15 11:10:00|1920.5|1918.5|1915|1913.5|1920.5|1918.5|1915|1913.5|23522
1589541300000|2020-05-15 11:15:00|1914.5|1913|1913.5|1912|1915|1913.5|1906.5|1906|32110
1589541600000|2020-05-15 11:20:00|1913|1912.5|1915|1912|1917.5|1915.5|1912|1911.5|9770
1589541900000|2020-05-15 11:25:00|1914.5|1913|1922.5|1921|1923|1922|1914|1912.5|6969
1589542200000|2020-05-15 11:30:00|1922|1921.5|1923|1921.5|1924.5|1923.5|1919.5|1918|22164
1589542500000|2020-05-15 11:35:00|1921.5|1921|1919.5|1918|1924|1923|1918.5|1917.5|13027
1589542800000|2020-05-15 11:40:00|1919|1917.5|1920|1919|1921.5|1920.5|1917.5|1916.5|16668
1589543100000|2020-05-15 11:45:00|1920.5|1919.5|1920.5|1918.5|1921|1920.5|1917.5|1915.5|7829
1589543400000|2020-05-15 11:50:00|1921.5|1919|1918.5|1917|1922.5|1921|1918|1917|10350
1589543700000|2020-05-15 11:55:00|1919|1917.5|1921.5|1920.5|1923.5|1922.5|1919|1917|15213
1589544000000|2020-05-15 12:00:00|1923|1920|1924|1923.5|1926.5|1925.5|1921.5|1920|14242
1589544300000|2020-05-15 12:05:00|1924.5|1924|1924.5|1923.5|1927|1925.5|1923|1921.5|14057
1589544600000|2020-05-15 12:10:00|1924|1923|1921.5|1919.5|1924|1923|1920|1919|10878
1589544900000|2020-05-15 12:15:00|1921|1920|1919.5|1918|1921.5|1920.5|1919|1918|12004
1589545200000|2020-05-15 12:20:00|1920|1918.5|1916|1914.5|1921|1919.5|1916|1914.5|10202
1589545500000|2020-05-15 12:25:00|1915.5|1915|1919.5|1917|1921.5|1919.5|1915.5|1914.5|6651
1589545800000|2020-05-15 12:30:00|1919|1916.5|1917|1915.5|1920.5|1919|1917|1915.5|9924
1589546100000|2020-05-15 12:35:00|1917.5|1916|1918.5|1917|1923.5|1921.5|1917.5|1916|21742
1589546400000|2020-05-15 12:40:00|1919|1917.5|1914|1912.5|1919.5|1918|1912|1911.5|12367
1589546700000|2020-05-15 12:45:00|1914.5|1913|1915.5|1914|1917|1915.5|1913.5|1912.5|8618
1589547000000|2020-05-15 12:50:00|1915|1914.5|1914.5|1912.5|1916|1915|1913|1912|14841
1589547300000|2020-05-15 12:55:00|1914|1913|1915.5|1914.5|1916.5|1915|1913|1912.5|9797
1589547600000|2020-05-15 13:00:00|1916|1915|1912.5|1911.5|1916.5|1915.5|1912.5|1911.5|12773
1589547900000|2020-05-15 13:05:00|1912|1912|1909|1907.5|1914|1913|1908.5|1907.5|18797
1589548200000|2020-05-15 13:10:00|1908.5|1908|1909.5|1908.5|1910.5|1909.5|1908|1907|9764
1589548500000|2020-05-15 13:15:00|1909|1908|1908|1906.5|1911|1910|1907.5|1906|21164
1589548800000|2020-05-15 13:20:00|1907.5|1906|1907.5|1905.5|1908|1907.5|1905|1904|18860
1589549100000|2020-05-15 13:25:00|1908|1906|1910|1907.5|1910|1907.5|1906|1905|21442
1589549400000|2020-05-15 13:30:00|1909.5|1908|1918.5|1917.5|1921.5|1920.5|1909|1908|40594
1589549700000|2020-05-15 13:35:00|1918|1918|1928.5|1927|1929.5|1928|1918|1917.5|32058
1589550000000|2020-05-15 13:40:00|1928|1926|1941.5|1940|1941.5|1940.5|1927|1926|59012
1589550300000|2020-05-15 13:45:00|1942.5|1940.5|1950|1948|1952|1951.5|1942.5|1940.5|22779
1589550600000|2020-05-15 13:50:00|1949.5|1948.5|1947|1945.5|1951|1948.5|1946|1945|11368
1589550900000|2020-05-15 13:55:00|1946.5|1945|1950|1948|1951.5|1949.5|1946|1944.5|12622
1589551200000|2020-05-15 14:00:00|1950.5|1948.5|1948|1946|1955.5|1953.5|1947.5|1946|17320
1589551500000|2020-05-15 14:05:00|1947.5|1946.5|1933.5|1931.5|1950|1947.5|1933|1931.5|43300
1589551800000|2020-05-15 14:10:00|1933|1931|1926.5|1924.5|1933|1931|1922|1921|48167
1589552100000|2020-05-15 14:15:00|1926|1925|1925.5|1924|1931|1929.5|1924.5|1923.5|26319
1589552400000|2020-05-15 14:20:00|1925|1923.5|1931|1929.5|1931|1929.5|1922|1921|18590
1589552700000|2020-05-15 14:25:00|1932|1930|1929.5|1927|1939|1936.5|1929.5|1927|18324
1589553000000|2020-05-15 14:30:00|1930|1926.5|1923.5|1922|1933.5|1930.5|1921.5|1920.5|28659
1589553300000|2020-05-15 14:35:00|1923|1922.5|1927.5|1926|1929|1928|1923|1922|11612
1589553600000|2020-05-15 14:40:00|1927|1926.5|1924|1922|1927|1926.5|1920|1919.5|22444
1589553900000|2020-05-15 14:45:00|1924.5|1922.5|1925|1923|1927|1926|1919|1918|28736
1589554200000|2020-05-15 14:50:00|1925.5|1923.5|1929|1927.5|1932|1929.5|1924.5|1923.5|21740
1589554500000|2020-05-15 14:55:00|1929.5|1928|1929.5|1928|1933|1931.5|1925|1924.5|21302
1589554800000|2020-05-15 15:00:00|1929|1927.5|1939|1937.5|1940|1937.5|1928|1926.5|42606
1589555100000|2020-05-15 15:05:00|1938.5|1938|1939.5|1938|1940|1939.5|1938|1937.5|9905
1589555400000|2020-05-15 15:10:00|1940|1938.5|1937.5|1935.5|1943|1942|1935.5|1935|47483
1589555700000|2020-05-15 15:15:00|1937|1936|1950.5|1949|1950.5|1950|1937|1935.5|29507
1589556000000|2020-05-15 15:20:00|1950|1949.5|1951.5|1950|1959.5|1958|1950|1948.5|35865
1589556300000|2020-05-15 15:25:00|1952|1950.5|1951.5|1949|1955.5|1955|1948.5|1946.5|51479
1589785200000|2020-05-18 07:00:00|1983|1962.5|1962.5|1952.5|1983|1971.5|1942.5|1940.5|28294
1589785500000|2020-05-18 07:05:00|1962|1953|1948|1941.5|1962.5|1958|1944|1941.5|21819
1589785800000|2020-05-18 07:10:00|1947.5|1941|1938|1933|1947.5|1941|1934.5|1928.5|9219
1589786100000|2020-05-18 07:15:00|1937.5|1932.5|1937.5|1934.5|1938|1936.5|1935.5|1929|6409
1589786400000|2020-05-18 07:20:00|1938|1934|1932|1926.5|1941|1938|1932|1926|7182
1589786700000|2020-05-18 07:25:00|1927.5|1927|1918.5|1914.5|1930.5|1928|1918.5|1914|21470
1589787000000|2020-05-18 07:30:00|1918|1915|1920|1917|1920.5|1917.5|1913.5|1910|15567
1589787300000|2020-05-18 07:35:00|1919.5|1916.5|1916|1911|1919.5|1916.5|1914|1910.5|4147
1589787600000|2020-05-18 07:40:00|1915.5|1911.5|1911|1906|1916.5|1912.5|1911|1905.5|7720
1589787900000|2020-05-18 07:45:00|1910|1905.5|1906|1904|1910|1906|1900|1898.5|32551
1589788200000|2020-05-18 07:50:00|1906.5|1904.5|1911|1907.5|1912|1910|1905.5|1903|11966
1589788500000|2020-05-18 07:55:00|1911.5|1908|1911.5|1908|1916|1913.5|1910.5|1907.5|10408
1589788800000|2020-05-18 08:00:00|1911|1907|1906|1902.5|1911.5|1909.5|1905.5|1901.5|16103
1589789100000|2020-05-18 08:05:00|1907.5|1902|1904.5|1901.5|1911|1907.5|1904.5|1900.5|4203
1589789400000|2020-05-18 08:10:00|1905.5|1902.5|1907.5|1904.5|1910.5|1906.5|1905.5|1902.5|5603
1589789700000|2020-05-18 08:15:00|1909|1905|1913|1909.5|1914.5|1911|1909|1905|10666
1589790000000|2020-05-18 08:20:00|1912.5|1909|1915.5|1912.5|1916|1914|1910.5|1907|10809
1589790300000|2020-05-18 08:25:00|1916|1913|1921.5|1918.5|1924.5|1923.5|1916|1913|13865
1589790600000|2020-05-18 08:30:00|1921|1919|1920.5|1919|1924.5|1923.5|1918.5|1917|7325
1589790900000|2020-05-18 08:35:00|1920|1918|1923.5|1922|1923.5|1922|1917|1916|9898
1589791200000|2020-05-18 08:40:00|1924.5|1922.5|1929|1927.5|1929.5|1928|1920.5|1918|37217
1589791500000|2020-05-18 08:45:00|1929.5|1928|1930.5|1928.5|1932|1931|1929.5|1927|10765
1589791800000|2020-05-18 08:50:00|1930|1928|1933|1931.5|1933|1931.5|1929.5|1927|3910
1589792100000|2020-05-18 08:55:00|1932.5|1931|1940|1938.5|1940|1938.5|1930|1929|34444
1589792400000|2020-05-18 09:00:00|1940.5|1939|1943|1941|1943|1941|1939|1937.5|3800
1589792700000|2020-05-18 09:05:00|1944|1941.5|1940|1938|1944|1942.5|1940|1938|3270
1589793000000|2020-05-18 09:10:00|1940.5|1937.5|1941.5|1939.5|1947|1945|1940.5|1937|6532
1589793300000|2020-05-18 09:15:00|1943|1940|1943|1941.5|1946.5|1945|1943|1940|5707
1589793600000|2020-05-18 09:20:00|1942.5|1942|1951|1949.5|1951|1949.5|1942.5|1942|9766
1589793900000|2020-05-18 09:25:00|1951.5|1950|1946|1944|1952.5|1951|1945.5|1944|8127
1589794200000|2020-05-18 09:30:00|1945.5|1944.5|1950|1948|1950|1948|1945.5|1944.5|4852
1589794500000|2020-05-18 09:35:00|1949.5|1947.5|1946|1944|1949.5|1947.5|1946|1944|1747
1589794800000|2020-05-18 09:40:00|1945.5|1944.5|1946|1944|1949.5|1948|1945|1943.5|10957
1589795100000|2020-05-18 09:45:00|1945.5|1943.5|1943.5|1942.5|1945.5|1944.5|1943|1941.5|3644
1589795400000|2020-05-18 09:50:00|1943|1942|1943.5|1942.5|1944.5|1943.5|1942|1940|6526
1589795700000|2020-05-18 09:55:00|1943|1941.5|1939|1938|1945|1944|1939|1936.5|10680
1589796000000|2020-05-18 10:00:00|1939.5|1938.5|1938.5|1937|1942|1940.5|1937.5|1936|4160
1589796300000|2020-05-18 10:05:00|1939|1937.5|1941|1939|1941|1939.5|1939|1937|1678
1589796600000|2020-05-18 10:10:00|1941.5|1939.5|1934|1932.5|1942.5|1940.5|1934|1932|8539
1589796900000|2020-05-18 10:15:00|1934.5|1933|1930.5|1928.5|1937|1935.5|1930.5|1927.5|14002
1589797200000|2020-05-18 10:20:00|1931|1929|1937|1935|1937.5|1935|1930.5|1929|10454
1589797500000|2020-05-18 10:25:00|1936.5|1934.5|1935.5|1934.5|1936.5|1935|1933|1931|7514
1589797800000|2020-05-18 10:30:00|1935|1934|1935.5|1932.5|1938.5|1937|1934.5|1932.5|5471
1589798100000|2020-05-18 10:35:00|1935|1933|1939.5|1938|1939.5|1938.5|1934.5|1933|1740
1589798400000|2020-05-18 10:40:00|1940|1938.5|1938.5|1936.5|1940.5|1939|1937|1935|5255
1589798700000|2020-05-18 10:45:00|1938|1937|1938.5|1937|1939.5|1937.5|1937|1935.5|3306
1589799000000|2020-05-18 10:50:00|1939.5|1937.5|1936|1934.5|1940|1939.5|1935.5|1934.5|7359
1589799300000|2020-05-18 10:55:00|1935.5|1935|1936.5|1936|1937.5|1936|1935|1933.5|3901
1589799600000|2020-05-18 11:00:00|1936|1935|1934.5|1932|1936|1935|1934|1932|5542
1589799900000|2020-05-18 11:05:00|1935|1932.5|1938|1936.5|1938|1936.5|1935|1932.5|1353
1589800200000|2020-05-18 11:10:00|1937.5|1935.5|1936|1934|1937.5|1936|1934.5|1933|4507
1589800500000|2020-05-18 11:15:00|1937|1934.5|1934.5|1933|1937.5|1937|1934|1933|11301
1589800800000|2020-05-18 11:20:00|1934|1932.5|1933|1931.5|1934.5|1933|1931.5|1931|3675
1589801100000|2020-05-18 11:25:00|1932.5|1931|1934|1933|1934.5|1933.5|1931.5|1930.5|1635
1589801400000|2020-05-18 11:30:00|1934.5|1933.5|1932.5|1931.5|1935|1934|1932|1931|5282
1589801700000|2020-05-18 11:35:00|1933|1932|1935.5|1934|1935.5|1934|1932|1931|6375
1589802000000|2020-05-18 11:40:00|1935|1933.5|1933.5|1931.5|1935|1933.5|1932|1931.5|4982
1589802300000|2020-05-18 11:45:00|1933|1932|1931.5|1929.5|1934|1933.5|1930|1929.5|7231
1589802600000|2020-05-18 11:50:00|1930.5|1929|1925.5|1924|1931.5|1929|1924|1923|13203
1589802900000|2020-05-18 11:55:00|1925|1923.5|1926.5|1925.5|1927.5|1926.5|1924.5|1923|6733
1589803200000|2020-05-18 12:00:00|1927|1926|1928.5|1927.5|1934|1932.5|1926.5|1925.5|13332
1589803500000|2020-05-18 12:05:00|1929.5|1928|1927|1926.5|1930|1929|1926.5|1925.5|8056
1589803800000|2020-05-18 12:10:00|1926.5|1926|1924.5|1923.5|1928|1926.5|1924.5|1923|9911
1589804100000|2020-05-18 12:15:00|1925|1924|1924.5|1923|1925.5|1924|1920|1919.5|9413
1589804400000|2020-05-18 12:20:00|1924|1922.5|1928.5|1928|1932|1930|1922.5|1921.5|11109
1589804700000|2020-05-18 12:25:00|1929|1928.5|1928|1926.5|1931.5|1930|1928|1926.5|4388
1589805000000|2020-05-18 12:30:00|1927.5|1927|1928.5|1926.5|1929.5|1928|1927|1926.5|2909
1589805300000|2020-05-18 12:35:00|1926.5|1926|1925.5|1924.5|1929.5|1927.5|1925.5|1924|10567
1589805600000|2020-05-18 12:40:00|1926|1925|1928|1926.5|1928|1926.5|1925|1924.5|7977
1589805900000|2020-05-18 12:45:00|1928.5|1927|1927.5|1926.5|1928.5|1927.5|1925|1924|7242
1589806200000|2020-05-18 12:50:00|1928|1927|1926|1924.5|1934|1932|1925|1924.5|20766
1589806500000|2020-05-18 12:55:00|1925.5|1924|1930.5|1929.5|1931|1929.5|1924|1923.5|10131
1589806800000|2020-05-18 13:00:00|1931|1930|1927.5|1927|1931|1930.5|1927.5|1926|5523
1589807100000|2020-05-18 13:05:00|1928|1927.5|1929.5|1928|1931.5|1930|1927.5|1926.5|16866
1589807400000|2020-05-18 13:10:00|1929|1928.5|1931.5|1930|1933|1931|1929|1928|5347
1589807700000|2020-05-18 13:15:00|1932|1930.5|1931.5|1929.5|1933|1931.5|1928.5|1927.5|11554
1589808000000|2020-05-18 13:20:00|1931|1930|1928|1927|1931.5|1930|1927.5|1927|24998
1589808300000|2020-05-18 13:25:00|1928.5|1927.5|1926|1925|1930|1928.5|1925.5|1924.5|14744
1589808600000|2020-05-18 13:30:00|1925.5|1924.5|1922|1920|1927.5|1926.5|1922|1920|12372
1589808900000|2020-05-18 13:35:00|1923|1920.5|1922|1920.5|1923.5|1922|1921|1920|12658
1589809200000|2020-05-18 13:40:00|1922.5|1921|1921.5|1920|1923.5|1922.5|1920|1919|24775
1589809500000|2020-05-18 13:45:00|1920.5|1920.5|1917.5|1916.5|1922|1920.5|1917.5|1916.5|15308
1589809800000|2020-05-18 13:50:00|1917|1916|1917|1915.5|1917|1916|1914.5|1913|32847
1589810100000|2020-05-18 13:55:00|1916.5|1915|1911.5|1910.5|1916.5|1915.5|1911.5|1910|25511
1589810400000|2020-05-18 14:00:00|1911|1910|1911.5|1910|1913|1912.5|1909.5|1907.5|26078
1589810700000|2020-05-18 14:05:00|1912|1910.5|1921.5|1920|1922|1920.5|1912|1910.5|13948
1589811000000|2020-05-18 14:10:00|1921|1919.5|1915|1914|1921|1919.5|1914.5|1914|9720
1589811300000|2020-05-18 14:15:00|1915.5|1914.5|1914|1912|1918|1917.5|1912|1911.5|32609
1589811600000|2020-05-18 14:20:00|1913.5|1912.5|1911|1910|1915|1913.5|1907.5|1906.5|23719
1589811900000|2020-05-18 14:25:00|1910.5|1910.5|1906.5|1905.5|1912|1911.5|1906|1905|41543
1589812200000|2020-05-18 14:30:00|1906|1905|1900|1899.5|1906|1905.5|1900|1899|44047
1589812500000|2020-05-18 14:35:00|1901|1899|1903.5|1902.5|1903.5|1903|1899.5|1898.5|22812
1589812800000|2020-05-18 14:40:00|1903|1901.5|1907.5|1906.5|1912.5|1911|1901.5|1900.5|42848
1589813100000|2020-05-18 14:45:00|1907|1906|1909.5|1908|1913.5|1911.5|1903.5|1903|63676
1589813400000|2020-05-18 14:50:00|1910|1908.5|1907.5|1905.5|1912.5|1911.5|1905.5|1904.5|64855
1589813700000|2020-05-18 14:55:00|1906.5|1905|1910.5|1909.5|1911|1910|1905.5|1904.5|31049
1589814000000|2020-05-18 15:00:00|1911|1910|1912|1911|1915|1913.5|1908|1906.5|22683
1589814300000|2020-05-18 15:05:00|1911.5|1910.5|1916|1915|1917|1915.5|1910|1909.5|14949
1589814600000|2020-05-18 15:10:00|1915.5|1914.5|1912|1911.5|1916|1915|1908.5|1908|43869
1589814900000|2020-05-18 15:15:00|1912.5|1911|1915.5|1914.5|1917|1916|1912.5|1911|17208
1589815200000|2020-05-18 15:20:00|1915|1913.5|1914.5|1913.5|1915.5|1914.5|1912|1911.5|32823
1589815500000|2020-05-18 15:25:00|1915|1914|1914.5|1912.5|1917.5|1915.5|1911.5|1910.5|61909
1589871600000|2020-05-19 07:00:00|1913.5|1910.5|1911.5|1903.5|1926.5|1919.5|1902|1891.5|29365
1589871900000|2020-05-19 07:05:00|1911|1904|1921.5|1915.5|1921.5|1915.5|1900.5|1896|21079
1589872200000|2020-05-19 07:10:00|1922.5|1916|1914.5|1908.5|1924.5|1922|1912|1908|9854
1589872500000|2020-05-19 07:15:00|1914|1909|1917|1914.5|1917.5|1915.5|1912.5|1907|5410
1589872800000|2020-05-19 07:20:00|1916.5|1913|1909.5|1906|1916.5|1913|1909|1904.5|8339
1589873100000|2020-05-19 07:25:00|1909|1906.5|1922.5|1920|1922.5|1920|1908.5|1906|17407
1589873400000|2020-05-19 07:30:00|1921.5|1920.5|1923|1920|1924.5|1920.5|1914|1911.5|16217
1589873700000|2020-05-19 07:35:00|1924|1920.5|1926|1922.5|1927|1925|1922.5|1920|8171
1589874000000|2020-05-19 07:40:00|1925.5|1922|1918|1916|1925.5|1922|1917|1914|12881
1589874300000|2020-05-19 07:45:00|1917.5|1915.5|1925|1923|1927|1926|1917.5|1913.5|12697
1589874600000|2020-05-19 07:50:00|1924.5|1922.5|1925.5|1923.5|1927.5|1925.5|1924.5|1921.5|3103
1589874900000|2020-05-19 07:55:00|1926|1924|1911|1910|1926.5|1925|1911|1910|15300
1589875200000|2020-05-19 08:00:00|1910.5|1910.5|1913.5|1910|1915.5|1913|1909.5|1907.5|15617
1589875500000|2020-05-19 08:05:00|1912.5|1909|1908|1906.5|1913.5|1912|1906.5|1904.5|22482
1589875800000|2020-05-19 08:10:00|1907.5|1907|1914|1912.5|1914.5|1913.5|1907.5|1906|12635
1589876100000|2020-05-19 08:15:00|1914.5|1912|1912|1910.5|1915|1913.5|1909.5|1908.5|29514
1589876400000|2020-05-19 08:20:00|1911.5|1910|1905.5|1904.5|1912|1911|1905.5|1904.5|15129
1589876700000|2020-05-19 08:25:00|1904.5|1904|1902.5|1900.5|1907|1906.5|1901.5|1899.5|18582
1589877000000|2020-05-19 08:30:00|1903|1900|1902|1901|1906|1903.5|1901.5|1900|13924
1589877300000|2020-05-19 08:35:00|1902.5|1901.5|1908|1906.5|1911.5|1910.5|1902|1901|22866
1589877600000|2020-05-19 08:40:00|1909|1907|1904.5|1903|1910|1909|1902.5|1901.5|14699
1589877900000|2020-05-19 08:45:00|1904|1902.5|1899|1897.5|1904|1903.5|1897|1896|19499
1589878200000|2020-05-19 08:50:00|1898.5|1897|1900|1898|1900.5|1899.5|1896.5|1895.5|13501
1589878500000|2020-05-19 08:55:00|1899|1898.5|1891|1889|1901.5|1900|1890.5|1888.5|16155
1589878800000|2020-05-19 09:00:00|1892|1889.5|1894.5|1892|1894.5|1893.5|1890.5|1889.5|14760
1589879100000|2020-05-19 09:05:00|1894|1892.5|1902|1900.5|1905|1904|1893|1891|90245
1589879400000|2020-05-19 09:10:00|1902.5|1901|1915.5|1914|1916|1915|1902.5|1901|19369
1589879700000|2020-05-19 09:15:00|1916|1914.5|1915.5|1914|1917.5|1916.5|1910|1909|15534
1589880000000|2020-05-19 09:20:00|1914.5|1914.5|1912.5|1911|1914.5|1914.5|1910.5|1908|10898
1589880300000|2020-05-19 09:25:00|1912|1910.5|1914.5|1912.5|1914.5|1912.5|1909|1908|10801
1589880600000|2020-05-19 09:30:00|1914|1913|1910|1908|1914.5|1913|1908.5|1905.5|11706
1589880900000|2020-05-19 09:35:00|1910.5|1908.5|1915.5|1914|1916.5|1915.5|1910.5|1908.5|16902
1589881200000|2020-05-19 09:40:00|1916|1915|1909|1908|1918|1917|1908.5|1907|34079
1589881500000|2020-05-19 09:45:00|1909.5|1908.5|1912|1911|1913|1911.5|1909.5|1908.5|4184
1589881800000|2020-05-19 09:50:00|1913|1911.5|1918|1916|1918|1916|1911.5|1910.5|6799
1589882100000|2020-05-19 09:55:00|1918.5|1916.5|1920|1919|1921|1919.5|1915.5|1915|12665
1589882400000|2020-05-19 10:00:00|1919.5|1918.5|1918|1916.5|1925|1922.5|1918|1916|24603
1589882700000|2020-05-19 10:05:00|1917.5|1916|1935.5|1932.5|1937.5|1932.5|1909|1907.5|67036
1589883000000|2020-05-19 10:10:00|1935|1933|1944|1940.5|1945|1940.5|1935|1931.5|23457
1589883300000|2020-05-19 10:15:00|1944.5|1941|1951|1945.5|1956|1951.5|1944|1941|22656
1589883600000|2020-05-19 10:20:00|1950|1946.5|1948|1945.5|1953|1950|1948|1944.5|13692
1589883900000|2020-05-19 10:25:00|1947.5|1946|1943|1938.5|1948|1946|1938.5|1937|28903
1589884200000|2020-05-19 10:30:00|1942.5|1939|1942|1939|1943|1941.5|1940.5|1937|8449
1589884500000|2020-05-19 10:35:00|1941.5|1938.5|1937.5|1935.5|1941.5|1939.5|1937|1935|16528
1589884800000|2020-05-19 10:40:00|1938|1936|1938.5|1935|1943.5|1943|1938|1935|17732
1589885100000|2020-05-19 10:45:00|1938|1934.5|1933|1929.5|1938|1935|1931|1926.5|8337
1589885400000|2020-05-19 10:50:00|1932.5|1929|1938|1936|1939|1937.5|1932.5|1928.5|9111
1589885700000|2020-05-19 10:55:00|1937.5|1935.5|1935.5|1933.5|1937.5|1935.5|1932|1929.5|7587
1589886000000|2020-05-19 11:00:00|1939|1934|1933.5|1932|1939|1935|1933.5|1931|3929
1589886300000|2020-05-19 11:05:00|1933|1931|1929.5|1927|1933|1931|1925|1923.5|7464
1589886600000|2020-05-19 11:10:00|1929|1926.5|1920.5|1919.5|1929|1926.5|1920.5|1919.5|6575
1589886900000|2020-05-19 11:15:00|1920|1919|1919.5|1917.5|1921|1920|1918.5|1917.5|9039
1589887200000|2020-05-19 11:20:00|1920|1918|1917.5|1915.5|1923|1920.5|1917|1915.5|7304
1589887500000|2020-05-19 11:25:00|1917|1916|1919|1917|1923.5|1922|1917|1916|3970
1589887800000|2020-05-19 11:30:00|1919.5|1917.5|1919|1917.5|1921.5|1920|1918.5|1916.5|21918
1589888100000|2020-05-19 11:35:00|1919.5|1918|1921.5|1920|1922.5|1921|1919.5|1918|3949
1589888400000|2020-05-19 11:40:00|1921|1920.5|1921|1919.5|1921.5|1920.5|1920|1918|3063
1589888700000|2020-05-19 11:45:00|1920.5|1919|1923|1922|1923.5|1922.5|1919|1918|3607
1589889000000|2020-05-19 11:50:00|1922.5|1921.5|1917.5|1915.5|1923|1921.5|1917|1915.5|9285
1589889300000|2020-05-19 11:55:00|1918|1916|1924|1923|1924.5|1923.5|1917.5|1916|12748
1589889600000|2020-05-19 12:00:00|1924.5|1923.5|1921|1919.5|1925.5|1924.5|1920|1918.5|9738
1589889900000|2020-05-19 12:05:00|1921.5|1920|1918.5|1917|1922|1921|1917.5|1917|15338
1589890200000|2020-05-19 12:10:00|1919|1917.5|1923|1921.5|1923.5|1922.5|1919|1917.5|3606
1589890500000|2020-05-19 12:15:00|1922.5|1922.5|1925.5|1924|1926.5|1925|1922.5|1921|3899
1589890800000|2020-05-19 12:20:00|1926|1924.5|1927.5|1926.5|1930|1929|1926|1924.5|8420
1589891100000|2020-05-19 12:25:00|1928.5|1927|1919.5|1918.5|1932|1931.5|1919.5|1918.5|27667
1589891400000|2020-05-19 12:30:00|1920|1919|1919.5|1917.5|1923.5|1921|1919.5|1917.5|20645
1589891700000|2020-05-19 12:35:00|1919|1916.5|1920.5|1919|1921.5|1920|1916|1915.5|10123
1589892000000|2020-05-19 12:40:00|1920|1919.5|1921.5|1920|1921.5|1920.5|1920|1919.5|1139
1589892300000|2020-05-19 12:45:00|1921|1920.5|1918|1916.5|1921.5|1920.5|1917.5|1916|5294
1589892600000|2020-05-19 12:50:00|1917.5|1916|1920|1919|1921.5|1920|1917|1916|4134
1589892900000|2020-05-19 12:55:00|1920.5|1919.5|1920.5|1919|1921|1920|1919|1918.5|5316
1589893200000|2020-05-19 13:00:00|1920|1918.5|1915|1914|1920.5|1919|1914.5|1914|9055
1589893500000|2020-05-19 13:05:00|1914.5|1913.5|1913.5|1912.5|1915.5|1914.5|1912|1911|5368
1589893800000|2020-05-19 13:10:00|1914|1913|1913|1912|1914.5|1913.5|1911|1910.5|9423
1589894100000|2020-05-19 13:15:00|1913.5|1911.5|1909|1908|1913.5|1912|1909|1908|12357
1589894400000|2020-05-19 13:20:00|1908.5|1908.5|1909|1908|1912|1910.5|1908.5|1907.5|8330
1589894700000|2020-05-19 13:25:00|1909.5|1908.5|1909.5|1908|1911.5|1910|1908.5|1907.5|10461
1589895000000|2020-05-19 13:30:00|1908.5|1907.5|1909.5|1908.5|1912|1910|1904|1903|60713
1589895300000|2020-05-19 13:35:00|1910|1909|1918.5|1917|1919|1918|1909.5|1908.5|21470
1589895600000|2020-05-19 13:40:00|1918|1917.5|1913|1912|1921.5|1921|1912|1911|28082
1589895900000|2020-05-19 13:45:00|1912.5|1912.5|1923.5|1923|1923.5|1923|1912.5|1912|13292
1589896200000|2020-05-19 13:50:00|1924|1922|1924.5|1923|1925.5|1924|1922|1921.5|8182
1589896500000|2020-05-19 13:55:00|1924|1922.5|1919.5|1917|1924|1922.5|1912.5|1911.5|33435
1589896800000|2020-05-19 14:00:00|1919|1916.5|1920.5|1919|1924.5|1923|1915.5|1915|42591
1589897100000|2020-05-19 14:05:00|1920|1918.5|1917.5|1916|1923|1921|1916|1915.5|18390
1589897400000|2020-05-19 14:10:00|1918|1915.5|1922.5|1920.5|1924.5|1923|1918|1915.5|13491
1589897700000|2020-05-19 14:15:00|1922|1921|1928|1926.5|1931|1928.5|1922|1921|11678
1589898000000|2020-05-19 14:20:00|1928.5|1927|1927.5|1926.5|1934.5|1932.5|1927|1926.5|18645
1589898300000|2020-05-19 14:25:00|1927|1926|1929.5|1928|1929.5|1928|1924|1923|16340
1589898600000|2020-05-19 14:30:00|1929|1927|1930|1928|1935.5|1934|1926.5|1925.5|16233
1589898900000|2020-05-19 14:35:00|1931|1928.5|1937|1936|1938|1936.5|1931|1928.5|13636
1589899200000|2020-05-19 14:40:00|1936.5|1935.5|1937.5|1935.5|1938|1937|1931.5|1930.5|17430
1589899500000|2020-05-19 14:45:00|1937|1936|1933.5|1932|1937|1936|1926.5|1925.5|66560
1589899800000|2020-05-19 14:50:00|1934|1932.5|1936.5|1934|1938|1937|1928.5|1927.5|25411
1589900100000|2020-05-19 14:55:00|1936|1934.5|1944|1942.5|1944|1942.5|1935|1934.5|34143
1589900400000|2020-05-19 15:00:00|1943.5|1943|1943|1941.5|1944|1943.5|1940|1938.5|27964
1589900700000|2020-05-19 15:05:00|1942.5|1940.5|1943|1941|1949.5|1948|1941.5|1940.5|44445
1589901000000|2020-05-19 15:10:00|1943.5|1941.5|1944|1942.5|1946|1945|1942|1941|53673
1589901300000|2020-05-19 15:15:00|1943.5|1941.5|1947.5|1946.5|1949|1947|1941|1939|41161
1589901600000|2020-05-19 15:20:00|1947|1947|1944.5|1943.5|1949.5|1948.5|1944|1943.5|28806
1589901900000|2020-05-19 15:25:00|1945|1944|1947|1946|1950|1948|1944.5|1943.5|40690
1589958000000|2020-05-20 07:00:00|1954|1945.5|1957|1952.5|1960|1953.5|1952.5|1945.5|5334
1589958300000|2020-05-20 07:05:00|1956.5|1953|1966.5|1962|1967.5|1962.5|1943|1938.5|21063
1589958600000|2020-05-20 07:10:00|1966|1961|1969.5|1966|1979.5|1973.5|1961|1960|13820
1589958900000|2020-05-20 07:15:00|1969|1966.5|1967.5|1962.5|1969.5|1967.5|1956.5|1951.5|22809
1589959200000|2020-05-20 07:20:00|1968|1963|1957|1955|1971.5|1970|1957|1955|20365
1589959500000|2020-05-20 07:25:00|1958.5|1955.5|1960|1955.5|1964|1961.5|1955|1951.5|17133
1589959800000|2020-05-20 07:30:00|1959.5|1956|1965.5|1964.5|1967.5|1965|1959|1956|12616
1589960100000|2020-05-20 07:35:00|1967.5|1965|1988.5|1985|1988.5|1985|1967.5|1965|10429
1589960400000|2020-05-20 07:40:00|1988|1984.5|1981|1977|1993.5|1987.5|1980.5|1977|29337
1589960700000|2020-05-20 07:45:00|1980.5|1976.5|1967.5|1965|1981|1976.5|1966.5|1965|11471
1589961000000|2020-05-20 07:50:00|1967|1965.5|1975.5|1972|1977.5|1974.5|1965|1962.5|19584
1589961300000|2020-05-20 07:55:00|1976|1972.5|1975.5|1973.5|1977|1975|1972.5|1970.5|17086
1589961600000|2020-05-20 08:00:00|1975|1974|1965.5|1964|1975.5|1974|1965.5|1964|24395
1589961900000|2020-05-20 08:05:00|1965|1964.5|1970|1968|1970|1968|1963|1962|25620
1589962200000|2020-05-20 08:10:00|1971.5|1968.5|1970.5|1968|1973|1972|1968|1967.5|18205
1589962500000|2020-05-20 08:15:00|1971|1968.5|1969.5|1968.5|1976|1975|1967|1966.5|31333
1589962800000|2020-05-20 08:20:00|1969|1968|1971.5|1970|1973.5|1971.5|1965.5|1964|35981
1589963100000|2020-05-20 08:25:00|1971|1970.5|1975.5|1974.5|1976.5|1975.5|1970|1969|6984
1589963400000|2020-05-20 08:30:00|1976|1975|1979|1977.5|1981.5|1979.5|1975|1974|23326
1589963700000|2020-05-20 08:35:00|1980|1978|1982.5|1981|1984|1983|1979|1978|14183
1589964000000|2020-05-20 08:40:00|1982|1980.5|1981.5|1980|1984|1982|1980.5|1979.5|11988
1589964300000|2020-05-20 08:45:00|1981|1979.5|1988|1986.5|1990.5|1990|1976|1975|39813
1589964600000|2020-05-20 08:50:00|1988.5|1987|1982.5|1981.5|1991.5|1989.5|1982.5|1981.5|10742
1589964900000|2020-05-20 08:55:00|1983|1982|1989.5|1988|1990.5|1988.5|1982.5|1981.5|5463
1589965200000|2020-05-20 09:00:00|1990|1988.5|1996|1993|1996.5|1993|1989.5|1988|13005
1589965500000|2020-05-20 09:05:00|1995.5|1992.5|1999|1995.5|1999|1996|1993.5|1992|28660
1589965800000|2020-05-20 09:10:00|1999.5|1996|2001|1998.5|2001|1999|1999|1996|7366
1589966100000|2020-05-20 09:15:00|2002|1999.5|2004|2001|2007|2004|2001|1999.5|45903
1589966400000|2020-05-20 09:20:00|2003|2000|2001|1999.5|2003|2000|2000|1999.5|4373
1589966700000|2020-05-20 09:25:00|2002|2000|2001|1999|2004|2002|2001|1999|17403
1589967000000|2020-05-20 09:30:00|1999.5|1998.5|1999.5|1998|2002|2000|1999.5|1998|9287
1589967300000|2020-05-20 09:35:00|2000|1998.5|1999.5|1998|2002|1999|1998.5|1997|8459
1589967600000|2020-05-20 09:40:00|2001|1998.5|1999|1998|2004|2003|1999|1998|32332
1589967900000|2020-05-20 09:45:00|1998.5|1997|1999|1998|1999.5|1998.5|1998.5|1997|2980
1589968200000|2020-05-20 09:50:00|1998.5|1997.5|1998.5|1997|1999|1998|1997|1995.5|9392
1589968500000|2020-05-20 09:55:00|1998|1996.5|2000|1997.5|2000|1997.5|1991.5|1989|20838
1589968800000|2020-05-20 10:00:00|1999.5|1996.5|1998|1997|2001|1999.5|1995.5|1994.5|21486
1589969100000|2020-05-20 10:05:00|1997.5|1996.5|2001|1999|2001|2000|1996|1995.5|9600
1589969400000|2020-05-20 10:10:00|2000|2000|2002|2001|2004|2002|1999.5|1999|41322
1589969700000|2020-05-20 10:15:00|2003|2002|2004|2002|2006|2003|2001|2000|70133
1589970000000|2020-05-20 10:20:00|2005|2003|2013|2011|2015|2013|2005|2003|23880
1589970300000|2020-05-20 10:25:00|2014|2012|2012|2010|2015|2013|2011|2010|17488
1589970600000|2020-05-20 10:30:00|2011|2009|2010|2008|2012|2010|2009|2008|10207
1589970900000|2020-05-20 10:35:00|2012|2009|2013|2011|2013|2011|2012|2009|5993
1589971200000|2020-05-20 10:40:00|2012|2010|2016|2014|2016|2014|2011|2010|19153
1589971500000|2020-05-20 10:45:00|2017|2015|2024|2022|2024|2022|2017|2014|2849
1589971800000|2020-05-20 10:50:00|2025|2023|2032|2029|2033|2029|2024|2022|12196
1589972100000|2020-05-20 10:55:00|2031|2028|2021|2019|2032|2028|2020|2019|16809
1589972400000|2020-05-20 11:00:00|2020|2018|2023|2020|2023|2020|2019|2017|7828
1589972700000|2020-05-20 11:05:00|2022|2019|2018|2016|2023|2022|2018|2016|10686
1589973000000|2020-05-20 11:10:00|2020|2017|2020|2017|2021|2019|2020|2016|4059
1589973300000|2020-05-20 11:15:00|2019|2019|2014|2012|2020|2019|2014|2012|9485
1589973600000|2020-05-20 11:20:00|2013|2011|2005|2003|2014|2011|2005|2003|15030
1589973900000|2020-05-20 11:25:00|2004|2002|1997|1995.5|2004|2002|1995.5|1994.5|36010
1589974200000|2020-05-20 11:30:00|1996.5|1996|1998.5|1997.5|2002|1999.5|1996.5|1996|29240
1589974500000|2020-05-20 11:35:00|1999.5|1998|1998|1997.5|2004|2003|1998|1996.5|23429
1589974800000|2020-05-20 11:40:00|1999.5|1998|1998|1997.5|2001|1998.5|1998|1997|28053
1589975100000|2020-05-20 11:45:00|1998.5|1998|1998|1996.5|2000|1999|1997|1996.5|27500
1589975400000|2020-05-20 11:50:00|1998.5|1997|2001|1999.5|2004|2002|1998.5|1997|9682
1589975700000|2020-05-20 11:55:00|2002|2000|2003|2001|2003|2002|2001|1999.5|6487
1589976000000|2020-05-20 12:00:00|2002|2002|2002|2000|2003|2002|2002|2000|3087
1589976300000|2020-05-20 12:05:00|2003|2001|2002|2001|2003|2002|2002|2001|7016
1589976600000|2020-05-20 12:10:00|2003|2000|2002|2001|2003|2002|2002|2000|4685
1589976900000|2020-05-20 12:15:00|2003|2002|2002|2000|2003|2002|2002|2000|8265
1589977200000|2020-05-20 12:20:00|2001|1999.5|2001|1999.5|2003|2001|1999.5|1999|3198
1589977500000|2020-05-20 12:25:00||2000||2000||2000||1999.5|3530
1589977800000|2020-05-20 12:30:00|2002|2001|2003|2001|2003|2001|2002|2000|2129
1589978100000|2020-05-20 12:35:00|2002|2002|2002|1999.5|2002|2002|2001|1999.5|6801
1589978400000|2020-05-20 12:40:00|2003|2000|2003|2001|2003|2001|2003|2000|2335
1589978700000|2020-05-20 12:45:00|2004|2003|2005|2003|2011|2010|2003|2002|13510
1589979000000|2020-05-20 12:50:00|2004|2002|2001|1998.5|2005|2002|1999.5|1998|7012
1589979300000|2020-05-20 12:55:00|2000|1999|2006|2005|2009|2006|2000|1999|13417
1589979600000|2020-05-20 13:00:00|2007|2006|2005|2003|2007|2006|2003|2002|5219
1589979900000|2020-05-20 13:05:00|2006|2004|2011|2008|2012|2008|2004|2003|8710
1589980200000|2020-05-20 13:10:00|2012|2009|2016|2014|2018|2015|2011|2009|6192
1589980500000|2020-05-20 13:15:00|2015|2015|2019|2017|2019|2017|2015|2014|2462
1589980800000|2020-05-20 13:20:00|2018|2016|2017|2015|2018|2017|2012|2011|13331
1589981100000|2020-05-20 13:25:00|2016|2014|2022|2021|2022|2021|2016|2014|9325
1589981400000|2020-05-20 13:30:00|2021|2020|2017|2015|2023|2022|2017|2015|12829
1589981700000|2020-05-20 13:35:00|2018|2016|2015|2013|2018|2017|2013|2012|11599
1589982000000|2020-05-20 13:40:00|2016|2014|2020|2017|2020|2017|2013|2012|10280
1589982300000|2020-05-20 13:45:00|2021|2018|2025|2023|2026|2025|2021|2018|13718
1589982600000|2020-05-20 13:50:00|2024|2024|2022|2020|2025|2024|2018|2017|11146
1589982900000|2020-05-20 13:55:00|2023|2021|2027|2025|2029|2027|2022|2020|13684
1589983200000|2020-05-20 14:00:00|2028|2026|2032|2030|2035|2032|2027|2026|13240
1589983500000|2020-05-20 14:05:00|2031|2029|2019|2017|2032|2029|2017|2016|14965
1589983800000|2020-05-20 14:10:00|2018|2016|2016|2013|2019|2017|2013|2012|9796
1589984100000|2020-05-20 14:15:00|2017|2014|2020|2019|2024|2023|2017|2014|16960
1589984400000|2020-05-20 14:20:00|2019|2018|2013|2011|2020|2018|2013|2011|14667
1589984700000|2020-05-20 14:25:00|2012|2012|2010|2008|2015|2013|2009|2008|13269
1589985000000|2020-05-20 14:30:00|2012|2009|2005|2003|2012|2010|2005|2003|12985
1589985300000|2020-05-20 14:35:00|2006|2004|2010|2008|2010|2008|2004|2003|8694
1589985600000|2020-05-20 14:40:00|2009|2007|2010|2007|2012|2010|2008|2006|13634
1589985900000|2020-05-20 14:45:00|2009|2008|2008|2006|2009|2008|2005|2003|9951
1589986200000|2020-05-20 14:50:00|2007|2007|2006|2004|2008|2007|2006|2004|8633
1589986500000|2020-05-20 14:55:00|2005|2005|2008|2006|2009|2007|2003|2001|14868
1589986800000|2020-05-20 15:00:00|2009|2007|2009|2008|2010|2008|2007|2006|15443
1589987100000|2020-05-20 15:05:00|2010|2009|2010|2009|2015|2014|2009|2008|30074
1589987400000|2020-05-20 15:10:00|2011|2008|2008|2006|2012|2010|2007|2005|20722
1589987700000|2020-05-20 15:15:00|2007|2005|2005|2003|2008|2006|2004|2002|19661
1589988000000|2020-05-20 15:20:00|2004|2004|2005|2003|2007|2006|2002|2000|36444
1589988300000|2020-05-20 15:25:00|2006|2004|2010|2008|2011|2010|2006|2004|23723
1590044400000|2020-05-21 07:00:00|2006|1998|2017|2010|2030|2023|2006|1998|12672
1590044700000|2020-05-21 07:05:00|2016|2011|2025|2018|2029|2024|2013|2004|45624
1590045000000|2020-05-21 07:10:00|2027|2019|2023|2019|2027|2020|2020|2013|7805
1590045300000|2020-05-21 07:15:00|2022|2016|2032|2028|2038|2036|2021|2015|47719
1590045600000|2020-05-21 07:20:00|2033|2029|2028|2026|2038|2036|2028|2026|23866
1590045900000|2020-05-21 07:25:00|2029|2025|2027|2025|2029|2027|2015|2013|18519
1590046200000|2020-05-21 07:30:00|2026|2024|2025|2023|2028|2026|2022|2021|14002
1590046500000|2020-05-21 07:35:00|2026|2024|2025|2023|2028|2026|2023|2022|13472
1590046800000|2020-05-21 07:40:00|2026|2024|2045|2043|2049|2048|2026|2024|30476
1590047100000|2020-05-21 07:45:00|2044|2042|2054|2052|2059|2057|2043|2041|20951
1590047400000|2020-05-21 07:50:00|2055|2053|2058|2054|2059|2056|2055|2052|3703
1590047700000|2020-05-21 07:55:00|2059|2055|2054|2051|2062|2061|2054|2051|10606
1590048000000|2020-05-21 08:00:00|2053|2052|2057|2054|2058|2055|2051|2050|10321
1590048300000|2020-05-21 08:05:00|2058|2055|2055|2051|2065|2063|2052|2051|17351
1590048600000|2020-05-21 08:10:00|2056|2052|2062|2060|2063|2062|2053|2051|11602
1590048900000|2020-05-21 08:15:00|2061|2059|2073|2071|2079|2077|2060|2059|18691
1590049200000|2020-05-21 08:20:00|2074|2072|2075|2073|2078|2077|2072|2071|27448
1590049500000|2020-05-21 08:25:00|2076|2074|2071|2069|2077|2074|2067|2066|20775
1590049800000|2020-05-21 08:30:00|2072|2070|2063|2061|2073|2070|2062|2061|29510
1590050100000|2020-05-21 08:35:00|2064|2062|2079|2077|2080|2077|2063|2062|14864
1590050400000|2020-05-21 08:40:00|2078|2076|2071|2069|2078|2076|2071|2068|10794
1590050700000|2020-05-21 08:45:00|2070|2068|2074|2072|2078|2076|2069|2068|16321
1590051000000|2020-05-21 08:50:00|2075|2073|2067|2065|2075|2073|2063|2062|10215
1590051300000|2020-05-21 08:55:00|2068|2066|2063|2060|2069|2068|2062|2059|8729
1590051600000|2020-05-21 09:00:00|2062|2059|2069|2066|2069|2066|2060|2058|9798
1590051900000|2020-05-21 09:05:00|2068|2065|2067|2065|2068|2065|2065|2062|12206
1590052200000|2020-05-21 09:10:00|2066|2066|2063|2061|2067|2066|2062|2060|8598
1590052500000|2020-05-21 09:15:00|2062|2060|2063|2061|2063|2061|2057|2054|8885
1590052800000|2020-05-21 09:20:00|2062|2060|2064|2061|2064|2062|2058|2057|21637
1590053100000|2020-05-21 09:25:00|2065|2062|2064|2062|2067|2066|2061|2060|16274
1590053400000|2020-05-21 09:30:00|2063|2063|2064|2062|2064|2063|2062|2060|6047
1590053700000|2020-05-21 09:35:00|2065|2063|2068|2065|2068|2066|2065|2063|10047
1590054000000|2020-05-21 09:40:00|2069|2066|2072|2070|2072|2071|2069|2066|8895
1590054300000|2020-05-21 09:45:00|2071|2069|2069|2067|2072|2069|2068|2066|7322
1590054600000|2020-05-21 09:50:00|2070|2068|2070|2069|2072|2071|2070|2067|11498
1590054900000|2020-05-21 09:55:00|2069|2068|2073|2070|2074|2072|2069|2067|15317
1590055200000|2020-05-21 10:00:00|2072|2071|2074|2072|2086|2083|2072|2071|29018
1590055500000|2020-05-21 10:05:00|2075|2073|2078|2076|2079|2077|2075|2072|13757
1590055800000|2020-05-21 10:10:00|2079|2075|2081|2078|2081|2078|2074|2072|17409
1590056100000|2020-05-21 10:15:00|2080|2079|2071|2069|2081|2080|2069|2068|17056
1590056400000|2020-05-21 10:20:00|2070|2068|2069|2068|2070|2069|2069|2067|3170
1590056700000|2020-05-21 10:25:00|2070|2069|2074|2072|2074|2072|2069|2067|5025
1590057000000|2020-05-21 10:30:00|2075|2073|2070|2069|2075|2073|2065|2064|8379
1590057300000|2020-05-21 10:35:00|2071|2068|2075|2073|2075|2074|2071|2068|7039
1590057600000|2020-05-21 10:40:00|2074|2072|2080|2078|2081|2079|2073|2071|16703
1590057900000|2020-05-21 10:45:00|2079|2079|2077|2075|2080|2079|2077|2075|15318
1590058200000|2020-05-21 10:50:00|2076|2076|2093|2091|2094|2091|2076|2075|21788
1590058500000|2020-05-21 10:55:00|2092|2090|2105|2102|2105|2102|2091|2089|24087
1590058800000|2020-05-21 11:00:00|2106|2104|2109|2107|2113|2111|2103|2101|20212
1590059100000|2020-05-21 11:05:00|2110|2108|2100|2097|2110|2108|2100|2097|13366
1590059400000|2020-05-21 11:10:00|2099|2098|2101|2099|2101|2100|2097|2096|14771
1590059700000|2020-05-21 11:15:00|2102|2100|2098|2096|2102|2100|2098|2096|14202
1590060000000|2020-05-21 11:20:00|2099|2097|2101|2098|2103|2101|2098|2096|18437
1590060300000|2020-05-21 11:25:00|2100|2099|2098|2097|2103|2100|2097|2096|10622
1590060600000|2020-05-21 11:30:00|2097|2096|2098|2096|2099|2098|2095|2093|8064
1590060900000|2020-05-21 11:35:00|2097|2097|2098|2096|2100|2098|2097|2096|10007
1590061200000|2020-05-21 11:40:00|2099|2097|2100|2098|2104|2102|2094|2093|89171
1590061500000|2020-05-21 11:45:00|2099|2097|2100|2099|2105|2104|2098|2096|18501
1590061800000|2020-05-21 11:50:00|2101|2100|2100|2098|2102|2100|2097|2095|15433
1590062100000|2020-05-21 11:55:00|2099|2097|2097|2095|2103|2101|2097|2095|24041
1590062400000|2020-05-21 12:00:00|2096|2094|2094|2093|2098|2097|2094|2092|11517
1590062700000|2020-05-21 12:05:00|2093|2092|2095|2094|2097|2095|2092|2091|11865
1590063000000|2020-05-21 12:10:00|2094|2093|2094|2093|2096|2095|2094|2093|16819
1590063300000|2020-05-21 12:15:00|2095|2094|2097|2095|2102|2100|2095|2094|34016
1590063600000|2020-05-21 12:20:00|2096|2094|2096|2094|2097|2095|2094|2093|7371
1590063900000|2020-05-21 12:25:00|2095|2093|2100|2097|2101|2099|2094|2093|20900
1590064200000|2020-05-21 12:30:00|2099|2098|2100|2098|2100|2099|2098|2096|6020
1590064500000|2020-05-21 12:35:00|2099|2099|2099|2098|2100|2099|2099|2098|6630
1590064800000|2020-05-21 12:40:00|2100|2099|2100|2097|2104|2101|2097|2096|16598
1590065100000|2020-05-21 12:45:00|2099|2099|2093|2091|2099|2099|2091|2090|13206
1590065400000|2020-05-21 12:50:00|2092|2092|2099|2097|2099|2098|2092|2091|17468
1590065700000|2020-05-21 12:55:00|2100|2098|2096|2094|2101|2100|2095|2094|15724
1590066000000|2020-05-21 13:00:00|2095|2093|2094|2093|2097|2096|2090|2088|20394
1590066300000|2020-05-21 13:05:00|2095|2094|2099|2097|2099|2097|2094|2093|4591
1590066600000|2020-05-21 13:10:00|2098|2096|2097|2095|2099|2098|2095|2094|21883
1590066900000|2020-05-21 13:15:00|2096|2096|2098|2096|2101|2100|2096|2095|52114
1590067200000|2020-05-21 13:20:00|2097|2095|2098|2096|2098|2097|2095|2094|15829
1590067500000|2020-05-21 13:25:00|2099|2097|2098|2095|2100|2099|2097|2095|30261
1590067800000|2020-05-21 13:30:00|2097|2094|2098|2095|2098|2096|2092|2091|25040
1590068100000|2020-05-21 13:35:00|2097|2096|2094|2092|2098|2097|2093|2091|39996
1590068400000|2020-05-21 13:40:00|2093|2091|2092|2091|2093|2092|2090|2088|11879
1590068700000|2020-05-21 13:45:00|2091|2090|2089|2087|2092|2091|2088|2086|21771
1590069000000|2020-05-21 13:50:00|2088|2086|2085|2084|2089|2088|2082|2080|24896
1590069300000|2020-05-21 13:55:00|2086|2085|2092|2091|2098|2095|2086|2084|22139
1590069600000|2020-05-21 14:00:00|2091|2090|2091|2090|2096|2095|2090|2089|32298
1590069900000|2020-05-21 14:05:00|2092|2091|2088|2086|2092|2091|2087|2085|22431
1590070200000|2020-05-21 14:10:00|2089|2087|2085|2084|2090|2089|2083|2082|17250
1590070500000|2020-05-21 14:15:00|2084|2083|2085|2084|2087|2086|2084|2083|19233
1590070800000|2020-05-21 14:20:00|2086|2085|2082|2080|2087|2086|2081|2079|26219
1590071100000|2020-05-21 14:25:00|2081|2081|2087|2086|2088|2087|2081|2080|19597
1590071400000|2020-05-21 14:30:00|2086|2085|2083|2082|2088|2086|2079|2078|40099
1590071700000|2020-05-21 14:35:00|2082|2081|2075|2073|2082|2081|2074|2073|39561
1590072000000|2020-05-21 14:40:00|2076|2075|2073|2071|2076|2075|2072|2071|24614
1590072300000|2020-05-21 14:45:00|2072|2070|2076|2074|2079|2077|2069|2068|48767
1590072600000|2020-05-21 14:50:00|2075|2075|2082|2080|2083|2082|2075|2075|25473
1590072900000|2020-05-21 14:55:00|2081|2079|2078|2076|2082|2081|2077|2076|37013
1590073200000|2020-05-21 15:00:00|2077|2075|2073|2071|2077|2076|2067|2065|57693
1590073500000|2020-05-21 15:05:00|2072|2072|2069|2067|2075|2074|2068|2067|35498
1590073800000|2020-05-21 15:10:00|2068|2068|2063|2061|2070|2069|2063|2061|36678
1590074100000|2020-05-21 15:15:00|2062|2060|2062|2060|2065|2064|2055|2052|60200
1590074400000|2020-05-21 15:20:00|2063|2061|2069|2067|2072|2071|2063|2061|62680
1590074700000|2020-05-21 15:25:00|2070|2068|2074|2072|2076|2073|2068|2067|78544
1590130800000|2020-05-22 07:00:00|2062|2050|2048|2041|2068|2060|2047|2041|11263
1590131100000|2020-05-22 07:05:00|2047|2042|2030|2026|2050|2044|2029|2025|35091
1590131400000|2020-05-22 07:10:00|2031|2027|2034|2030|2041|2039|2030|2026|21039
1590131700000|2020-05-22 07:15:00|2035|2031|2032|2029|2037|2034|2029|2026|12806
1590132000000|2020-05-22 07:20:00|2034|2030|2035|2032|2038|2035|2030|2028|8582
1590132300000|2020-05-22 07:25:00|2034|2031|2031|2027|2036|2034|2030|2027|10777
1590132600000|2020-05-22 07:30:00|2030|2030|2032|2029|2044|2043|2027|2026|17701
1590132900000|2020-05-22 07:35:00|2034|2028|2032|2029|2034|2031|2030|2027|3748
1590133200000|2020-05-22 07:40:00|2031|2028|2029|2026|2032|2030|2027|2024|8101
1590133500000|2020-05-22 07:45:00|2028|2025|2032|2030|2032|2030|2023|2021|7715
1590133800000|2020-05-22 07:50:00|2033|2031|2034|2031|2040|2037|2031|2029|14052
1590134100000|2020-05-22 07:55:00|2033|2032|2031|2028|2034|2032|2026|2024|6714
1590134400000|2020-05-22 08:00:00|2032|2029|2030|2027|2033|2031|2030|2027|1279
1590134700000|2020-05-22 08:05:00|2031|2028|2034|2031|2034|2031|2030|2027|3871
1590135000000|2020-05-22 08:10:00|2035|2032|2031|2028|2038|2035|2029|2027|4736
1590135300000|2020-05-22 08:15:00|2030|2029|2020|2018|2031|2029|2020|2018|17092
1590135600000|2020-05-22 08:20:00|2022|2019|2020|2017|2023|2021|2019|2017|16828
1590135900000|2020-05-22 08:25:00|2019|2016|2018|2016|2021|2018|2017|2015|6919
1590136200000|2020-05-22 08:30:00|2017|2015|2020|2017|2021|2017|2016|2013|6890
1590136500000|2020-05-22 08:35:00|2021|2019|2027|2024|2028|2024|2018|2017|5364
1590136800000|2020-05-22 08:40:00|2028|2025|2020|2017|2029|2026|2019|2016|13341
1590137100000|2020-05-22 08:45:00|2019|2016|2016|2013|2019|2017|2015|2013|2718
1590137400000|2020-05-22 08:50:00|2017|2014|2021|2019|2024|2021|2017|2014|21535
1590137700000|2020-05-22 08:55:00|2023|2020|2030|2029|2032|2030|2023|2020|23430
1590138000000|2020-05-22 09:00:00|2031|2030|2027|2025|2033|2031|2027|2025|6546
1590138300000|2020-05-22 09:05:00|2026|2024|2021|2019|2026|2024|2020|2017|90532
1590138600000|2020-05-22 09:10:00|2020|2020|2021|2018|2026|2024|2020|2018|3388
1590138900000|2020-05-22 09:15:00|2020|2019|2027|2025|2029|2027|2018|2017|23306
1590139200000|2020-05-22 09:20:00|2026|2026|2026|2024|2027|2026|2021|2020|7172
1590139500000|2020-05-22 09:25:00|2027|2025|2034|2032|2034|2032|2026|2025|14801
1590139800000|2020-05-22 09:30:00|2035|2033|2039|2036|2040|2038|2034|2033|7397
1590140100000|2020-05-22 09:35:00|2040|2037|2041|2040|2046|2044|2040|2037|11474
1590140400000|2020-05-22 09:40:00|2040|2039|2043|2040|2043|2041|2038|2037|11469
1590140700000|2020-05-22 09:45:00|2042|2041|2040|2038|2044|2042|2040|2038|1975
1590141000000|2020-05-22 09:50:00|2041|2039|2042|2040|2043|2041|2039|2038|2792
1590141300000|2020-05-22 09:55:00|2043|2041|2044|2043|2045|2043|2042|2041|3259
1590141600000|2020-05-22 10:00:00|2045|2042|2048|2046|2048|2047|2042|2041|4275
1590141900000|2020-05-22 10:05:00|2047|2047|2047|2045|2048|2047|2044|2042|5544
1590142200000|2020-05-22 10:10:00|2046|2046|2053|2049|2053|2050|2046|2044|3933
1590142500000|2020-05-22 10:15:00|2054|2050|2056|2053|2057|2053|2050|2048|6545
1590142800000|2020-05-22 10:20:00|2055|2055|2054|2052|2055|2055|2052|2051|6018
1590143100000|2020-05-22 10:25:00|2053|2051|2051|2049|2054|2052|2051|2049|19112
1590143400000|2020-05-22 10:30:00|2052|2050|2058|2055|2059|2055|2052|2049|5447
1590143700000|2020-05-22 10:35:00|2057|2056|2058|2056|2059|2057|2056|2055|1859
1590144000000|2020-05-22 10:40:00|2059|2057|2060|2058|2066|2062|2057|2055|11564
1590144300000|2020-05-22 10:45:00|2059|2057|2054|2051|2060|2058|2054|2051|4902
1590144600000|2020-05-22 10:50:00|2053|2052|2052|2050|2054|2053|2051|2050|6304
1590144900000|2020-05-22 10:55:00|2053|2051|2057|2056|2057|2056|2053|2051|9498
1590145200000|2020-05-22 11:00:00|2058|2055|2060|2058|2067|2064|2058|2055|5482
1590145500000|2020-05-22 11:05:00|2059|2057|2063|2061|2063|2061|2054|2052|10160
1590145800000|2020-05-22 11:10:00|2064|2062|2060|2058|2067|2065|2058|2057|12896
1590146100000|2020-05-22 11:15:00|2059|2057|2056|2054|2059|2057|2051|2050|19589
1590146400000|2020-05-22 11:20:00|2057|2055|2060|2058|2061|2059|2057|2055|4022
1590146700000|2020-05-22 11:25:00|2061|2059|2062|2060|2064|2063|2058|2056|15623
1590147000000|2020-05-22 11:30:00|2063|2061|2049|2047|2063|2061|2049|2047|48940
1590147300000|2020-05-22 11:35:00|2050|2048|2054|2052|2057|2056|2050|2048|9684
1590147600000|2020-05-22 11:40:00|2055|2053|2061|2059|2063|2061|2053|2052|9866
1590147900000|2020-05-22 11:45:00|2060|2060|2060|2059|2060|2060|2059|2057|4264
1590148200000|2020-05-22 11:50:00|2061|2060|2058|2057|2061|2060|2056|2055|13369
1590148500000|2020-05-22 11:55:00|2057|2056|2050|2047|2059|2058|2049|2047|34233
1590148800000|2020-05-22 12:00:00|2051|2048|2047|2043|2052|2050|2041|2038|47485
1590149100000|2020-05-22 12:05:00|2048|2044|2044|2041|2049|2048|2042|2040|5799
1590149400000|2020-05-22 12:10:00|2045|2042|2046|2042|2046|2044|2044|2042|6020
1590149700000|2020-05-22 12:15:00|2045|2043|2042|2040|2045|2044|2042|2040|13906
1590150000000|2020-05-22 12:20:00|2041|2041|2039|2036|2043|2041|2037|2036|6647
1590150300000|2020-05-22 12:25:00|2040|2037|2040|2039|2041|2039|2039|2036|3226
1590150600000|2020-05-22 12:30:00|2039|2038|2034|2031|2040|2038|2032|2031|17542
1590150900000|2020-05-22 12:35:00|2035|2032|2032|2030|2035|2033|2031|2030|2201
1590151200000|2020-05-22 12:40:00|2033|2031|2028|2027|2034|2032|2028|2027|9926
1590151500000|2020-05-22 12:45:00|2027|2026|2033|2031|2036|2034|2027|2026|7008
1590151800000|2020-05-22 12:50:00|2035|2032|2036|2034|2036|2034|2035|2032|5387
1590152100000|2020-05-22 12:55:00|2035|2035|2033|2031|2036|2035|2032|2031|9855
1590152400000|2020-05-22 13:00:00|2034|2032|2039|2036|2039|2037|2034|2032|3897
1590152700000|2020-05-22 13:05:00|2038|2037|2039|2036|2039|2038|2035|2034|5705
1590153000000|2020-05-22 13:10:00|2038|2037|2039|2037|2039|2038|2038|2037|5209
1590153300000|2020-05-22 13:15:00|2040|2038|2040|2038|2043|2040|2040|2037|6700
1590153600000|2020-05-22 13:20:00|2041|2039|2037|2035|2042|2040|2035|2034|9921
1590153900000|2020-05-22 13:25:00|2038|2036|2035|2034|2041|2040|2034|2032|14743
1590154200000|2020-05-22 13:30:00|2036|2033|2038|2036|2040|2039|2035|2033|8274
1590154500000|2020-05-22 13:35:00|2039|2037|2039|2038|2042|2041|2037|2035|9916
1590154800000|2020-05-22 13:40:00|2038|2037|2057|2053|2057|2055|2037|2036|26154
1590155100000|2020-05-22 13:45:00|2058|2054|2063|2061|2068|2064|2055|2054|9067
1590155400000|2020-05-22 13:50:00|2064|2062|2078|2073|2078|2074|2064|2062|3611
1590155700000|2020-05-22 13:55:00|2079|2074|2086|2082|2087|2085|2078|2074|34355
1590156000000|2020-05-22 14:00:00|2087|2083|2096|2094|2098|2096|2087|2083|11306
1590156300000|2020-05-22 14:05:00|2095|2093|2097|2095|2098|2097|2094|2093|7506
1590156600000|2020-05-22 14:10:00|2098|2094|2089|2087|2098|2094|2087|2085|10044
1590156900000|2020-05-22 14:15:00|2088|2086|2095|2094|2096|2094|2084|2082|20769
1590157200000|2020-05-22 14:20:00|2096|2093|2099|2096|2100|2098|2095|2093|15056
1590157500000|2020-05-22 14:25:00|2100|2097|2098|2096|2103|2101|2098|2096|13958
1590157800000|2020-05-22 14:30:00|2099|2097|2100|2098|2102|2100|2098|2097|19917
1590158100000|2020-05-22 14:35:00|2099|2096|2098|2097|2101|2099|2094|2093|48369
1590158400000|2020-05-22 14:40:00|2099|2098|2087|2085|2099|2098|2086|2085|100093
1590158700000|2020-05-22 14:45:00|2085|2084|2085|2083|2091|2089|2084|2083|17923
1590159000000|2020-05-22 14:50:00|2086|2084|2091|2089|2093|2091|2084|2083|11724
1590159300000|2020-05-22 14:55:00|2089|2088|2074|2072|2092|2090|2073|2072|25589
1590159600000|2020-05-22 15:00:00|2073|2071|2076|2074|2081|2080|2071|2069|21144
1590159900000|2020-05-22 15:05:00|2077|2075|2076|2074|2077|2076|2071|2069|11748
1590160200000|2020-05-22 15:10:00|2075|2073|2078|2076|2083|2081|2072|2071|19223
1590160500000|2020-05-22 15:15:00|2077|2075|2066|2064|2078|2075|2064|2062|32046
1590160800000|2020-05-22 15:20:00|2065|2065|2067|2066|2068|2067|2064|2063|17828
1590161100000|2020-05-22 15:25:00|2066|2065|2075|2073|2075|2073|2065|2064|31407
1590476400000|2020-05-26 07:00:00|2109|2093|2104|2096|2120|2109|2100|2093|11096
1590476700000|2020-05-26 07:05:00|2103|2095|2096|2089|2103|2095|2084|2080|26706
1590477000000|2020-05-26 07:10:00|2095|2088|2095|2091|2107|2102|2088|2085|34445
1590477300000|2020-05-26 07:15:00|2094|2090|2091|2088|2095|2092|2079|2076|30695
1590477600000|2020-05-26 07:20:00|2092|2089|2093|2089|2105|2100|2091|2087|37882
1590477900000|2020-05-26 07:25:00|2092|2090|2088|2085|2095|2092|2086|2085|13541
1590478200000|2020-05-26 07:30:00|2089|2086|2085|2082|2091|2090|2084|2081|8593
1590478500000|2020-05-26 07:35:00|2084|2083|2082|2079|2085|2083|2079|2078|6471
1590478800000|2020-05-26 07:40:00|2081|2078|2080|2078|2082|2079|2079|2077|3629
1590479100000|2020-05-26 07:45:00|2079|2077|2082|2079|2083|2080|2075|2073|10601
1590479400000|2020-05-26 07:50:00|2083|2080|2088|2085|2090|2087|2078|2076|15522
1590479700000|2020-05-26 07:55:00|2087|2084|2078|2076|2087|2084|2076|2073|14744
1590480000000|2020-05-26 08:00:00|2079|2078|2085|2082|2086|2082|2076|2075|7040
1590480300000|2020-05-26 08:05:00|2084|2081|2083|2080|2088|2086|2082|2080|13763
1590480600000|2020-05-26 08:10:00|2082|2081|2089|2086|2092|2088|2082|2081|6424
1590480900000|2020-05-26 08:15:00|2088|2085|2091|2088|2093|2091|2086|2083|11656
1590481200000|2020-05-26 08:20:00|2090|2089|2086|2083|2091|2089|2085|2083|15133
1590481500000|2020-05-26 08:25:00|2085|2081|2084|2080|2086|2084|2080|2078|19623
1590481800000|2020-05-26 08:30:00|2083|2081|2087|2084|2087|2084|2081|2079|16682
1590482100000|2020-05-26 08:35:00|2088|2083|2079|2077|2088|2083|2077|2076|14270
1590482400000|2020-05-26 08:40:00|2078|2076|2065|2063|2079|2077|2065|2063|26361
1590482700000|2020-05-26 08:45:00|2066|2064|2067|2065|2070|2067|2063|2062|14489
1590483000000|2020-05-26 08:50:00|2066|2064|2048|2043|2066|2064|2045|2042|63727
1590483300000|2020-05-26 08:55:00|2047|2044|2040|2037|2048|2046|2040|2037|25819
1590483600000|2020-05-26 09:00:00|2039|2035|2043|2041|2046|2044|2038|2035|30918
1590483900000|2020-05-26 09:05:00|2044|2042|2040|2038|2045|2043|2036|2035|12435
1590484200000|2020-05-26 09:10:00|2039|2039|2048|2046|2048|2046|2035|2033|48425
1590484500000|2020-05-26 09:15:00|2047|2047|2050|2047|2059|2056|2046|2045|27320
1590484800000|2020-05-26 09:20:00|2049|2048|2052|2050|2052|2050|2048|2045|7193
1590485100000|2020-05-26 09:25:00|2051|2049|2047|2045|2054|2052|2045|2042|18215
1590485400000|2020-05-26 09:30:00|2046|2044|2043|2040|2046|2045|2039|2037|24981
1590485700000|2020-05-26 09:35:00|2042|2041|2042|2040|2043|2041|2040|2039|6143
1590486000000|2020-05-26 09:40:00|2041|2039|2044|2042|2045|2042|2037|2034|44969
1590486300000|2020-05-26 09:45:00|2043|2041|2043|2041|2045|2042|2041|2039|8447
1590486600000|2020-05-26 09:50:00|2042|2040|2043|2042|2045|2043|2041|2040|6172
1590486900000|2020-05-26 09:55:00|2044|2043|2056|2054|2057|2054|2044|2043|21426
1590487200000|2020-05-26 10:00:00|2057|2055|2065|2062|2067|2065|2056|2054|18083
1590487500000|2020-05-26 10:05:00|2064|2061|2074|2069|2074|2070|2062|2060|16267
1590487800000|2020-05-26 10:10:00|2073|2070|2071|2069|2073|2072|2068|2066|10973
1590488100000|2020-05-26 10:15:00|2072|2070|2065|2062|2074|2073|2065|2062|24307
1590488400000|2020-05-26 10:20:00|2064|2063|2070|2067|2070|2067|2064|2061|6610
1590488700000|2020-05-26 10:25:00|2069|2066|2067|2064|2070|2067|2065|2063|6035
1590489000000|2020-05-26 10:30:00|2066|2065|2075|2072|2076|2072|2066|2064|4845
1590489300000|2020-05-26 10:35:00|2074|2073|2082|2078|2083|2079|2074|2072|2481
1590489600000|2020-05-26 10:40:00|2083|2079|2092|2089|2092|2089|2082|2079|1178
1590489900000|2020-05-26 10:45:00|2093|2088|2091|2088|2096|2092|2090|2087|14542
1590490200000|2020-05-26 10:50:00||2089||2088||2089||2088|3553
1590490500000|2020-05-26 10:55:00|2090|2087|2091|2089|2091|2089|2089|2087|3572
1590490800000|2020-05-26 11:00:00|2092|2090|2091|2088|2093|2091|2090|2087|5491
1590491100000|2020-05-26 11:05:00|2090|2087|2097|2094|2098|2097|2090|2086|14680
1590491400000|2020-05-26 11:10:00|2096|2093|2095|2092|2096|2093|2093|2090|7553
1590491700000|2020-05-26 11:15:00|2096|2094|2099|2096|2101|2100|2096|2094|20311
1590492000000|2020-05-26 11:20:00|2098|2097|2101|2099|2101|2099|2097|2095|4062
1590492300000|2020-05-26 11:25:00|2102|2100|2102|2100|2103|2100|2099|2097|11918
1590492600000|2020-05-26 11:30:00|2101|2101|2102|2100|2104|2102|2100|2098|18875
1590492900000|2020-05-26 11:35:00|2103|2101|2103|2101|2110|2108|2102|2100|12022
1590493200000|2020-05-26 11:40:00|2104|2104|2112|2109|2112|2111|2104|2103|33818
1590493500000|2020-05-26 11:45:00|2111|2110|2116|2113|2116|2113|2111|2110|6836
1590493800000|2020-05-26 11:50:00|2117|2114|2109|2107|2117|2114|2109|2107|13885
1590494100000|2020-05-26 11:55:00|2108|2106|2107|2105|2109|2107|2106|2104|17649
1590494400000|2020-05-26 12:00:00|2108|2106|2108|2105|2110|2108|2107|2104|4729
1590494700000|2020-05-26 12:05:00|2109|2104|2109|2107|2111|2109|2106|2104|5336
1590495000000|2020-05-26 12:10:00|2108|2106|2107|2104|2108|2107|2106|2104|4627
1590495300000|2020-05-26 12:15:00|2106|2103|2101|2099|2106|2104|2100|2098|37094
1590495600000|2020-05-26 12:20:00|2100|2098|2100|2098|2102|2101|2098|2096|17850
1590495900000|2020-05-26 12:25:00|2101|2099|2098|2096|2101|2099|2098|2096|3139
1590496200000|2020-05-26 12:30:00|2097|2097|2100|2097|2102|2099|2094|2092|17686
1590496500000|2020-05-26 12:35:00|2101|2098|2101|2099|2101|2099|2100|2098|963
1590496800000|2020-05-26 12:40:00|2100|2098|2097|2095|2100|2098|2096|2095|5784
1590497100000|2020-05-26 12:45:00|2096|2094|2096|2094|2097|2095|2095|2093|5553
1590497400000|2020-05-26 12:50:00|2095|2093|2096|2094|2097|2095|2094|2093|12490
1590497700000|2020-05-26 12:55:00|2097|2095|2107|2103|2107|2103|2097|2095|6074
1590498000000|2020-05-26 13:00:00|2106|2102|2098|2096|2106|2102|2096|2095|12556
1590498300000|2020-05-26 13:05:00|2099|2097|2103|2101|2103|2101|2098|2097|12729
1590498600000|2020-05-26 13:10:00|2102|2100|2101|2099|2102|2100|2099|2097|3841
1590498900000|2020-05-26 13:15:00|2100|2098|2100|2098|2103|2101|2099|2098|3943
1590499200000|2020-05-26 13:20:00|2101|2099|2096|2094|2101|2100|2096|2094|16888
1590499500000|2020-05-26 13:25:00|2097|2095|2095|2093|2098|2095|2093|2091|7898
1590499800000|2020-05-26 13:30:00|2097|2094|2089|2087|2097|2094|2089|2087|9259
1590500100000|2020-05-26 13:35:00|2090|2088|2089|2087|2090|2089|2088|2087|7839
1590500400000|2020-05-26 13:40:00|2090|2088|2086|2084|2090|2088|2084|2083|6132
1590500700000|2020-05-26 13:45:00|2087|2085|2098|2095|2098|2096|2087|2085|19800
1590501000000|2020-05-26 13:50:00|2097|2096|2097|2094|2103|2101|2090|2088|31296
1590501300000|2020-05-26 13:55:00|2098|2095|2098|2096|2099|2096|2092|2090|17742
1590501600000|2020-05-26 14:00:00|2097|2095|2092|2090|2098|2096|2091|2089|21281
1590501900000|2020-05-26 14:05:00|2091|2089|2089|2087|2093|2091|2089|2087|27891
1590502200000|2020-05-26 14:10:00|2088|2086|2088|2086|2088|2086|2083|2082|8849
1590502500000|2020-05-26 14:15:00|2089|2087|2084|2083|2089|2087|2080|2079|20718
1590502800000|2020-05-26 14:20:00|2085|2084|2090|2088|2091|2089|2085|2084|19844
1590503100000|2020-05-26 14:25:00|2091|2089|2084|2082|2092|2090|2082|2081|28017
1590503400000|2020-05-26 14:30:00|2083|2083|2093|2092|2094|2092|2083|2083|22865
1590503700000|2020-05-26 14:35:00|2092|2091|2097|2095|2098|2095|2088|2087|18734
1590504000000|2020-05-26 14:40:00|2098|2096|2096|2095|2100|2098|2093|2092|20930
1590504300000|2020-05-26 14:45:00|2097|2096|2103|2102|2103|2102|2096|2095|20281
1590504600000|2020-05-26 14:50:00|2104|2103|2106|2104|2107|2104|2100|2099|22602
1590504900000|2020-05-26 14:55:00|2107|2105|2103|2101|2110|2108|2102|2100|26074
1590505200000|2020-05-26 15:00:00|2102|2100|2102|2100|2103|2102|2099|2097|22037
1590505500000|2020-05-26 15:05:00|2101|2099|2102|2100|2106|2104|2101|2099|45761
1590505800000|2020-05-26 15:10:00|2101|2101|2102|2101|2103|2102|2100|2099|15544
1590506100000|2020-05-26 15:15:00|2103|2100|2104|2102|2104|2103|2101|2099|26162
1590506400000|2020-05-26 15:20:00|2103|2103|2116|2115|2117|2115|2103|2103|41316
1590506700000|2020-05-26 15:25:00|2117|2116|2108|2104|2121|2119|2104|2103|81563
1590562800000|2020-05-27 07:00:00|2117|2110|2098|2088|2123|2115|2094|2087|12722
1590563100000|2020-05-27 07:05:00|2097|2089|2109|2105|2115|2110|2091|2087|16591
1590563400000|2020-05-27 07:10:00|2110|2106|2110|2105|2116|2109|2103|2098|9793
1590563700000|2020-05-27 07:15:00|2113|2106|2118|2113|2126|2120|2109|2105|32256
1590564000000|2020-05-27 07:20:00|2117|2114|2109|2106|2118|2116|2106|2103|26468
1590564300000|2020-05-27 07:25:00|2108|2105|2110|2107|2112|2110|2104|2102|15782
1590564600000|2020-05-27 07:30:00|2109|2106|2108|2106|2112|2111|2106|2103|15077
1590564900000|2020-05-27 07:35:00|2107|2105|2092|2089|2107|2105|2091|2088|15319
1590565200000|2020-05-27 07:40:00|2093|2090|2085|2081|2094|2091|2083|2080|6854
1590565500000|2020-05-27 07:45:00|2084|2082|2076|2073|2087|2085|2076|2073|26134
1590565800000|2020-05-27 07:50:00|2075|2072|2073|2070|2079|2076|2072|2070|11297
1590566100000|2020-05-27 07:55:00|2074|2071|2073|2070|2077|2074|2070|2069|7803
1590566400000|2020-05-27 08:00:00|2072|2071|2069|2066|2074|2071|2067|2066|15730
1590566700000|2020-05-27 08:05:00|2068|2067|2069|2067|2069|2068|2062|2060|28767
1590567000000|2020-05-27 08:10:00|2070|2068|2063|2061|2071|2069|2063|2061|18280
1590567300000|2020-05-27 08:15:00|2062|2060|2056|2054|2063|2061|2053|2052|13189
1590567600000|2020-05-27 08:20:00|2055|2053|2051|2049|2055|2053|2048|2046|30112
1590567900000|2020-05-27 08:25:00|2052|2050|2051|2048|2055|2052|2044|2040|34415
1590568200000|2020-05-27 08:30:00|2052|2049|2052|2049|2058|2057|2048|2047|26077
1590568500000|2020-05-27 08:35:00|2051|2050|2045|2041|2052|2050|2040|2038|19473
1590568800000|2020-05-27 08:40:00|2046|2040|2031|2026|2052|2048|2029|2026|22852
1590569100000|2020-05-27 08:45:00|2032|2027|2024|2020|2040|2037|2021|2019|34008
1590569400000|2020-05-27 08:50:00|2023|2019|2013|2007|2027|2025|2013|2006|54917
1590569700000|2020-05-27 08:55:00|2012|2008|2016|2012|2019|2015|2011|2007|21046
1590570000000|2020-05-27 09:00:00|2015|2013|2015|2013|2016|2013|2009|2006|17868
1590570300000|2020-05-27 09:05:00|2016|2014|1998.5|1995|2016|2014|1998.5|1994|33578
1590570600000|2020-05-27 09:10:00|1999|1995.5|1992.5|1988.5|2001|1998|1990|1988.5|34757
1590570900000|2020-05-27 09:15:00|1992|1989|2003|1999.5|2003|1999.5|1985.5|1982|29493
1590571200000|2020-05-27 09:20:00|2002|2000|2002|1998|2004|2001|1997.5|1994|28840
1590571500000|2020-05-27 09:25:00|2001|1998.5|2009|2006|2009|2006|2001|1998.5|57178
1590571800000|2020-05-27 09:30:00|2008|2005|2012|2009|2012|2009|2005|2003|19924
1590572100000|2020-05-27 09:35:00|2011|2008|2002|1999|2013|2012|2000|1998|26001
1590572400000|2020-05-27 09:40:00|2003|1999.5|2009|2006|2010|2008|1999|1996|53603
1590572700000|2020-05-27 09:45:00|2008|2007|2002|1999|2008|2007|1999.5|1998|26667
1590573000000|2020-05-27 09:50:00|2003|1999.5|1999|1995.5|2004|2001|1995.5|1994|25609
1590573300000|2020-05-27 09:55:00|1998.5|1996.5|1997.5|1995|2001|1998.5|1996|1993|15995
1590573600000|2020-05-27 10:00:00|1997|1995.5|1988|1985|2001|1997.5|1988|1985|16722
1590573900000|2020-05-27 10:05:00|1987.5|1984|1987.5|1984.5|1988|1985.5|1982|1980.5|52472
1590574200000|2020-05-27 10:10:00|1987|1985.5|1979.5|1977.5|1987|1985.5|1978|1976|18783
1590574500000|2020-05-27 10:15:00|1979|1977|1979|1976.5|1982.5|1981|1973.5|1972.5|27309
1590574800000|2020-05-27 10:20:00|1978.5|1975.5|1968.5|1967.5|1980.5|1978.5|1968.5|1967.5|32421
1590575100000|2020-05-27 10:25:00|1968|1966.5|1971|1970|1976.5|1974.5|1967.5|1966.5|88309
1590575400000|2020-05-27 10:30:00|1972|1970.5|1974.5|1972|1976|1974.5|1969.5|1967.5|11378
1590575700000|2020-05-27 10:35:00|1975|1973|1978|1976|1980.5|1979.5|1975|1973|22567
1590576000000|2020-05-27 10:40:00|1979|1977|1968.5|1966.5|1980.5|1979|1968|1965.5|32234
1590576300000|2020-05-27 10:45:00|1968|1967|1964.5|1961.5|1968|1967.5|1962.5|1960.5|48783
1590576600000|2020-05-27 10:50:00|1964|1961|1968|1965.5|1968|1965.5|1956.5|1955|31555
1590576900000|2020-05-27 10:55:00|1967.5|1965|1970|1968|1975|1974|1964.5|1964|31220
1590577200000|2020-05-27 11:00:00|1974.5|1970|1968.5|1967|1974.5|1973.5|1967.5|1966|66564
1590577500000|2020-05-27 11:05:00|1969|1967.5|1970|1968.5|1971|1969.5|1965|1964|28288
1590577800000|2020-05-27 11:10:00|1970.5|1969|1970.5|1969|1974|1972|1969|1968|27115
1590578100000|2020-05-27 11:15:00|1970|1968.5|1963|1962|1970|1968.5|1962.5|1961|22450
1590578400000|2020-05-27 11:20:00|1964.5|1962.5|1963|1962|1964.5|1962.5|1958|1957.5|103760
1590578700000|2020-05-27 11:25:00|1963.5|1962.5|1963.5|1962|1965|1963.5|1962.5|1961.5|16175
1590579000000|2020-05-27 11:30:00|1964|1962.5|1972.5|1971.5|1972.5|1971.5|1963|1962|10131
1590579300000|2020-05-27 11:35:00|1972|1970.5|1966|1965|1972.5|1971|1964.5|1963|58697
1590579600000|2020-05-27 11:40:00|1965.5|1964.5|1970|1968.5|1971|1969.5|1964.5|1964|23201
1590579900000|2020-05-27 11:45:00|1969.5|1969|1968.5|1967.5|1974|1972.5|1968.5|1967|14773
1590580200000|2020-05-27 11:50:00|1968|1967|1967|1966|1968.5|1967.5|1964|1963.5|14513
1590580500000|2020-05-27 11:55:00|1967.5|1966.5|1970|1969.5|1971|1970|1967.5|1966|24550
1590580800000|2020-05-27 12:00:00|1970.5|1970|1969.5|1968|1975.5|1975|1969.5|1968|21836
1590581100000|2020-05-27 12:05:00|1969|1967.5|1968|1966.5|1971.5|1969.5|1967|1966|18063
1590581400000|2020-05-27 12:10:00|1967.5|1966|1969|1968|1969|1968|1966|1965|16094
1590581700000|2020-05-27 12:15:00|1968.5|1967.5|1967.5|1966|1969.5|1968.5|1966.5|1966|12414
1590582000000|2020-05-27 12:20:00|1968.5|1966.5|1972.5|1971.5|1974.5|1973|1968.5|1966.5|15358
1590582300000|2020-05-27 12:25:00|1973|1972|1968|1966.5|1973|1972|1968|1966.5|18156
1590582600000|2020-05-27 12:30:00|1967.5|1967|1966.5|1965.5|1969.5|1968.5|1966|1965.5|17736
1590582900000|2020-05-27 12:35:00|1966|1966|1963|1961.5|1966|1966|1959|1958.5|74904
1590583200000|2020-05-27 12:40:00|1962.5|1961|1963.5|1962.5|1966.5|1966|1961|1960|28824
1590583500000|2020-05-27 12:45:00|1963|1962|1961|1960|1968|1966.5|1961|1960|23975
1590583800000|2020-05-27 12:50:00|1961.5|1960.5|1965.5|1965|1967.5|1966.5|1960|1959|94613
1590584100000|2020-05-27 12:55:00|1965|1964.5|1965|1963.5|1967.5|1966.5|1961|1959.5|24086
1590584400000|2020-05-27 13:00:00|1965.5|1964|1969.5|1968.5|1972|1971|1964.5|1962.5|30207
1590584700000|2020-05-27 13:05:00|1969|1968|1971|1970.5|1971.5|1971|1967|1966|14645
1590585000000|2020-05-27 13:10:00|1971.5|1970|1970|1969|1971.5|1970.5|1968|1967|27329
1590585300000|2020-05-27 13:15:00|1969.5|1969.5|1970.5|1969|1970.5|1969.5|1966|1964.5|28650
1590585600000|2020-05-27 13:20:00|1970|1969.5|1971.5|1971|1974|1973|1969.5|1969|20236
1590585900000|2020-05-27 13:25:00|1971|1970.5|1966.5|1965.5|1971|1970.5|1966.5|1965.5|24907
1590586200000|2020-05-27 13:30:00|1966|1964.5|1963|1961.5|1966.5|1964.5|1960|1959.5|38682
1590586500000|2020-05-27 13:35:00|1962.5|1961|1973|1971|1975.5|1973.5|1960|1959.5|28255
1590586800000|2020-05-27 13:40:00|1973.5|1971.5|1962|1961|1974|1973|1961|1960.5|33113
1590587100000|2020-05-27 13:45:00|1961.5|1960.5|1970|1969|1971.5|1971|1961|1960.5|41872
1590587400000|2020-05-27 13:50:00|1969.5|1969.5|1970|1968.5|1972.5|1972|1967.5|1966.5|86945
1590587700000|2020-05-27 13:55:00|1969.5|1969|1969.5|1968|1972|1971|1963.5|1963|38368
1590588000000|2020-05-27 14:00:00|1969|1968.5|1972|1971|1972.5|1972|1968|1967.5|43649
1590588300000|2020-05-27 14:05:00|1971.5|1971.5|1971.5|1971|1972|1971.5|1968|1967.5|60929
1590588600000|2020-05-27 14:10:00|1971|1970.5|1970|1969|1971.5|1971|1964|1963|40523
1590588900000|2020-05-27 14:15:00|1970.5|1969.5|1970.5|1969|1973|1972.5|1965|1964|44879
1590589200000|2020-05-27 14:20:00|1970|1968.5|1967|1965.5|1970.5|1969.5|1964|1963.5|44121
1590589500000|2020-05-27 14:25:00|1966.5|1965|1969|1968|1969|1968|1963|1962.5|34781
1590589800000|2020-05-27 14:30:00|1969.5|1968.5|1969.5|1968|1970.5|1970|1965|1964.5|49092
1590590100000|2020-05-27 14:35:00|1969|1967.5|1975|1974|1977|1976|1967|1965.5|68623
1590590400000|2020-05-27 14:40:00|1974.5|1974.5|1989|1987.5|1989.5|1988.5|1973.5|1973|82275
1590590700000|2020-05-27 14:45:00|1988.5|1988|1996|1995|1996|1995|1985.5|1984|39514
1590591000000|2020-05-27 14:50:00|1995.5|1994.5|2001|1998|2005|2003|1995.5|1994.5|44781
1590591300000|2020-05-27 14:55:00|2002|1998.5|2017|2014|2017|2014|2002|1998.5|41412
1590591600000|2020-05-27 15:00:00|2018|2015|2022|2019|2026|2024|2012|2011|72241
1590591900000|2020-05-27 15:05:00|2021|2020|2031|2028|2033|2032|2021|2019|62337
1590592200000|2020-05-27 15:10:00|2032|2029|2031|2029|2038|2037|2029|2026|37703
1590592500000|2020-05-27 15:15:00|2032|2030|2034|2032|2039|2037|2031|2029|59759
1590592800000|2020-05-27 15:20:00|2033|2033|2045|2043|2048|2046|2033|2032|45420
1590593100000|2020-05-27 15:25:00|2046|2044|2043|2039|2049|2047|2038|2035|63713
1590649200000|2020-05-28 07:00:00|2050|2043|2063|2052|2068|2061|2050|2043|11607
1590649500000|2020-05-28 07:05:00|2062|2053|2060|2052|2081|2073|2051|2048|23624
1590649800000|2020-05-28 07:10:00|2061|2053|2050|2047|2062|2055|2048|2045|12270
1590650100000|2020-05-28 07:15:00|2049|2046|2025|2019|2049|2046|2025|2018|18544
1590650400000|2020-05-28 07:20:00|2024|2020|2024|2021|2026|2025|2017|2015|42996
1590650700000|2020-05-28 07:25:00|2025|2022|2036|2033|2043|2040|2025|2022|18086
1590651000000|2020-05-28 07:30:00|2035|2032|2047|2043|2049|2044|2035|2032|25197
1590651300000|2020-05-28 07:35:00|2046|2042|2045|2042|2050|2047|2042|2039|11576
1590651600000|2020-05-28 07:40:00|2044|2041|2040|2036|2044|2041|2034|2033|11194
1590651900000|2020-05-28 07:45:00|2039|2037|2041|2038|2042|2040|2038|2035|10266
1590652200000|2020-05-28 07:50:00|2042|2040|2041|2039|2043|2041|2041|2038|8800
1590652500000|2020-05-28 07:55:00|2042|2040|2042|2040|2047|2046|2042|2039|14583
1590652800000|2020-05-28 08:00:00|2041|2039|2035|2031|2041|2039|2033|2031|12710
1590653100000|2020-05-28 08:05:00|2034|2032|2032|2029|2037|2034|2032|2029|4653
1590653400000|2020-05-28 08:10:00|2033|2030|2040|2037|2040|2037|2032|2030|4401
1590653700000|2020-05-28 08:15:00|2039|2038|2050|2046|2050|2046|2037|2036|15311
1590654000000|2020-05-28 08:20:00|2049|2045|2063|2058|2063|2058|2047|2045|15267
1590654300000|2020-05-28 08:25:00|2064|2057|2064|2060|2064|2061|2057|2053|6491
1590654600000|2020-05-28 08:30:00|2065|2061|2070|2066|2072|2069|2064|2061|19611
1590654900000|2020-05-28 08:35:00|2071|2067|2064|2062|2071|2068|2063|2061|19096
1590655200000|2020-05-28 08:40:00|2063|2063|2065|2063|2066|2064|2061|2059|12983
1590655500000|2020-05-28 08:45:00|2064|2062|2071|2069|2072|2069|2063|2061|18033
1590655800000|2020-05-28 08:50:00|2072|2070|2074|2071|2085|2082|2071|2070|30630
1590656100000|2020-05-28 08:55:00|2073|2070|2071|2067|2076|2073|2067|2065|17742
1590656400000|2020-05-28 09:00:00|2070|2068|2070|2067|2072|2070|2069|2067|45652
1590656700000|2020-05-28 09:05:00|2069|2066|2077|2074|2082|2079|2067|2065|25654
1590657000000|2020-05-28 09:10:00|2078|2075|2073|2070|2079|2078|2072|2069|115157
1590657300000|2020-05-28 09:15:00|2072|2069|2076|2074|2076|2074|2069|2068|7782
1590657600000|2020-05-28 09:20:00|2077|2075|2076|2073|2080|2077|2070|2068|19177
1590657900000|2020-05-28 09:25:00|2075|2072|2084|2081|2084|2082|2074|2072|6314
1590658200000|2020-05-28 09:30:00|2083|2082|2082|2080|2084|2082|2077|2076|12923
1590658500000|2020-05-28 09:35:00|2081|2081|2079|2076|2083|2081|2076|2074|17992
1590658800000|2020-05-28 09:40:00|2078|2075|2071|2069|2078|2075|2071|2069|8204
1590659100000|2020-05-28 09:45:00|2072|2070|2065|2062|2072|2070|2062|2060|17939
1590659400000|2020-05-28 09:50:00|2064|2061|2061|2059|2067|2065|2059|2057|39021
1590659700000|2020-05-28 09:55:00|2062|2060|2064|2062|2065|2063|2059|2058|29525
1590660000000|2020-05-28 10:00:00|2066|2063|2079|2076|2080|2077|2066|2063|7277
1590660300000|2020-05-28 10:05:00|2078|2077|2081|2078|2083|2080|2078|2076|11516
1590660600000|2020-05-28 10:10:00|2082|2079|2086|2084|2092|2087|2082|2079|13262
1590660900000|2020-05-28 10:15:00|2085|2083|2086|2083|2086|2085|2085|2083|3405
1590661200000|2020-05-28 10:20:00|2084|2084|2084|2082|2086|2084|2083|2082|6506
1590661500000|2020-05-28 10:25:00|2083|2083|2089|2086|2091|2087|2083|2082|6201
1590661800000|2020-05-28 10:30:00|2090|2087|2086|2083|2093|2089|2085|2083|12645
1590662100000|2020-05-28 10:35:00||2084||2083||2084||2083|384
1590662400000|2020-05-28 10:40:00|2085|2084|2091|2089|2092|2090|2083|2082|13439
1590662700000|2020-05-28 10:45:00|2092|2090|2086|2084|2093|2090|2084|2082|13688
1590663000000|2020-05-28 10:50:00|2085|2083|2084|2082|2085|2084|2083|2082|4188
1590663300000|2020-05-28 10:55:00|2085|2083|2083|2080|2085|2083|2082|2078|6586
1590663600000|2020-05-28 11:00:00|2084|2081|2071|2070|2084|2082|2071|2070|19645
1590663900000|2020-05-28 11:05:00|2072|2069|2072|2070|2075|2072|2069|2066|13515
1590664200000|2020-05-28 11:10:00|2071|2069|2060|2057|2071|2069|2057|2055|27017
1590664500000|2020-05-28 11:15:00|2059|2056|2052|2049|2059|2056|2050|2048|8227
1590664800000|2020-05-28 11:20:00|2051|2048|2046|2043|2052|2050|2044|2043|27154
1590665100000|2020-05-28 11:25:00|2047|2044|2044|2041|2049|2046|2041|2038|24014
1590665400000|2020-05-28 11:30:00|2043|2040|2041|2039|2048|2046|2040|2039|18022
1590665700000|2020-05-28 11:35:00|2042|2040|2042|2038|2048|2047|2039|2037|27047
1590666000000|2020-05-28 11:40:00|2041|2037|2038|2036|2041|2038|2036|2035|9075
1590666300000|2020-05-28 11:45:00|2037|2035|2036|2035|2037|2035|2032|2030|17021
1590666600000|2020-05-28 11:50:00|2035|2034|2033|2032|2036|2035|2031|2030|14988
1590666900000|2020-05-28 11:55:00|2034|2033|2034|2033|2036|2034|2032|2031|9536
1590667200000|2020-05-28 12:00:00|2035|2032|2033|2032|2035|2033|2029|2028|11701
1590667500000|2020-05-28 12:05:00|2034|2033|2043|2041|2045|2043|2032|2031|17302
1590667800000|2020-05-28 12:10:00|2042|2042|2040|2038|2045|2044|2037|2035|21569
1590668100000|2020-05-28 12:15:00|2041|2039|2040|2038|2045|2044|2040|2038|7059
1590668400000|2020-05-28 12:20:00|2039|2037|2042|2040|2042|2041|2038|2036|6669
1590668700000|2020-05-28 12:25:00|2041|2039|2039|2037|2041|2039|2039|2037|4422
1590669000000|2020-05-28 12:30:00|2038|2036|2041|2039|2043|2040|2037|2035|17785
1590669300000|2020-05-28 12:35:00|2042|2040|2039|2037|2043|2041|2038|2036|11789
1590669600000|2020-05-28 12:40:00|2038|2038|2046|2044|2046|2044|2038|2037|9181
1590669900000|2020-05-28 12:45:00|2045|2043|2040|2038|2046|2043|2040|2038|16494
1590670200000|2020-05-28 12:50:00|2039|2037|2039|2037|2041|2038|2037|2035|7328
1590670500000|2020-05-28 12:55:00|2040|2038|2041|2039|2041|2040|2040|2037|4897
1590670800000|2020-05-28 13:00:00|2042|2040|2054|2051|2054|2053|2042|2040|39846
1590671100000|2020-05-28 13:05:00|2053|2050|2052|2049|2053|2050|2048|2046|7990
1590671400000|2020-05-28 13:10:00|2053|2050|2058|2055|2058|2055|2053|2050|8790
1590671700000|2020-05-28 13:15:00|2059|2056|2057|2055|2061|2060|2057|2055|27955
1590672000000|2020-05-28 13:20:00|2056|2054|2055|2053|2056|2055|2052|2051|23412
1590672300000|2020-05-28 13:25:00|2056|2054|2064|2062|2065|2062|2054|2052|10249
1590672600000|2020-05-28 13:30:00|2065|2063|2079|2074|2090|2084|2064|2062|32198
1590672900000|2020-05-28 13:35:00|2078|2075|2091|2088|2095|2091|2076|2075|43108
1590673200000|2020-05-28 13:40:00|2090|2090|2080|2076|2091|2090|2071|2070|32212
1590673500000|2020-05-28 13:45:00|2081|2077|2085|2082|2089|2085|2081|2077|7552
1590673800000|2020-05-28 13:50:00|2086|2083|2089|2085|2091|2089|2084|2083|24825
1590674100000|2020-05-28 13:55:00|2087|2086|2085|2083|2088|2087|2084|2082|16697
1590674400000|2020-05-28 14:00:00|2087|2084|2093|2090|2094|2092|2083|2081|17967
1590674700000|2020-05-28 14:05:00|2092|2089|2089|2087|2094|2092|2089|2087|29798
1590675000000|2020-05-28 14:10:00|2090|2088|2094|2092|2094|2093|2087|2085|224629
1590675300000|2020-05-28 14:15:00|2093|2093|2095|2093|2099|2097|2091|2089|27074
1590675600000|2020-05-28 14:20:00|2096|2094|2093|2091|2104|2103|2092|2090|34986
1590675900000|2020-05-28 14:25:00|2092|2090|2092|2090|2092|2091|2090|2089|29043
1590676200000|2020-05-28 14:30:00|2093|2091|2097|2096|2097|2096|2092|2091|12551
1590676500000|2020-05-28 14:35:00|2096|2095|2092|2091|2097|2096|2091|2090|17315
1590676800000|2020-05-28 14:40:00|2093|2090|2091|2089|2096|2095|2091|2089|20326
1590677100000|2020-05-28 14:45:00|2092|2090|2092|2091|2093|2092|2090|2089|18429
1590677400000|2020-05-28 14:50:00|2093|2090|2094|2092|2097|2096|2093|2090|48702
1590677700000|2020-05-28 14:55:00|2095|2093|2096|2094|2097|2095|2091|2090|27458
1590678000000|2020-05-28 15:00:00|2097|2095|2099|2097|2102|2100|2097|2095|27739
1590678300000|2020-05-28 15:05:00|2100|2098|2105|2102|2105|2103|2097|2096|35821
1590678600000|2020-05-28 15:10:00|2106|2103|2104|2102|2106|2104|2100|2099|20823
1590678900000|2020-05-28 15:15:00|2103|2103|2102|2101|2104|2103|2102|2101|20897
1590679200000|2020-05-28 15:20:00|2101|2100|2099|2098|2102|2100|2094|2093|58705
1590679500000|2020-05-28 15:25:00|2100|2097|2097|2094|2100|2099|2094|2092|40955
1590735600000|2020-05-29 07:00:00|2105|2102|2115|2109|2133|2122|2105|2102|37073
1590735900000|2020-05-29 07:05:00|2118|2108|2134|2128|2143|2139|2116|2108|60885
1590736200000|2020-05-29 07:10:00|2137|2129|2139|2134|2142|2138|2135|2129|29070
1590736500000|2020-05-29 07:15:00|2140|2135|2129|2125|2140|2137|2127|2122|14598
1590736800000|2020-05-29 07:20:00|2128|2126|2117|2113|2128|2126|2116|2113|7782
1590737100000|2020-05-29 07:25:00|2116|2112|2102|2099|2118|2115|2102|2099|15125
1590737400000|2020-05-29 07:30:00|2104|2100|2099|2097|2109|2105|2099|2097|3419
1590737700000|2020-05-29 07:35:00|2100|2095|2098|2094|2100|2097|2090|2087|15824
1590738000000|2020-05-29 07:40:00|2097|2093|2095|2091|2097|2093|2092|2089|3887
1590738300000|2020-05-29 07:45:00|2096|2092|2093|2091|2097|2095|2092|2091|9759
1590738600000|2020-05-29 07:50:00|2092|2090|2086|2082|2093|2090|2078|2075|15109
1590738900000|2020-05-29 07:55:00|2088|2083|2101|2096|2101|2096|2086|2082|11767
1590739200000|2020-05-29 08:00:00|2102|2097|2109|2103|2109|2103|2101|2097|3708
1590739500000|2020-05-29 08:05:00|2110|2104|2121|2117|2124|2118|2110|2104|8168
1590739800000|2020-05-29 08:10:00|2120|2116|2120|2117|2121|2118|2110|2109|5901
1590740100000|2020-05-29 08:15:00|2121|2118|2120|2118|2126|2121|2118|2116|9443
1590740400000|2020-05-29 08:20:00|2119|2116|2118|2116|2121|2118|2118|2115|5671
1590740700000|2020-05-29 08:25:00|2117|2115|2118|2117|2119|2117|2116|2113|5753
1590741000000|2020-05-29 08:30:00|2119|2118|2130|2127|2130|2127|2118|2116|24763
1590741300000|2020-05-29 08:35:00|2129|2128|2138|2135|2138|2135|2129|2126|9684
1590741600000|2020-05-29 08:40:00|2139|2136|2136|2134|2140|2138|2135|2134|7729
1590741900000|2020-05-29 08:45:00|2135|2132|2146|2142|2150|2148|2132|2130|132205
1590742200000|2020-05-29 08:50:00|2145|2143|2143|2141|2148|2145|2141|2139|12713
1590742500000|2020-05-29 08:55:00|2144|2140|2146|2144|2146|2144|2141|2139|16831
1590742800000|2020-05-29 09:00:00|2145|2143|2149|2146|2150|2146|2145|2142|6675
1590743100000|2020-05-29 09:05:00|2150|2147|2147|2144|2156|2152|2146|2144|23393
1590743400000|2020-05-29 09:10:00|2146|2145|2149|2146|2151|2149|2145|2144|9751
1590743700000|2020-05-29 09:15:00|2150|2147|2150|2147|2152|2150|2149|2147|4859
1590744000000|2020-05-29 09:20:00|2149|2146|2151|2149|2154|2150|2145|2142|18412
1590744300000|2020-05-29 09:25:00|2152|2150|2151|2149|2156|2154|2150|2148|10931
1590744600000|2020-05-29 09:30:00|2152|2151|2150|2148|2153|2151|2145|2144|35203
1590744900000|2020-05-29 09:35:00|2151|2149|2156|2154|2156|2155|2151|2149|10002
1590745200000|2020-05-29 09:40:00|2157|2155|2154|2152|2158|2155|2154|2152|11211
1590745500000|2020-05-29 09:45:00|2153|2153|2159|2157|2160|2159|2152|2150|14715
1590745800000|2020-05-29 09:50:00|2158|2158|2164|2162|2164|2163|2158|2156|27628
1590746100000|2020-05-29 09:55:00|2163|2161|2163|2160|2163|2161|2160|2156|6615
1590746400000|2020-05-29 10:00:00|2164|2161|2161|2159|2165|2163|2160|2158|4480
1590746700000|2020-05-29 10:05:00|2162|2160|2168|2165|2168|2167|2161|2160|2282
1590747000000|2020-05-29 10:10:00|2166|2164|2175|2172|2175|2172|2163|2162|13931
1590747300000|2020-05-29 10:15:00|2174|2171|2174|2172|2175|2173|2173|2170|5745
1590747600000|2020-05-29 10:20:00|2173|2173|2173|2171|2174|2173|2173|2170|4482
1590747900000|2020-05-29 10:25:00|2172|2172|2159|2155|2173|2172|2158|2155|20895
1590748200000|2020-05-29 10:30:00|2160|2157|2162|2160|2164|2162|2160|2157|6921
1590748500000|2020-05-29 10:35:00|2163|2161|2164|2162|2165|2164|2162|2160|15054
1590748800000|2020-05-29 10:40:00||2163||2162||2163||2162|4736
1590749100000|2020-05-29 10:45:00|2165|2163|2162|2159|2166|2164|2161|2158|17836
1590749400000|2020-05-29 10:50:00|2161|2160|2165|2163|2165|2164|2161|2159|13300
1590749700000|2020-05-29 10:55:00|2166|2164|2190|2187|2193|2190|2165|2164|65853
1590750000000|2020-05-29 11:00:00|2191|2180|2192|2188|2194|2190|2188|2180|10638
1590750300000|2020-05-29 11:05:00|2193|2189|2198|2195|2198|2195|2189|2185|27469
1590750600000|2020-05-29 11:10:00|2197|2196|2202|2199|2207|2204|2195|2193|57133
1590750900000|2020-05-29 11:15:00|2201|2200|2202|2199|2202|2201|2199|2197|8387
1590751200000|2020-05-29 11:20:00|2201|2200|2201|2198|2202|2200|2191|2189|18534
1590751500000|2020-05-29 11:25:00|2200|2200|2200|2198|2201|2200|2195|2194|20621
1590751800000|2020-05-29 11:30:00|2198|2196|2200|2198|2200|2199|2195|2194|9303
1590752100000|2020-05-29 11:35:00|2201|2199|2205|2202|2214|2211|2199|2197|33225
1590752400000|2020-05-29 11:40:00|2204|2201|2203|2201|2204|2202|2196|2194|15927
1590752700000|2020-05-29 11:45:00|2204|2202|2216|2213|2217|2213|2203|2202|26294
1590753000000|2020-05-29 11:50:00|2215|2212|2212|2209|2219|2216|2209|2208|15417
1590753300000|2020-05-29 11:55:00|2211|2208|2210|2207|2211|2208|2201|2199|39323
1590753600000|2020-05-29 12:00:00|2211|2208|2217|2214|2217|2215|2211|2208|7604
1590753900000|2020-05-29 12:05:00|2216|2213|2207|2205|2216|2213|2207|2204|12444
1590754200000|2020-05-29 12:10:00|2205|2204|2202|2200|2207|2205|2200|2197|11201
1590754500000|2020-05-29 12:15:00|2201|2199|2202|2199|2202|2199|2196|2194|11292
1590754800000|2020-05-29 12:20:00|2201|2198|2218|2214|2219|2217|2199|2198|9856
1590755100000|2020-05-29 12:25:00|2217|2215|2216|2214|2217|2216|2209|2206|13339
1590755400000|2020-05-29 12:30:00|2215|2215|2210|2208|2215|2215|2209|2207|7799
1590755700000|2020-05-29 12:35:00|2209|2209|2208|2206|2211|2209|2205|2201|6419
1590756000000|2020-05-29 12:40:00|2209|2207|2212|2209|2215|2212|2204|2203|11523
1590756300000|2020-05-29 12:45:00|2211|2208|2211|2210|2215|2212|2209|2207|5814
1590756600000|2020-05-29 12:50:00|2210|2208|2205|2201|2213|2210|2204|2200|11355
1590756900000|2020-05-29 12:55:00|2204|2202|2203|2201|2207|2204|2203|2201|1709
1590757200000|2020-05-29 13:00:00|2202|2200|2202|2200|2204|2202|2197|2194|28140
1590757500000|2020-05-29 13:05:00|2201|2199|2212|2209|2212|2209|2200|2198|7332
1590757800000|2020-05-29 13:10:00|2213|2210|2205|2202|2214|2211|2205|2202|12127
1590758100000|2020-05-29 13:15:00|2204|2201|2198|2195|2208|2206|2198|2195|9077
1590758400000|2020-05-29 13:20:00|2197|2194|2201|2198|2203|2200|2193|2191|18967
1590758700000|2020-05-29 13:25:00|2200|2199|2200|2198|2207|2204|2199|2198|20896
1590759000000|2020-05-29 13:30:00|2199|2197|2201|2198|2204|2202|2198|2196|29851
1590759300000|2020-05-29 13:35:00|2200|2197|2196|2194|2201|2198|2192|2190|31769
1590759600000|2020-05-29 13:40:00|2197|2195|2198|2195|2208|2206|2197|2194|21436
1590759900000|2020-05-29 13:45:00|2197|2196|2205|2203|2205|2203|2197|2195|22713
1590760200000|2020-05-29 13:50:00|2204|2204|2201|2200|2208|2206|2201|2200|13417
1590760500000|2020-05-29 13:55:00|2202|2201|2199|2196|2204|2203|2197|2195|15164
1590760800000|2020-05-29 14:00:00|2200|2197|2209|2207|2209|2208|2200|2197|19486
1590761100000|2020-05-29 14:05:00|2208|2208|2206|2205|2209|2208|2205|2203|27858
1590761400000|2020-05-29 14:10:00|2207|2204|2189|2187|2207|2205|2188|2187|23557
1590761700000|2020-05-29 14:15:00|2190|2189|2193|2190|2198|2196|2189|2188|27338
1590762000000|2020-05-29 14:20:00|2192|2189|2182|2179|2194|2192|2182|2178|24942
1590762300000|2020-05-29 14:25:00|2181|2178|2174|2171|2182|2180|2174|2170|34291
1590762600000|2020-05-29 14:30:00|2173|2172|2185|2183|2187|2185|2170|2168|16464
1590762900000|2020-05-29 14:35:00|2186|2184|2192|2189|2192|2190|2186|2183|18600
1590763200000|2020-05-29 14:40:00|2193|2190|2197|2195|2201|2199|2193|2190|26213
1590763500000|2020-05-29 14:45:00|2198|2196|2199|2198|2200|2199|2196|2195|17425
1590763800000|2020-05-29 14:50:00|2198|2197|2198|2197|2199|2198|2196|2195|18838
1590764100000|2020-05-29 14:55:00|2199|2196|2196|2195|2202|2201|2196|2194|28562
1590764400000|2020-05-29 15:00:00|2197|2194|2187|2185|2197|2195|2186|2183|34643
1590764700000|2020-05-29 15:05:00|2186|2186|2194|2192|2195|2193|2186|2185|36750
1590765000000|2020-05-29 15:10:00|2193|2193|2192|2190|2194|2193|2189|2187|22160
1590765300000|2020-05-29 15:15:00|2191|2189|2187|2186|2193|2192|2187|2185|22026
1590765600000|2020-05-29 15:20:00|2186|2185|2175|2173|2187|2186|2173|2172|46419
1590765900000|2020-05-29 15:25:00|2174|2172|2175|2171|2175|2174|2169|2167|40801
1590994800000|2020-06-01 07:00:00|2211|2201|2188|2180|2211|2201|2188|2180|5806
1590995100000|2020-06-01 07:05:00|2187|2181|2184|2177|2193|2188|2183|2176|8591
1590995400000|2020-06-01 07:10:00|2182|2178|2181|2174|2188|2184|2170|2168|13439
1590995700000|2020-06-01 07:15:00|2180|2175|2176|2170|2180|2176|2176|2169|7999
1590996000000|2020-06-01 07:20:00|2177|2171|2187|2183|2187|2183|2177|2171|8380
1590996300000|2020-06-01 07:25:00|2186|2182|2179|2172|2186|2182|2178|2172|23195
1590996600000|2020-06-01 07:30:00|2180|2173|2178|2173|2181|2177|2178|2173|3167
1590996900000|2020-06-01 07:35:00|2177|2172|2170|2165|2177|2173|2170|2164|3549
1590997200000|2020-06-01 07:40:00|2169|2166|2175|2170|2177|2174|2169|2165|9825
1590997500000|2020-06-01 07:45:00|2174|2171|2176|2173|2176|2173|2174|2170|349
1590997800000|2020-06-01 07:50:00|2175|2172|2170|2166|2175|2172|2170|2166|3796
1590998100000|2020-06-01 07:55:00|2169|2167|2170|2166|2170|2169|2168|2163|3949
1590998400000|2020-06-01 08:00:00|2171|2167|2182|2179|2182|2179|2171|2167|12141
1590998700000|2020-06-01 08:05:00|2183|2180|2183|2179|2189|2185|2176|2173|40786
1590999000000|2020-06-01 08:10:00|2184|2180|2191|2187|2191|2187|2183|2180|4229
1590999300000|2020-06-01 08:15:00|2190|2189|2192|2190|2192|2191|2188|2187|8346
1590999600000|2020-06-01 08:20:00|2191|2189|2200|2196|2210|2206|2191|2189|36036
1590999900000|2020-06-01 08:25:00|2199|2195|2195|2192|2200|2197|2191|2188|14440
1591000200000|2020-06-01 08:30:00|2196|2191|2200|2197|2200|2198|2193|2190|5911
1591000500000|2020-06-01 08:35:00|2199|2196|2197|2194|2200|2196|2196|2193|1188
1591000800000|2020-06-01 08:40:00|2198|2195|2198|2196|2198|2196|2195|2193|3103
1591001100000|2020-06-01 08:45:00|2197|2195|2200|2198|2200|2198|2196|2193|5685
1591001400000|2020-06-01 08:50:00|2201|2199|2195|2193|2204|2202|2195|2192|9908
1591001700000|2020-06-01 08:55:00|2194|2192|2198|2195|2198|2195|2192|2189|4332
1591002000000|2020-06-01 09:00:00|2197|2194|2203|2201|2205|2202|2197|2194|13658
1591002300000|2020-06-01 09:05:00|2204|2202|2219|2215|2219|2216|2204|2202|20258
1591002600000|2020-06-01 09:10:00|2218|2214|2219|2217|2220|2219|2216|2213|49949
1591002900000|2020-06-01 09:15:00|2218|2216|2224|2222|2225|2223|2215|2214|20564
1591003200000|2020-06-01 09:20:00|2223|2221|2230|2227|2230|2227|2219|2218|9640
1591003500000|2020-06-01 09:25:00|2231|2228|2239|2235|2239|2237|2229|2226|24851
1591003800000|2020-06-01 09:30:00|2238|2234|2233|2232|2241|2239|2229|2225|12303
1591004100000|2020-06-01 09:35:00|2234|2231|2233|2232|2234|2232|2233|2231|848
1591004400000|2020-06-01 09:40:00|2232|2231|2245|2242|2248|2245|2231|2230|31117
1591004700000|2020-06-01 09:45:00|2244|2241|2245|2243|2246|2244|2239|2236|6216
1591005000000|2020-06-01 09:50:00|2244|2242|2245|2243|2246|2244|2244|2241|3802
1591005300000|2020-06-01 09:55:00|2244|2242|2237|2234|2245|2243|2236|2232|6486
1591005600000|2020-06-01 10:00:00|2236|2235|2236|2233|2236|2235|2231|2230|7901
1591005900000|2020-06-01 10:05:00|2235|2232|2234|2232|2236|2233|2233|2232|1562
1591006200000|2020-06-01 10:10:00|2235|2233|2237|2235|2239|2237|2235|2233|6920
1591006500000|2020-06-01 10:15:00|2236|2236|2242|2240|2244|2242|2235|2233|6215
1591006800000|2020-06-01 10:20:00|2241|2239|2240|2238|2242|2239|2240|2238|1831
1591007100000|2020-06-01 10:25:00|2241|2239|2228|2226|2242|2239|2228|2226|9014
1591007400000|2020-06-01 10:30:00|2227|2225|2228|2226|2228|2227|2225|2224|7000
1591007700000|2020-06-01 10:35:00|2227|2227|2227|2224|2228|2227|2225|2223|9954
1591008000000|2020-06-01 10:40:00|2228|2225|2228|2225|2229|2226|2227|2225|1980
1591008300000|2020-06-01 10:45:00|2227|2224|2225|2222|2228|2225|2224|2222|6981
1591008600000|2020-06-01 10:50:00|2224|2221|2221|2219|2224|2221|2221|2219|4210
1591008900000|2020-06-01 10:55:00|2220|2220|2225|2222|2225|2223|2220|2220|3050
1591009200000|2020-06-01 11:00:00|2226|2221|2217|2215|2226|2221|2217|2215|4808
1591009500000|2020-06-01 11:05:00|2218|2216|2220|2218|2221|2219|2217|2215|4845
1591009800000|2020-06-01 11:10:00|2219|2219|2221|2219|2221|2219|2217|2215|10859
1591010100000|2020-06-01 11:15:00|2222|2218|2215|2212|2222|2218|2214|2212|8715
1591010400000|2020-06-01 11:20:00|2214|2211|2215|2213|2215|2213|2212|2210|5362
1591010700000|2020-06-01 11:25:00|2216|2214|2215|2212|2216|2215|2213|2211|2509
1591011000000|2020-06-01 11:30:00|2214|2213|2215|2212|2216|2213|2214|2212|1441
1591011300000|2020-06-01 11:35:00|2214|2214|2214|2212|2215|2214|2214|2212|1063
1591011600000|2020-06-01 11:40:00|2215|2213|2210|2207|2215|2213|2209|2207|6023
1591011900000|2020-06-01 11:45:00|2209|2208|2212|2209|2212|2210|2208|2207|2375
1591012200000|2020-06-01 11:50:00|2213|2210|2214|2212|2214|2212|2213|2210|1372
1591012500000|2020-06-01 11:55:00|2215|2213|2225|2222|2225|2222|2212|2211|6447
1591012800000|2020-06-01 12:00:00|2224|2223|2220|2217|2226|2224|2218|2216|5163
1591013100000|2020-06-01 12:05:00|2219|2218|2218|2217|2221|2219|2218|2216|1108
1591013400000|2020-06-01 12:10:00|2219|2216|2217|2214|2219|2216|2214|2212|199866
1591013700000|2020-06-01 12:15:00|2216|2213|2219|2216|2222|2219|2214|2213|5425
1591014000000|2020-06-01 12:20:00|2220|2217|2216|2214|2220|2218|2216|2214|2890
1591014300000|2020-06-01 12:25:00|2215|2213|2217|2215|2222|2220|2214|2213|4930
1591014600000|2020-06-01 12:30:00|2218|2216|2218|2216|2223|2222|2218|2216|10169
1591014900000|2020-06-01 12:35:00|2219|2215|2215|2212|2219|2216|2214|2212|3014
1591015200000|2020-06-01 12:40:00|2216|2213|2214|2213|2216|2214|2214|2212|9735
1591015500000|2020-06-01 12:45:00|2215|2212|2214|2212|2218|2215|2212|2211|4586
1591015800000|2020-06-01 12:50:00|2213|2211|2216|2214|2217|2215|2213|2211|3722
1591016100000|2020-06-01 12:55:00|2215|2215|2219|2217|2224|2221|2215|2215|7022
1591016400000|2020-06-01 13:00:00|2220|2218|2223|2221|2223|2221|2219|2218|2086
1591016700000|2020-06-01 13:05:00|2222|2222|2226|2224|2226|2225|2222|2222|1107
1591017000000|2020-06-01 13:10:00|2227|2225|2230|2228|2230|2228|2227|2224|1081
1591017300000|2020-06-01 13:15:00|2229|2227|2229|2227|2233|2230|2224|2223|16738
1591017600000|2020-06-01 13:20:00|2230|2228|2232|2229|2232|2229|2230|2228|503
1591017900000|2020-06-01 13:25:00|2231|2228|2228|2226|2231|2228|2227|2226|1973
1591018200000|2020-06-01 13:30:00|2229|2227|2224|2223|2231|2229|2224|2222|15227
1591018500000|2020-06-01 13:35:00|2225|2222|2227|2224|2232|2230|2222|2221|6588
1591018800000|2020-06-01 13:40:00|2226|2223|2227|2225|2229|2226|2224|2222|5028
1591019100000|2020-06-01 13:45:00|2226|2224|2227|2224|2227|2225|2223|2222|5349
1591019400000|2020-06-01 13:50:00|2226|2225|2223|2221|2227|2225|2221|2220|11019
1591019700000|2020-06-01 13:55:00|2222|2220|2222|2220|2224|2222|2220|2219|5000
1591020000000|2020-06-01 14:00:00|2223|2221|2220|2219|2224|2223|2220|2219|4723
1591020300000|2020-06-01 14:05:00|2219|2218|2229|2226|2230|2227|2219|2217|16877
1591020600000|2020-06-01 14:10:00|2227|2225|2225|2223|2230|2228|2224|2223|12968
1591020900000|2020-06-01 14:15:00|2224|2222|2225|2223|2225|2224|2222|2220|3538
1591021200000|2020-06-01 14:20:00|2224|2222|2221|2220|2224|2222|2219|2217|6705
1591021500000|2020-06-01 14:25:00|2220|2219|2217|2215|2221|2220|2216|2215|5274
1591021800000|2020-06-01 14:30:00|2216|2216|2217|2215|2217|2216|2215|2214|5513
1591022100000|2020-06-01 14:35:00|2218|2216|2217|2215|2218|2217|2216|2214|4231
1591022400000|2020-06-01 14:40:00|2216|2216|2215|2213|2217|2216|2214|2212|5469
1591022700000|2020-06-01 14:45:00|2216|2214|2216|2214|2216|2215|2215|2213|6382
1591023000000|2020-06-01 14:50:00|2215|2213|2215|2214|2216|2214|2213|2212|4338
1591023300000|2020-06-01 14:55:00|2214|2213|2223|2221|2223|2221|2213|2212|7242
1591023600000|2020-06-01 15:00:00|2224|2222|2222|2220|2224|2222|2221|2220|6304
1591023900000|2020-06-01 15:05:00|2221|2219|2229|2227|2230|2228|2221|2219|10763
1591024200000|2020-06-01 15:10:00|2230|2226|2232|2230|2233|2231|2228|2226|11124
1591024500000|2020-06-01 15:15:00|2233|2231|2233|2230|2234|2231|2230|2228|9736
1591024800000|2020-06-01 15:20:00|2232|2231|2229|2228|2233|2231|2228|2227|9677
1591025100000|2020-06-01 15:25:00|2228|2227|2236|2232|2236|2234|2228|2227|27961
1591081200000|2020-06-02 07:00:00|2239|2235|2234|2226|2249|2239|2233|2217|8548
1591081500000|2020-06-02 07:05:00|2233|2227|2204|2200|2237|2234|2203|2200|10570
1591081800000|2020-06-02 07:10:00|2203|2201|2178|2170|2204|2201|2172|2167|21988
1591082100000|2020-06-02 07:15:00|2177|2171|2194|2187|2202|2197|2176|2170|24003
1591082400000|2020-06-02 07:20:00|2193|2186|2194|2190|2194|2192|2189|2183|3870
1591082700000|2020-06-02 07:25:00|2193|2191|2178|2173|2197|2193|2177|2173|13006
1591083000000|2020-06-02 07:30:00|2177|2172|2182|2178|2183|2180|2172|2169|7583
1591083300000|2020-06-02 07:35:00|2181|2176|2169|2166|2182|2178|2164|2161|23242
1591083600000|2020-06-02 07:40:00|2172|2167|2168|2164|2177|2174|2165|2163|20600
1591083900000|2020-06-02 07:45:00|2167|2163|2155|2152|2172|2168|2154|2152|10243
1591084200000|2020-06-02 07:50:00|2154|2153|2156|2153|2160|2157|2152|2151|18667
1591084500000|2020-06-02 07:55:00|2155|2154|2154|2151|2155|2154|2148|2145|19451
1591084800000|2020-06-02 08:00:00|2153|2150|2150|2148|2153|2151|2146|2145|12723
1591085100000|2020-06-02 08:05:00|2151|2149|2144|2141|2152|2151|2139|2137|15680
1591085400000|2020-06-02 08:10:00|2145|2142|2151|2147|2151|2147|2140|2137|14556
1591085700000|2020-06-02 08:15:00|2149|2149|2154|2150|2160|2156|2149|2147|19211
1591086000000|2020-06-02 08:20:00|2155|2151|2158|2156|2159|2158|2151|2150|17611
1591086300000|2020-06-02 08:25:00|2159|2155|2167|2165|2169|2167|2159|2155|21525
1591086600000|2020-06-02 08:30:00|2165|2163|2156|2153|2167|2165|2154|2152|14567
1591086900000|2020-06-02 08:35:00|2155|2152|2154|2153|2155|2153|2149|2147|5135
1591087200000|2020-06-02 08:40:00|2155|2154|2158|2155|2167|2164|2155|2153|24797
1591087500000|2020-06-02 08:45:00|2157|2154|2148|2146|2158|2155|2148|2146|15723
1591087800000|2020-06-02 08:50:00|2147|2145|2151|2148|2151|2149|2142|2140|11725
1591088100000|2020-06-02 08:55:00|2150|2147|2150|2148|2151|2149|2143|2141|15723
1591088400000|2020-06-02 09:00:00|2149|2147|2150|2148|2150|2148|2146|2145|7873
1591088700000|2020-06-02 09:05:00|2149|2149|2153|2151|2158|2155|2149|2148|11829
1591089000000|2020-06-02 09:10:00|2154|2152|2151|2148|2159|2157|2150|2148|22947
1591089300000|2020-06-02 09:15:00|2150|2149|2150|2148|2152|2150|2149|2148|5946
1591089600000|2020-06-02 09:20:00|2149|2147|2148|2145|2153|2150|2146|2144|10533
1591089900000|2020-06-02 09:25:00|2147|2144|2147|2144|2150|2147|2145|2144|4942
1591090200000|2020-06-02 09:30:00|2148|2145|2158|2156|2158|2156|2145|2143|6072
1591090500000|2020-06-02 09:35:00|2159|2157|2164|2162|2165|2162|2157|2155|8808
1591090800000|2020-06-02 09:40:00|2165|2163|2165|2162|2171|2168|2162|2159|17956
1591091100000|2020-06-02 09:45:00|2164|2161|2173|2170|2173|2170|2163|2161|6966
1591091400000|2020-06-02 09:50:00|2174|2171|2175|2172|2175|2174|2173|2170|7563
1591091700000|2020-06-02 09:55:00|2174|2171|2179|2177|2180|2177|2172|2171|8356
1591092000000|2020-06-02 10:00:00|2178|2176|2174|2171|2178|2176|2174|2171|6276
1591092300000|2020-06-02 10:05:00|2173|2170|2163|2161|2173|2171|2163|2161|26976
1591092600000|2020-06-02 10:10:00|2162|2160|2157|2155|2163|2161|2156|2155|33888
1591092900000|2020-06-02 10:15:00|2156|2154|2167|2165|2167|2165|2153|2151|39121
1591093200000|2020-06-02 10:20:00|2168|2166|2182|2180|2182|2180|2168|2165|15279
1591093500000|2020-06-02 10:25:00|2181|2182|2189|2186|2190|2186|2181|2182|5601
1591093800000|2020-06-02 10:30:00|2188|2187|2191|2189|2195|2192|2188|2186|10395
1591094100000|2020-06-02 10:35:00|2192|2190|2194|2191|2197|2193|2190|2188|7039
1591094400000|2020-06-02 10:40:00|2193|2192|2199|2196|2200|2198|2192|2191|11787
1591094700000|2020-06-02 10:45:00|2198|2195|2193|2190|2198|2195|2188|2185|10583
1591095000000|2020-06-02 10:50:00|2194|2193|2191|2190|2195|2193|2189|2185|5876
1591095300000|2020-06-02 10:55:00|2190|2189|2190|2188|2191|2190|2189|2185|6133
1591095600000|2020-06-02 11:00:00|2191|2184|2190|2187|2193|2191|2188|2184|4465
1591095900000|2020-06-02 11:05:00|2189|2186|2191|2189|2191|2189|2188|2186|3168
1591096200000|2020-06-02 11:10:00|2192|2190|2199|2196|2204|2200|2192|2190|7397
1591096500000|2020-06-02 11:15:00|2200|2197|2202|2198|2203|2198|2193|2191|13646
1591096800000|2020-06-02 11:20:00|2201|2199|2200|2197|2202|2200|2199|2196|1268
1591097100000|2020-06-02 11:25:00|2199|2196|2196|2194|2199|2197|2195|2194|7196
1591097400000|2020-06-02 11:30:00|2195|2195|2196|2194|2197|2195|2195|2193|4239
1591097700000|2020-06-02 11:35:00|2195|2193|2193|2191|2195|2193|2192|2191|4810
1591098000000|2020-06-02 11:40:00|2194|2192|2200|2197|2200|2198|2191|2190|9719
1591098300000|2020-06-02 11:45:00|2199|2196|2200|2198|2201|2199|2196|2195|11468
1591098600000|2020-06-02 11:50:00|2201|2199|2197|2195|2202|2200|2197|2195|23505
1591098900000|2020-06-02 11:55:00|2196|2194|2196|2194|2196|2194|2193|2191|3989
1591099200000|2020-06-02 12:00:00|2195|2193|2191|2190|2196|2193|2191|2190|3521
1591099500000|2020-06-02 12:05:00|2192|2189|2188|2186|2192|2189|2183|2180|19734
1591099800000|2020-06-02 12:10:00|2189|2187|2168|2167|2191|2190|2166|2164|51233
1591100100000|2020-06-02 12:15:00|2169|2168|2163|2161|2169|2168|2160|2159|28028
1591100400000|2020-06-02 12:20:00|2164|2162|2166|2165|2173|2171|2164|2162|15533
1591100700000|2020-06-02 12:25:00|2167|2166|2165|2163|2168|2167|2162|2161|8013
1591101000000|2020-06-02 12:30:00|2166|2164|2176|2173|2177|2173|2160|2158|26539
1591101300000|2020-06-02 12:35:00|2177|2174|2180|2178|2180|2179|2177|2174|1944
1591101600000|2020-06-02 12:40:00|2179|2179|2180|2178|2180|2179|2176|2174|11122
1591101900000|2020-06-02 12:45:00|2179|2179|2165|2163|2182|2180|2164|2163|20879
1591102200000|2020-06-02 12:50:00|2166|2164|2154|2152|2168|2165|2150|2149|24178
1591102500000|2020-06-02 12:55:00|2153|2151|2151|2150|2154|2153|2149|2148|17465
1591102800000|2020-06-02 13:00:00|2150|2149|2155|2152|2159|2157|2150|2149|26783
1591103100000|2020-06-02 13:05:00|2156|2153|2161|2159|2168|2165|2154|2152|42756
1591103400000|2020-06-02 13:10:00|2162|2160|2158|2156|2166|2164|2154|2152|22194
1591103700000|2020-06-02 13:15:00|2160|2157|2159|2156|2162|2160|2157|2155|16055
1591104000000|2020-06-02 13:20:00|2158|2157|2150|2148|2158|2158|2149|2148|39002
1591104300000|2020-06-02 13:25:00|2149|2149|2172|2168|2172|2168|2149|2148|89896
1591104600000|2020-06-02 13:30:00|2173|2169|2173|2171|2176|2174|2168|2167|31449
1591104900000|2020-06-02 13:35:00|2174|2170|2193|2191|2194|2191|2173|2170|19098
1591105200000|2020-06-02 13:40:00|2192|2190|2186|2184|2193|2192|2184|2183|18984
1591105500000|2020-06-02 13:45:00|2187|2185|2182|2181|2187|2185|2181|2180|11757
1591105800000|2020-06-02 13:50:00|2184|2180|2176|2174|2185|2184|2175|2174|15012
1591106100000|2020-06-02 13:55:00|2175|2173|2177|2176|2179|2177|2171|2169|19835
1591106400000|2020-06-02 14:00:00|2176|2175|2178|2177|2179|2177|2172|2171|16109
1591106700000|2020-06-02 14:05:00|2179|2178|2178|2177|2181|2178|2176|2175|10512
1591107000000|2020-06-02 14:10:00|2179|2178|2173|2172|2181|2180|2172|2171|12865
1591107300000|2020-06-02 14:15:00|2172|2171|2168|2166|2174|2173|2167|2166|16941
1591107600000|2020-06-02 14:20:00|2169|2167|2169|2167|2175|2172|2168|2167|16853
1591107900000|2020-06-02 14:25:00|2168|2168|2163|2162|2170|2168|2161|2160|62877
1591108200000|2020-06-02 14:30:00|2162|2161|2175|2173|2175|2173|2161|2160|24193
1591108500000|2020-06-02 14:35:00|2174|2172|2164|2163|2174|2173|2164|2163|23541
1591108800000|2020-06-02 14:40:00|2165|2164|2175|2173|2176|2174|2165|2163|15015
1591109100000|2020-06-02 14:45:00|2173|2174|2173|2171|2175|2174|2164|2163|39872
1591109400000|2020-06-02 14:50:00|2174|2172|2168|2167|2175|2173|2166|2165|85377
1591109700000|2020-06-02 14:55:00|2169|2166|2167|2166|2169|2167|2165|2164|16744
1591110000000|2020-06-02 15:00:00|2166|2165|2171|2169|2174|2173|2163|2161|137757
1591110300000|2020-06-02 15:05:00|2172|2170|2175|2173|2177|2176|2167|2166|42618
1591110600000|2020-06-02 15:10:00|2176|2174|2177|2176|2180|2179|2175|2173|20924
1591110900000|2020-06-02 15:15:00|2178|2177|2179|2177|2180|2179|2175|2173|27367
1591111200000|2020-06-02 15:20:00|2180|2178|2183|2181|2188|2185|2179|2178|77202
1591111500000|2020-06-02 15:25:00|2184|2182|2181|2178|2185|2184|2180|2178|52570
1591167600000|2020-06-03 07:00:00|2183|2175|2157|2150|2190|2184|2155|2150|6062
1591167900000|2020-06-03 07:05:00|2154|2151|2168|2159|2171|2165|2151|2146|13901
1591168200000|2020-06-03 07:10:00|2163|2163|2169|2163|2180|2172|2163|2159|10829
1591168500000|2020-06-03 07:15:00|2170|2164|2168|2164|2171|2169|2161|2157|4619
1591168800000|2020-06-03 07:20:00|2170|2165|2175|2171|2175|2172|2167|2165|10117
1591169100000|2020-06-03 07:25:00|2174|2170|2166|2163|2174|2171|2166|2163|7260
1591169400000|2020-06-03 07:30:00|2167|2164|2172|2169|2176|2173|2167|2164|7935
1591169700000|2020-06-03 07:35:00|2171|2170|2174|2170|2175|2172|2167|2164|5558
1591170000000|2020-06-03 07:40:00|2175|2171|2181|2178|2181|2178|2175|2170|6978
1591170300000|2020-06-03 07:45:00|2180|2177|2179|2177|2183|2181|2179|2176|6095
1591170600000|2020-06-03 07:50:00|2177|2176|2170|2165|2179|2176|2167|2165|5514
1591170900000|2020-06-03 07:55:00|2169|2166|2162|2159|2169|2166|2159|2155|1604
1591171200000|2020-06-03 08:00:00|2163|2160|2172|2169|2172|2170|2162|2160|2886
1591171500000|2020-06-03 08:05:00|2171|2167|2169|2166|2171|2168|2165|2163|2771
1591171800000|2020-06-03 08:10:00|2168|2165|2167|2164|2168|2165|2163|2162|1508
1591172100000|2020-06-03 08:15:00|2164|2163|2162|2159|2166|2163|2160|2159|3213
1591172400000|2020-06-03 08:20:00|2161|2158|2157|2156|2164|2161|2157|2156|5673
1591172700000|2020-06-03 08:25:00|2158|2157|2159|2157|2164|2162|2158|2157|7774
1591173000000|2020-06-03 08:30:00|2158|2156|2151|2148|2158|2156|2148|2147|6239
1591173300000|2020-06-03 08:35:00|2150|2149|2155|2153|2156|2153|2150|2149|5844
1591173600000|2020-06-03 08:40:00|2154|2154|2148|2146|2156|2154|2146|2145|11530
1591173900000|2020-06-03 08:45:00|2147|2145|2146|2145|2153|2149|2145|2143|8090
1591174200000|2020-06-03 08:50:00|2147|2146|2145|2142|2149|2146|2136|2135|24880
1591174500000|2020-06-03 08:55:00|2144|2141|2141|2138|2145|2143|2139|2138|13570
1591174800000|2020-06-03 09:00:00|2142|2139|2138|2136|2142|2139|2135|2132|15498
1591175100000|2020-06-03 09:05:00|2137|2135|2137|2135|2140|2139|2137|2135|12300
1591175400000|2020-06-03 09:10:00|2138|2136|2135|2134|2140|2138|2135|2133|8191
1591175700000|2020-06-03 09:15:00|2136|2135|2135|2133|2137|2135|2132|2130|10004
1591176000000|2020-06-03 09:20:00|2136|2134|2135|2134|2137|2135|2134|2133|7301
1591176300000|2020-06-03 09:25:00|2134|2133|2134|2131|2137|2135|2133|2131|10518
1591176600000|2020-06-03 09:30:00|2135|2132|2135|2132|2135|2134|2133|2132|4582
1591176900000|2020-06-03 09:35:00|2136|2133|2142|2140|2144|2142|2135|2133|18064
1591177200000|2020-06-03 09:40:00|2143|2141|2138|2136|2144|2143|2138|2135|24271
1591177500000|2020-06-03 09:45:00|2137|2137|2137|2135|2141|2139|2137|2135|6939
1591177800000|2020-06-03 09:50:00|2136|2134|2130|2128|2137|2134|2129|2128|9609
1591178100000|2020-06-03 09:55:00|2129|2126|2126|2122|2129|2128|2120|2118|21617
1591178400000|2020-06-03 10:00:00|2127|2123|2129|2127|2132|2129|2124|2122|17714
1591178700000|2020-06-03 10:05:00|2130|2129|2126|2124|2133|2131|2126|2124|9749
1591179000000|2020-06-03 10:10:00|2125|2122|2136|2134|2136|2135|2125|2122|21563
1591179300000|2020-06-03 10:15:00|2137|2135|2142|2140|2143|2141|2137|2134|16204
1591179600000|2020-06-03 10:20:00|2141|2138|2144|2142|2147|2144|2140|2138|7062
1591179900000|2020-06-03 10:25:00|2143|2143|2130|2128|2144|2143|2130|2128|47155
1591180200000|2020-06-03 10:30:00|2129|2127|2137|2134|2138|2136|2129|2126|5939
1591180500000|2020-06-03 10:35:00|2136|2133|2136|2135|2137|2136|2132|2130|4387
1591180800000|2020-06-03 10:40:00|2137|2134|2140|2139|2143|2141|2137|2134|8008
1591181100000|2020-06-03 10:45:00|2141|2140|2140|2138|2142|2141|2140|2138|9495
1591181400000|2020-06-03 10:50:00|2139|2137|2140|2138|2140|2138|2136|2134|3271
1591181700000|2020-06-03 10:55:00|2139|2139|2139|2137|2140|2139|2137|2136|3670
1591182000000|2020-06-03 11:00:00|2140|2135|2138|2135|2142|2141|2138|2135|4838
1591182300000|2020-06-03 11:05:00|2137|2136|2137|2135|2140|2138|2135|2133|60750
1591182600000|2020-06-03 11:10:00|2136|2134|2137|2135|2137|2135|2136|2134|9663
1591182900000|2020-06-03 11:15:00|2138|2136|2134|2132|2140|2139|2134|2132|6019
1591183200000|2020-06-03 11:20:00|2133|2131|2139|2137|2139|2137|2132|2131|10061
1591183500000|2020-06-03 11:25:00|2138|2138|2138|2136|2138|2138|2136|2134|1857
1591183800000|2020-06-03 11:30:00|2137|2135|2140|2138|2140|2138|2135|2133|7735
1591184100000|2020-06-03 11:35:00|2142|2137|2139|2137|2142|2139|2139|2137|2447
1591184400000|2020-06-03 11:40:00|2140|2138|2139|2137|2140|2138|2139|2137|207
1591184700000|2020-06-03 11:45:00|2138|2136|2135|2133|2139|2136|2135|2133|4890
1591185000000|2020-06-03 11:50:00|2134|2132|2136|2134|2139|2137|2132|2131|10665
1591185300000|2020-06-03 11:55:00|2137|2135|2138|2136|2138|2137|2136|2135|5442
1591185600000|2020-06-03 12:00:00|2137|2135|2133|2132|2138|2137|2133|2131|20530
1591185900000|2020-06-03 12:05:00|2134|2131|2137|2134|2137|2134|2134|2131|11394
1591186200000|2020-06-03 12:10:00|2136|2135|2137|2134|2137|2135|2135|2134|1598
1591186500000|2020-06-03 12:15:00|2138|2135|2147|2145|2149|2147|2136|2135|15856
1591186800000|2020-06-03 12:20:00|2148|2146|2147|2146|2149|2146|2147|2145|1839
1591187100000|2020-06-03 12:25:00|2148|2147|2152|2150|2152|2150|2148|2146|10636
1591187400000|2020-06-03 12:30:00|2153|2151|2150|2148|2157|2154|2149|2148|6139
1591187700000|2020-06-03 12:35:00|2149|2147|2148|2147|2150|2149|2148|2147|11764
1591188000000|2020-06-03 12:40:00|2149|2148|2148|2145|2152|2150|2148|2145|15629
1591188300000|2020-06-03 12:45:00|2147|2144|2146|2144|2147|2145|2145|2144|2731
1591188600000|2020-06-03 12:50:00|2145|2145|2150|2147|2151|2149|2143|2142|20062
1591188900000|2020-06-03 12:55:00|2149|2146|2146|2144|2149|2146|2145|2144|5817
1591189200000|2020-06-03 13:00:00|2145|2143|2142|2140|2145|2144|2139|2138|7213
1591189500000|2020-06-03 13:05:00|2143|2141|2141|2139|2143|2141|2140|2139|3085
1591189800000|2020-06-03 13:10:00|2142|2140|2144|2142|2145|2142|2142|2140|7465
1591190100000|2020-06-03 13:15:00|2143|2143|2142|2140|2144|2143|2141|2139|9450
1591190400000|2020-06-03 13:20:00|2143|2141|2144|2141|2144|2143|2141|2140|8277
1591190700000|2020-06-03 13:25:00|2143|2142|2147|2145|2150|2148|2143|2142|13219
1591191000000|2020-06-03 13:30:00|2148|2146|2144|2142|2148|2147|2140|2138|18642
1591191300000|2020-06-03 13:35:00|2141|2141|2151|2149|2153|2152|2141|2140|18273
1591191600000|2020-06-03 13:40:00|2150|2148|2153|2151|2154|2152|2149|2148|8094
1591191900000|2020-06-03 13:45:00|2152|2152|2155|2153|2155|2153|2150|2149|9235
1591192200000|2020-06-03 13:50:00|2156|2154|2171|2169|2172|2170|2154|2153|7950
1591192500000|2020-06-03 13:55:00|2170|2167|2162|2160|2171|2168|2161|2159|21049
1591192800000|2020-06-03 14:00:00|2161|2159|2166|2164|2166|2165|2160|2159|6510
1591193100000|2020-06-03 14:05:00|2167|2165|2167|2165|2168|2166|2165|2164|8680
1591193400000|2020-06-03 14:10:00|2168|2166|2170|2167|2173|2170|2168|2166|18418
1591193700000|2020-06-03 14:15:00|2169|2166|2170|2167|2170|2169|2164|2163|12748
1591194000000|2020-06-03 14:20:00|2169|2166|2165|2162|2169|2167|2163|2162|11371
1591194300000|2020-06-03 14:25:00|2164|2163|2162|2159|2165|2163|2161|2159|11632
1591194600000|2020-06-03 14:30:00|2160|2158|2172|2169|2172|2169|2159|2157|27397
1591194900000|2020-06-03 14:35:00|2171|2170|2185|2183|2185|2183|2170|2168|17964
1591195200000|2020-06-03 14:40:00|2186|2184|2176|2174|2190|2187|2175|2173|44516
1591195500000|2020-06-03 14:45:00|2175|2173|2179|2177|2181|2178|2171|2170|36992
1591195800000|2020-06-03 14:50:00|2180|2179|2173|2172|2180|2179|2172|2171|13116
1591196100000|2020-06-03 14:55:00|2174|2171|2176|2174|2178|2177|2174|2171|16116
1591196400000|2020-06-03 15:00:00|2177|2175|2176|2174|2177|2175|2174|2172|11214
1591196700000|2020-06-03 15:05:00|2177|2175|2180|2178|2180|2179|2173|2171|21581
1591197000000|2020-06-03 15:10:00|2179|2177|2179|2177|2179|2178|2176|2175|15806
1591197300000|2020-06-03 15:15:00|2178|2176|2176|2174|2179|2178|2175|2174|16329
1591197600000|2020-06-03 15:20:00|2177|2175|2175|2172|2177|2176|2174|2172|14218
1591197900000|2020-06-03 15:25:00|2174|2173|2182|2180|2184|2182|2174|2173|67517
1591167600000|2020-06-03 07:00:00|2183|2175|2157|2150|2190|2184|2155|2150|6062
1591167900000|2020-06-03 07:05:00|2154|2151|2168|2159|2171|2165|2151|2146|13901
1591168200000|2020-06-03 07:10:00|2163|2163|2169|2163|2180|2172|2163|2159|10829
1591168500000|2020-06-03 07:15:00|2170|2164|2168|2164|2171|2169|2161|2157|4619
1591168800000|2020-06-03 07:20:00|2170|2165|2175|2171|2175|2172|2167|2165|10117
1591169100000|2020-06-03 07:25:00|2174|2170|2166|2163|2174|2171|2166|2163|7260
1591169400000|2020-06-03 07:30:00|2167|2164|2172|2169|2176|2173|2167|2164|7935
1591169700000|2020-06-03 07:35:00|2171|2170|2174|2170|2175|2172|2167|2164|5558
1591170000000|2020-06-03 07:40:00|2175|2171|2181|2178|2181|2178|2175|2170|6978
1591170300000|2020-06-03 07:45:00|2180|2177|2179|2177|2183|2181|2179|2176|6095
1591170600000|2020-06-03 07:50:00|2177|2176|2170|2165|2179|2176|2167|2165|5514
1591170900000|2020-06-03 07:55:00|2169|2166|2162|2159|2169|2166|2159|2155|1604
1591171200000|2020-06-03 08:00:00|2163|2160|2172|2169|2172|2170|2162|2160|2886
1591171500000|2020-06-03 08:05:00|2171|2167|2169|2166|2171|2168|2165|2163|2771
1591171800000|2020-06-03 08:10:00|2168|2165|2167|2164|2168|2165|2163|2162|1508
1591172100000|2020-06-03 08:15:00|2164|2163|2162|2159|2166|2163|2160|2159|3213
1591172400000|2020-06-03 08:20:00|2161|2158|2157|2156|2164|2161|2157|2156|5673
1591172700000|2020-06-03 08:25:00|2158|2157|2159|2157|2164|2162|2158|2157|7774
1591173000000|2020-06-03 08:30:00|2158|2156|2151|2148|2158|2156|2148|2147|6239
1591173300000|2020-06-03 08:35:00|2150|2149|2155|2153|2156|2153|2150|2149|5844
1591173600000|2020-06-03 08:40:00|2154|2154|2148|2146|2156|2154|2146|2145|11530
1591173900000|2020-06-03 08:45:00|2147|2145|2146|2145|2153|2149|2145|2143|8090
1591174200000|2020-06-03 08:50:00|2147|2146|2145|2142|2149|2146|2136|2135|24880
1591174500000|2020-06-03 08:55:00|2144|2141|2141|2138|2145|2143|2139|2138|13570
1591174800000|2020-06-03 09:00:00|2142|2139|2138|2136|2142|2139|2135|2132|15498
1591175100000|2020-06-03 09:05:00|2137|2135|2137|2135|2140|2139|2137|2135|12300
1591175400000|2020-06-03 09:10:00|2138|2136|2135|2134|2140|2138|2135|2133|8191
1591175700000|2020-06-03 09:15:00|2136|2135|2135|2133|2137|2135|2132|2130|10004
1591176000000|2020-06-03 09:20:00|2136|2134|2135|2134|2137|2135|2134|2133|7301
1591176300000|2020-06-03 09:25:00|2134|2133|2134|2131|2137|2135|2133|2131|10518
1591176600000|2020-06-03 09:30:00|2135|2132|2135|2132|2135|2134|2133|2132|4582
1591176900000|2020-06-03 09:35:00|2136|2133|2142|2140|2144|2142|2135|2133|18064
1591177200000|2020-06-03 09:40:00|2143|2141|2138|2136|2144|2143|2138|2135|24271
1591177500000|2020-06-03 09:45:00|2137|2137|2137|2135|2141|2139|2137|2135|6939
1591177800000|2020-06-03 09:50:00|2136|2134|2130|2128|2137|2134|2129|2128|9609
1591178100000|2020-06-03 09:55:00|2129|2126|2126|2122|2129|2128|2120|2118|21617
1591178400000|2020-06-03 10:00:00|2127|2123|2129|2127|2132|2129|2124|2122|17714
1591178700000|2020-06-03 10:05:00|2130|2129|2126|2124|2133|2131|2126|2124|9749
1591179000000|2020-06-03 10:10:00|2125|2122|2136|2134|2136|2135|2125|2122|21563
1591179300000|2020-06-03 10:15:00|2137|2135|2142|2140|2143|2141|2137|2134|16204
1591179600000|2020-06-03 10:20:00|2141|2138|2144|2142|2147|2144|2140|2138|7062
1591179900000|2020-06-03 10:25:00|2143|2143|2130|2128|2144|2143|2130|2128|47155
1591180200000|2020-06-03 10:30:00|2129|2127|2137|2134|2138|2136|2129|2126|5939
1591180500000|2020-06-03 10:35:00|2136|2133|2136|2135|2137|2136|2132|2130|4387
1591180800000|2020-06-03 10:40:00|2137|2134|2140|2139|2143|2141|2137|2134|8008
1591181100000|2020-06-03 10:45:00|2141|2140|2140|2138|2142|2141|2140|2138|9495
1591181400000|2020-06-03 10:50:00|2139|2137|2140|2138|2140|2138|2136|2134|3271
1591181700000|2020-06-03 10:55:00|2139|2139|2139|2137|2140|2139|2137|2136|3670
1591182000000|2020-06-03 11:00:00|2140|2135|2138|2135|2142|2141|2138|2135|4838
1591182300000|2020-06-03 11:05:00|2137|2136|2137|2135|2140|2138|2135|2133|60750
1591182600000|2020-06-03 11:10:00|2136|2134|2137|2135|2137|2135|2136|2134|9663
1591182900000|2020-06-03 11:15:00|2138|2136|2134|2132|2140|2139|2134|2132|6019
1591183200000|2020-06-03 11:20:00|2133|2131|2139|2137|2139|2137|2132|2131|10061
1591183500000|2020-06-03 11:25:00|2138|2138|2138|2136|2138|2138|2136|2134|1857
1591183800000|2020-06-03 11:30:00|2137|2135|2140|2138|2140|2138|2135|2133|7735
1591184100000|2020-06-03 11:35:00|2142|2137|2139|2137|2142|2139|2139|2137|2447
1591184400000|2020-06-03 11:40:00|2140|2138|2139|2137|2140|2138|2139|2137|207
1591184700000|2020-06-03 11:45:00|2138|2136|2135|2133|2139|2136|2135|2133|4890
1591185000000|2020-06-03 11:50:00|2134|2132|2136|2134|2139|2137|2132|2131|10665
1591185300000|2020-06-03 11:55:00|2137|2135|2138|2136|2138|2137|2136|2135|5442
1591185600000|2020-06-03 12:00:00|2137|2135|2133|2132|2138|2137|2133|2131|20530
1591185900000|2020-06-03 12:05:00|2134|2131|2137|2134|2137|2134|2134|2131|11394
1591186200000|2020-06-03 12:10:00|2136|2135|2137|2134|2137|2135|2135|2134|1598
1591186500000|2020-06-03 12:15:00|2138|2135|2147|2145|2149|2147|2136|2135|15856
1591186800000|2020-06-03 12:20:00|2148|2146|2147|2146|2149|2146|2147|2145|1839
1591187100000|2020-06-03 12:25:00|2148|2147|2152|2150|2152|2150|2148|2146|10636
1591187400000|2020-06-03 12:30:00|2153|2151|2150|2148|2157|2154|2149|2148|6139
1591187700000|2020-06-03 12:35:00|2149|2147|2148|2147|2150|2149|2148|2147|11764
1591188000000|2020-06-03 12:40:00|2149|2148|2148|2145|2152|2150|2148|2145|15629
1591188300000|2020-06-03 12:45:00|2147|2144|2146|2144|2147|2145|2145|2144|2731
1591188600000|2020-06-03 12:50:00|2145|2145|2150|2147|2151|2149|2143|2142|20062
1591188900000|2020-06-03 12:55:00|2149|2146|2146|2144|2149|2146|2145|2144|5817
1591189200000|2020-06-03 13:00:00|2145|2143|2142|2140|2145|2144|2139|2138|7213
1591189500000|2020-06-03 13:05:00|2143|2141|2141|2139|2143|2141|2140|2139|3085
1591189800000|2020-06-03 13:10:00|2142|2140|2144|2142|2145|2142|2142|2140|7465
1591190100000|2020-06-03 13:15:00|2143|2143|2142|2140|2144|2143|2141|2139|9450
1591190400000|2020-06-03 13:20:00|2143|2141|2144|2141|2144|2143|2141|2140|8277
1591190700000|2020-06-03 13:25:00|2143|2142|2147|2145|2150|2148|2143|2142|13219
1591191000000|2020-06-03 13:30:00|2148|2146|2144|2142|2148|2147|2140|2138|18642
1591191300000|2020-06-03 13:35:00|2141|2141|2151|2149|2153|2152|2141|2140|18273
1591191600000|2020-06-03 13:40:00|2150|2148|2153|2151|2154|2152|2149|2148|8094
1591191900000|2020-06-03 13:45:00|2152|2152|2155|2153|2155|2153|2150|2149|9235
1591192200000|2020-06-03 13:50:00|2156|2154|2171|2169|2172|2170|2154|2153|7950
1591192500000|2020-06-03 13:55:00|2170|2167|2162|2160|2171|2168|2161|2159|21049
1591192800000|2020-06-03 14:00:00|2161|2159|2166|2164|2166|2165|2160|2159|6510
1591193100000|2020-06-03 14:05:00|2167|2165|2167|2165|2168|2166|2165|2164|8680
1591193400000|2020-06-03 14:10:00|2168|2166|2170|2167|2173|2170|2168|2166|18418
1591193700000|2020-06-03 14:15:00|2169|2166|2170|2167|2170|2169|2164|2163|12748
1591194000000|2020-06-03 14:20:00|2169|2166|2165|2162|2169|2167|2163|2162|11371
1591194300000|2020-06-03 14:25:00|2164|2163|2162|2159|2165|2163|2161|2159|11632
1591194600000|2020-06-03 14:30:00|2160|2158|2172|2169|2172|2169|2159|2157|27397
1591194900000|2020-06-03 14:35:00|2171|2170|2185|2183|2185|2183|2170|2168|17964
1591195200000|2020-06-03 14:40:00|2186|2184|2176|2174|2190|2187|2175|2173|44516
1591195500000|2020-06-03 14:45:00|2175|2173|2179|2177|2181|2178|2171|2170|36992
1591195800000|2020-06-03 14:50:00|2180|2179|2173|2172|2180|2179|2172|2171|13116
1591196100000|2020-06-03 14:55:00|2174|2171|2176|2174|2178|2177|2174|2171|16116
1591196400000|2020-06-03 15:00:00|2177|2175|2176|2174|2177|2175|2174|2172|11214
1591196700000|2020-06-03 15:05:00|2177|2175|2180|2178|2180|2179|2173|2171|21581
1591197000000|2020-06-03 15:10:00|2179|2177|2179|2177|2179|2178|2176|2175|15806
1591197300000|2020-06-03 15:15:00|2178|2176|2176|2174|2179|2178|2175|2174|16329
1591197600000|2020-06-03 15:20:00|2177|2175|2175|2172|2177|2176|2174|2172|14218
1591197900000|2020-06-03 15:25:00|2174|2173|2182|2180|2184|2182|2174|2173|67517
1591254000000|2020-06-04 07:00:00|2179|2151|2177|2166|2184|2180|2177|2151|6279
1591254300000|2020-06-04 07:05:00|2176|2163|2181|2177|2184|2182|2157|2152|19951
1591254600000|2020-06-04 07:10:00|2182|2178|2179|2177|2187|2182|2177|2173|18973
1591254900000|2020-06-04 07:15:00|2180|2178|2196|2194|2200|2199|2180|2177|19101
1591255200000|2020-06-04 07:20:00|2197|2195|2216|2213|2220|2216|2197|2195|36797
1591255500000|2020-06-04 07:25:00|2215|2212|2226|2223|2227|2225|2215|2212|24970
1591255800000|2020-06-04 07:30:00|2225|2222|2211|2209|2225|2222|2211|2209|23296
1591256100000|2020-06-04 07:35:00|2210|2208|2206|2202|2213|2211|2203|2201|28012
1591256400000|2020-06-04 07:40:00|2207|2203|2206|2203|2210|2207|2204|2201|15389
1591256700000|2020-06-04 07:45:00|2205|2202|2217|2214|2217|2214|2205|2202|15836
1591257000000|2020-06-04 07:50:00|2218|2215|2207|2204|2220|2218|2204|2201|16637
1591257300000|2020-06-04 07:55:00|2206|2205|2200|2198|2207|2205|2199|2197|17906
1591257600000|2020-06-04 08:00:00|2201|2199|2207|2205|2207|2205|2198|2196|12337
1591257900000|2020-06-04 08:05:00|2206|2204|2182|2180|2206|2205|2182|2180|21161
1591258200000|2020-06-04 08:10:00|2181|2179|2180|2178|2189|2186|2179|2176|15882
1591258500000|2020-06-04 08:15:00|2181|2179|2177|2175|2187|2185|2177|2175|26391
1591258800000|2020-06-04 08:20:00|2178|2174|2185|2182|2187|2184|2175|2174|11581
1591259100000|2020-06-04 08:25:00|2184|2181|2178|2174|2184|2181|2172|2170|7573
1591259400000|2020-06-04 08:30:00|2179|2175|2178|2175|2182|2179|2175|2174|7549
1591259700000|2020-06-04 08:35:00|2177|2174|2176|2174|2177|2174|2172|2170|3515
1591260000000|2020-06-04 08:40:00|2175|2173|2177|2175|2177|2175|2174|2171|10398
1591260300000|2020-06-04 08:45:00|2176|2176|2180|2178|2182|2179|2175|2172|60909
1591260600000|2020-06-04 08:50:00|2181|2179|2183|2181|2184|2181|2180|2178|4367
1591260900000|2020-06-04 08:55:00|2184|2182|2188|2186|2190|2187|2184|2182|8807
1591261200000|2020-06-04 09:00:00|2189|2187|2199|2196|2203|2199|2189|2187|10529
1591261500000|2020-06-04 09:05:00|2200|2197|2194|2191|2204|2201|2194|2190|2812
1591261800000|2020-06-04 09:10:00|2193|2192|2201|2198|2201|2199|2193|2192|2707
1591262100000|2020-06-04 09:15:00|2202|2199|2203|2201|2205|2203|2201|2199|5009
1591262400000|2020-06-04 09:20:00|2202|2202|2206|2204|2206|2204|2196|2195|18425
1591262700000|2020-06-04 09:25:00|2207|2205|2214|2211|2220|2217|2207|2205|9002
1591263000000|2020-06-04 09:30:00|2213|2212|2218|2215|2220|2216|2212|2210|9880
1591263300000|2020-06-04 09:35:00|2217|2214|2215|2213|2218|2216|2211|2209|3960
1591263600000|2020-06-04 09:40:00|2216|2214|2218|2216|2220|2218|2216|2213|4879
1591263900000|2020-06-04 09:45:00|2217|2215|2221|2219|2225|2222|2217|2214|5298
1591264200000|2020-06-04 09:50:00|2223|2220|2224|2222|2224|2222|2219|2217|7198
1591264500000|2020-06-04 09:55:00|2225|2223|2223|2221|2228|2225|2218|2216|16352
1591264800000|2020-06-04 10:00:00|2222|2220|2221|2219|2226|2224|2216|2215|16509
1591265100000|2020-06-04 10:05:00|2220|2220|2216|2214|2221|2220|2215|2214|511718
1591265400000|2020-06-04 10:10:00|2215|2215|2217|2216|2219|2217|2215|2214|6158
1591265700000|2020-06-04 10:15:00|2216|2215|2214|2212|2219|2215|2213|2212|9004
1591266000000|2020-06-04 10:20:00|2213|2213|2215|2213|2220|2218|2213|2213|4615
1591266300000|2020-06-04 10:25:00|2214|2214|2214|2212|2219|2217|2214|2212|8018
1591266600000|2020-06-04 10:30:00|2213|2211|2220|2218|2221|2219|2212|2210|5796
1591266900000|2020-06-04 10:35:00|2219|2219|2220|2218|2224|2221|2219|2217|12088
1591267200000|2020-06-04 10:40:00|2219|2217|2214|2211|2219|2218|2211|2209|11820
1591267500000|2020-06-04 10:45:00|2213|2212|2207|2205|2215|2213|2206|2205|13356
1591267800000|2020-06-04 10:50:00|2206|2204|2200|2198|2208|2205|2198|2196|14406
1591268100000|2020-06-04 10:55:00|2201|2199|2199|2196|2201|2199|2191|2189|10741
1591268400000|2020-06-04 11:00:00|2200|2191|2200|2198|2205|2203|2197|2191|4308
1591268700000|2020-06-04 11:05:00|2199|2197|2207|2204|2207|2205|2199|2197|4605
1591269000000|2020-06-04 11:10:00|2206|2203|2207|2205|2207|2206|2203|2201|7925
1591269300000|2020-06-04 11:15:00|2206|2204|2208|2206|2209|2207|2205|2204|5243
1591269600000|2020-06-04 11:20:00|2207|2205|2211|2210|2212|2210|2206|2204|3472
1591269900000|2020-06-04 11:25:00|2210|2209|2210|2208|2212|2210|2208|2207|5989
1591270200000|2020-06-04 11:30:00|2209|2207|2204|2202|2209|2207|2199|2198|21515
1591270500000|2020-06-04 11:35:00|2203|2201|2196|2195|2203|2201|2196|2195|6930
1591270800000|2020-06-04 11:40:00|2197|2196|2211|2205|2212|2205|2196|2195|11799
1591271100000|2020-06-04 11:45:00|2209|2206|2200|2198|2214|2212|2200|2198|8324
1591271400000|2020-06-04 11:50:00|2199|2197|2188|2187|2199|2197|2187|2185|14461
1591271700000|2020-06-04 11:55:00|2186|2185|2188|2187|2193|2190|2186|2184|9106
1591272000000|2020-06-04 12:00:00|2189|2188|2178|2177|2189|2188|2177|2176|12929
1591272300000|2020-06-04 12:05:00|2179|2178|2180|2178|2185|2182|2178|2178|11212
1591272600000|2020-06-04 12:10:00|2181|2179|2176|2174|2190|2187|2176|2174|31571
1591272900000|2020-06-04 12:15:00|2177|2175|2178|2176|2178|2177|2172|2171|10503
1591273200000|2020-06-04 12:20:00|2177|2175|2170|2169|2178|2177|2170|2169|20605
1591273500000|2020-06-04 12:25:00|2171|2170|2173|2171|2178|2177|2170|2168|22847
1591273800000|2020-06-04 12:30:00|2172|2172|2174|2171|2176|2175|2172|2170|9644
1591274100000|2020-06-04 12:35:00|2173|2170|2169|2167|2173|2170|2166|2165|29148
1591274400000|2020-06-04 12:40:00|2168|2168|2181|2179|2183|2182|2168|2167|38528
1591274700000|2020-06-04 12:45:00|2182|2180|2186|2185|2186|2185|2174|2173|29256
1591275000000|2020-06-04 12:50:00|2185|2184|2179|2177|2185|2184|2177|2175|33713
1591275300000|2020-06-04 12:55:00|2178|2176|2164|2162|2178|2177|2164|2162|47489
1591275600000|2020-06-04 13:00:00|2163|2161|2148|2147|2163|2161|2148|2147|34260
1591275900000|2020-06-04 13:05:00|2147|2146|2141|2139|2148|2147|2137|2136|28051
1591276200000|2020-06-04 13:10:00|2140|2140|2128|2126|2142|2140|2126|2125|33226
1591276500000|2020-06-04 13:15:00|2127|2127|2126|2124|2135|2134|2125|2124|86147
1591276800000|2020-06-04 13:20:00|2127|2125|2125|2123|2127|2125|2119|2118|37540
1591277100000|2020-06-04 13:25:00|2126|2124|2134|2132|2137|2135|2126|2123|63323
1591277400000|2020-06-04 13:30:00|2133|2131|2152|2149|2153|2150|2131|2130|18613
1591277700000|2020-06-04 13:35:00|2151|2148|2150|2148|2159|2157|2143|2142|75400
1591278000000|2020-06-04 13:40:00|2151|2149|2153|2150|2155|2154|2148|2147|10301
1591278300000|2020-06-04 13:45:00|2152|2151|2157|2154|2157|2156|2151|2149|22721
1591278600000|2020-06-04 13:50:00|2156|2153|2152|2151|2156|2154|2150|2149|37160
1591278900000|2020-06-04 13:55:00|2153|2152|2150|2149|2157|2156|2150|2149|37509
1591279200000|2020-06-04 14:00:00|2149|2148|2145|2143|2151|2149|2142|2141|23936
1591279500000|2020-06-04 14:05:00|2144|2142|2146|2144|2146|2144|2140|2139|69153
1591279800000|2020-06-04 14:10:00|2145|2143|2144|2142|2145|2144|2143|2141|7022
1591280100000|2020-06-04 14:15:00|2143|2141|2139|2137|2143|2142|2138|2137|70528
1591280400000|2020-06-04 14:20:00|2138|2138|2136|2134|2142|2140|2135|2134|23266
1591280700000|2020-06-04 14:25:00|2137|2135|2136|2134|2141|2139|2135|2133|30316
1591281000000|2020-06-04 14:30:00|2135|2135|2147|2146|2151|2148|2133|2132|23755
1591281300000|2020-06-04 14:35:00|2148|2147|2138|2136|2149|2147|2137|2136|22711
1591281600000|2020-06-04 14:40:00|2137|2137|2129|2127|2138|2137|2128|2126|35602
1591281900000|2020-06-04 14:45:00|2130|2128|2132|2131|2135|2133|2128|2127|75275
1591282200000|2020-06-04 14:50:00|2133|2132|2136|2134|2136|2135|2130|2129|22518
1591282500000|2020-06-04 14:55:00|2135|2135|2134|2133|2137|2135|2131|2130|15795
1591282800000|2020-06-04 15:00:00|2135|2134|2134|2132|2139|2137|2132|2131|20270
1591283100000|2020-06-04 15:05:00|2133|2133|2139|2138|2139|2138|2133|2133|14641
1591283400000|2020-06-04 15:10:00|2140|2139|2139|2136|2141|2140|2135|2134|26697
1591283700000|2020-06-04 15:15:00|2138|2137|2139|2138|2142|2141|2136|2135|72299
1591284000000|2020-06-04 15:20:00|2138|2137|2137|2136|2144|2141|2136|2135|19306
1591284300000|2020-06-04 15:25:00|2138|2137|2137|2134|2138|2137|2133|2132|43470
1591340400000|2020-06-05 07:00:00|2145|2135|2115|2110|2145|2140|2110|2104|25338
1591340700000|2020-06-05 07:05:00|2114|2111|2125|2121|2126|2122|2106|2102|32223
1591341000000|2020-06-05 07:10:00|2124|2118|2127|2124|2129|2126|2116|2112|10781
1591341300000|2020-06-05 07:15:00|2128|2125|2127|2124|2128|2126|2122|2119|8187
1591341600000|2020-06-05 07:20:00|2126|2123|2114|2110|2126|2123|2104|2101|24798
1591341900000|2020-06-05 07:25:00|2112|2111|2123|2118|2123|2118|2112|2110|6083
1591342200000|2020-06-05 07:30:00|2122|2117|2106|2103|2122|2117|2104|2101|23143
1591342500000|2020-06-05 07:35:00|2107|2104|2103|2101|2108|2105|2101|2100|29751
1591342800000|2020-06-05 07:40:00|2104|2102|2101|2099|2105|2103|2096|2095|46932
1591343100000|2020-06-05 07:45:00|2102|2100|2097|2095|2102|2100|2095|2094|21216
1591343400000|2020-06-05 07:50:00|2096|2094|2093|2091|2098|2097|2091|2089|18888
1591343700000|2020-06-05 07:55:00|2092|2090|2101|2098|2102|2099|2089|2088|30343
1591344000000|2020-06-05 08:00:00|2100|2097|2101|2098|2107|2104|2091|2089|44165
1591344300000|2020-06-05 08:05:00|2100|2097|2091|2088|2100|2097|2089|2088|14634
1591344600000|2020-06-05 08:10:00|2090|2087|2094|2092|2101|2097|2088|2087|18496
1591344900000|2020-06-05 08:15:00|2093|2091|2089|2087|2093|2091|2087|2086|11850
1591345200000|2020-06-05 08:20:00|2090|2088|2092|2090|2092|2090|2084|2082|58435
1591345500000|2020-06-05 08:25:00|2091|2089|2088|2087|2091|2090|2084|2083|21753
1591345800000|2020-06-05 08:30:00|2089|2088|2084|2082|2092|2091|2083|2081|15148
1591346100000|2020-06-05 08:35:00|2085|2083|2090|2088|2093|2090|2084|2082|30166
1591346400000|2020-06-05 08:40:00|2088|2087|2081|2079|2088|2087|2080|2078|6465
1591346700000|2020-06-05 08:45:00|2082|2080|2080|2078|2086|2083|2079|2077|9083
1591347000000|2020-06-05 08:50:00|2079|2077|2072|2071|2081|2079|2070|2068|28950
1591347300000|2020-06-05 08:55:00|2073|2072|2070|2069|2074|2072|2070|2069|15127
1591347600000|2020-06-05 09:00:00|2069|2068|2065|2064|2070|2069|2064|2063|18707
1591347900000|2020-06-05 09:05:00|2066|2065|2066|2064|2070|2069|2064|2063|33333
1591348200000|2020-06-05 09:10:00|2065|2063|2062|2060|2065|2063|2060|2057|21520
1591348500000|2020-06-05 09:15:00|2063|2061|2071|2069|2073|2071|2061|2060|25672
1591348800000|2020-06-05 09:20:00|2070|2068|2062|2060|2070|2068|2062|2060|14573
1591349100000|2020-06-05 09:25:00|2061|2061|2071|2068|2072|2069|2061|2059|26098
1591349400000|2020-06-05 09:30:00|2069|2067|2063|2061|2070|2067|2062|2060|19315
1591349700000|2020-06-05 09:35:00|2062|2062|2065|2062|2067|2065|2059|2058|18784
1591350000000|2020-06-05 09:40:00|2064|2061|2061|2058|2064|2062|2059|2057|7454
1591350300000|2020-06-05 09:45:00|2060|2059|2065|2063|2065|2063|2059|2059|7390
1591350600000|2020-06-05 09:50:00|2066|2064|2065|2062|2068|2066|2060|2057|27070
1591350900000|2020-06-05 09:55:00|2064|2061|2068|2066|2072|2069|2062|2060|35639
1591351200000|2020-06-05 10:00:00|2067|2065|2071|2069|2072|2070|2064|2062|19402
1591351500000|2020-06-05 10:05:00|2070|2068|2064|2062|2070|2068|2064|2062|19527
1591351800000|2020-06-05 10:10:00|2063|2061|2066|2064|2067|2065|2062|2060|20443
1591352100000|2020-06-05 10:15:00|2067|2065|2081|2080|2081|2080|2066|2064|19327
1591352400000|2020-06-05 10:20:00|2082|2081|2085|2082|2092|2090|2079|2077|37432
1591352700000|2020-06-05 10:25:00|2086|2081|2080|2079|2086|2083|2079|2078|7252
1591353000000|2020-06-05 10:30:00|2081|2080|2089|2087|2089|2087|2081|2079|11111
1591353300000|2020-06-05 10:35:00|2088|2086|2104|2102|2108|2105|2085|2083|36129
1591353600000|2020-06-05 10:40:00|2105|2103|2106|2104|2110|2108|2104|2103|13565
1591353900000|2020-06-05 10:45:00|2107|2105|2114|2112|2114|2113|2105|2103|14972
1591354200000|2020-06-05 10:50:00|2113|2113|2111|2110|2118|2117|2111|2110|10900
1591354500000|2020-06-05 10:55:00|2110|2109|2108|2104|2115|2112|2106|2103|19952
1591354800000|2020-06-05 11:00:00|2109|2103|2105|2103|2111|2108|2105|2103|11474
1591355100000|2020-06-05 11:05:00|2104|2104|2111|2108|2111|2109|2104|2103|11876
1591355400000|2020-06-05 11:10:00|2112|2109|2119|2116|2120|2116|2111|2109|4220
1591355700000|2020-06-05 11:15:00|2118|2115|2117|2115|2119|2115|2115|2114|2106
1591356000000|2020-06-05 11:20:00|2116|2114|2118|2115|2118|2116|2111|2110|11440
1591356300000|2020-06-05 11:25:00|2119|2116|2116|2114|2119|2116|2115|2113|4238
1591356600000|2020-06-05 11:30:00|2115|2113|2112|2111|2116|2114|2109|2108|6732
1591356900000|2020-06-05 11:35:00|2113|2112|2104|2103|2115|2113|2104|2103|18798
1591357200000|2020-06-05 11:40:00|2105|2102|2095|2092|2106|2104|2090|2089|181761
1591357500000|2020-06-05 11:45:00|2093|2093|2092|2089|2095|2093|2089|2088|11340
1591357800000|2020-06-05 11:50:00|2093|2090|2101|2099|2103|2100|2092|2090|699627
1591358100000|2020-06-05 11:55:00|2102|2100|2105|2102|2108|2105|2101|2100|9583
1591358400000|2020-06-05 12:00:00|2104|2101|2095|2094|2105|2101|2093|2091|21752
1591358700000|2020-06-05 12:05:00|2096|2095|2097|2095|2100|2098|2095|2094|8074
1591359000000|2020-06-05 12:10:00|2098|2096|2100|2098|2100|2099|2097|2096|5406
1591359300000|2020-06-05 12:15:00|2101|2099|2102|2100|2104|2103|2101|2099|24279
1591359600000|2020-06-05 12:20:00|2101|2099|2102|2100|2107|2105|2100|2099|16257
1591359900000|2020-06-05 12:25:00|2101|2099|2102|2099|2102|2100|2098|2097|11022
1591360200000|2020-06-05 12:30:00|2103|2100|2094|2092|2105|2103|2092|2090|29251
1591360500000|2020-06-05 12:35:00|2093|2091|2097|2095|2098|2097|2092|2090|7809
1591360800000|2020-06-05 12:40:00|2096|2094|2089|2088|2096|2094|2089|2088|18524
1591361100000|2020-06-05 12:45:00|2090|2089|2086|2084|2091|2090|2085|2084|13248
1591361400000|2020-06-05 12:50:00|2085|2085|2088|2085|2092|2091|2085|2084|12920
1591361700000|2020-06-05 12:55:00|2087|2086|2088|2087|2092|2090|2087|2086|6635
1591362000000|2020-06-05 13:00:00|2087|2086|2085|2083|2089|2088|2084|2083|8994
1591362300000|2020-06-05 13:05:00|2086|2084|2085|2083|2092|2090|2083|2082|29510
1591362600000|2020-06-05 13:10:00|2084|2084|2075|2073|2085|2084|2074|2073|30542
1591362900000|2020-06-05 13:15:00|2076|2074|2065|2064|2077|2075|2065|2064|38283
1591363200000|2020-06-05 13:20:00|2066|2065|2067|2065|2072|2068|2066|2064|12621
1591363500000|2020-06-05 13:25:00|2068|2066|2076|2074|2080|2079|2068|2066|14038
1591363800000|2020-06-05 13:30:00|2077|2075|2075|2072|2080|2079|2072|2071|21901
1591364100000|2020-06-05 13:35:00|2076|2073|2073|2071|2078|2077|2072|2071|26278
1591364400000|2020-06-05 13:40:00|2072|2072|2070|2068|2072|2072|2065|2064|32816
1591364700000|2020-06-05 13:45:00|2071|2069|2078|2076|2079|2076|2070|2069|36669
1591365000000|2020-06-05 13:50:00|2077|2075|2077|2075|2082|2080|2077|2075|12293
1591365300000|2020-06-05 13:55:00|2078|2076|2074|2073|2084|2082|2074|2073|34987
1591365600000|2020-06-05 14:00:00|2075|2072|2068|2066|2076|2072|2067|2066|47798
1591365900000|2020-06-05 14:05:00|2069|2067|2073|2070|2074|2072|2068|2067|23113
1591366200000|2020-06-05 14:10:00|2071|2069|2076|2074|2077|2076|2071|2069|11003
1591366500000|2020-06-05 14:15:00|2075|2073|2076|2074|2076|2075|2070|2069|7474
1591366800000|2020-06-05 14:20:00|2075|2073|2084|2081|2084|2081|2074|2073|12794
1591367100000|2020-06-05 14:25:00|2085|2082|2092|2090|2092|2090|2079|2078|15732
1591367400000|2020-06-05 14:30:00|2091|2091|2096|2095|2100|2097|2091|2090|15614
1591367700000|2020-06-05 14:35:00|2097|2094|2101|2099|2103|2101|2095|2093|14638
1591368000000|2020-06-05 14:40:00|2102|2100|2094|2092|2104|2102|2094|2092|16429
1591368300000|2020-06-05 14:45:00|2093|2093|2092|2090|2094|2093|2087|2085|14789
1591368600000|2020-06-05 14:50:00|2091|2091|2089|2088|2095|2093|2089|2088|14237
1591368900000|2020-06-05 14:55:00|2088|2087|2094|2092|2096|2095|2087|2086|19862
1591369200000|2020-06-05 15:00:00|2093|2093|2097|2096|2100|2098|2091|2090|20531
1591369500000|2020-06-05 15:05:00|2096|2095|2099|2098|2099|2098|2094|2093|19373
1591369800000|2020-06-05 15:10:00|2100|2099|2138|2135|2150|2146|2096|2095|184500
1591370100000|2020-06-05 15:15:00|2139|2136|2134|2132|2154|2153|2133|2129|172204
1591370400000|2020-06-05 15:20:00|2133|2133|2126|2124|2136|2134|2125|2120|44014
1591370700000|2020-06-05 15:25:00|2125|2125|2125|2121|2128|2127|2116|2114|45867
1591599600000|2020-06-08 07:00:00|2121|2115|2101|2087|2147|2135|2101|2087|10035
1591599900000|2020-06-08 07:05:00|2100|2088|2086|2081|2115|2105|2081|2075|57699
1591600200000|2020-06-08 07:10:00|2089|2082|2087|2083|2105|2099|2084|2081|185462
1591600500000|2020-06-08 07:15:00|2089|2084|2080|2078|2095|2090|2079|2078|22921
1591600800000|2020-06-08 07:20:00|2081|2079|2085|2083|2085|2084|2075|2073|35649
1591601100000|2020-06-08 07:25:00|2084|2082|2067|2065|2084|2083|2066|2064|47969
1591601400000|2020-06-08 07:30:00|2068|2066|2073|2071|2076|2073|2064|2061|24849
1591601700000|2020-06-08 07:35:00|2072|2070|2074|2072|2077|2075|2067|2065|58138
1591602000000|2020-06-08 07:40:00|2073|2071|2068|2067|2074|2071|2066|2065|15850
1591602300000|2020-06-08 07:45:00|2070|2068|2071|2069|2074|2072|2068|2066|14280
1591602600000|2020-06-08 07:50:00|2070|2068|2071|2069|2072|2071|2067|2066|29332
1591602900000|2020-06-08 07:55:00|2070|2068|2058|2056|2070|2069|2057|2056|35109
1591603200000|2020-06-08 08:00:00|2057|2055|2059|2056|2060|2059|2055|2052|22051
1591603500000|2020-06-08 08:05:00|2060|2057|2068|2066|2068|2067|2060|2057|13725
1591603800000|2020-06-08 08:10:00|2067|2065|2068|2066|2073|2071|2063|2060|13131
1591604100000|2020-06-08 08:15:00|2069|2067|2069|2067|2070|2069|2067|2066|9817
1591604400000|2020-06-08 08:20:00|2068|2068|2062|2059|2068|2068|2060|2059|10982
1591604700000|2020-06-08 08:25:00|2061|2060|2064|2062|2064|2063|2059|2058|7413
1591605000000|2020-06-08 08:30:00|2063|2061|2064|2061|2064|2062|2062|2060|4186
1591605300000|2020-06-08 08:35:00|2063|2062|2064|2062|2064|2062|2060|2059|13869
1591605600000|2020-06-08 08:40:00|2063|2061|2066|2064|2066|2065|2063|2060|8758
1591605900000|2020-06-08 08:45:00|2065|2063|2068|2067|2069|2067|2064|2062|10084
1591606200000|2020-06-08 08:50:00|2070|2068|2072|2070|2073|2071|2067|2066|61135
1591606500000|2020-06-08 08:55:00|2073|2071|2065|2063|2073|2072|2064|2062|13624
1591606800000|2020-06-08 09:00:00|2064|2062|2062|2060|2064|2062|2062|2060|3468
1591607100000|2020-06-08 09:05:00|2061|2061|2056|2054|2062|2061|2054|2052|15200
1591607400000|2020-06-08 09:10:00|2055|2053|2050|2048|2055|2053|2047|2046|35155
1591607700000|2020-06-08 09:15:00|2049|2047|2043|2041|2050|2047|2043|2041|20881
1591608000000|2020-06-08 09:20:00|2042|2042|2051|2048|2051|2048|2042|2041|17199
1591608300000|2020-06-08 09:25:00|2050|2047|2047|2044|2051|2050|2045|2043|9393
1591608600000|2020-06-08 09:30:00|2046|2043|2046|2044|2051|2048|2040|2038|19088
1591608900000|2020-06-08 09:35:00|2045|2045|2045|2043|2047|2045|2044|2043|12801
1591609200000|2020-06-08 09:40:00|2046|2044|2043|2042|2049|2047|2042|2040|12438
1591609500000|2020-06-08 09:45:00|2042|2041|2041|2040|2043|2041|2036|2034|35266
1591609800000|2020-06-08 09:50:00|2040|2039|2039|2036|2043|2041|2035|2034|51352
1591610100000|2020-06-08 09:55:00|2038|2037|2038|2036|2042|2041|2036|2034|47222
1591610400000|2020-06-08 10:00:00|2037|2035|2037|2036|2040|2038|2034|2033|13619
1591610700000|2020-06-08 10:05:00|2038|2035|2039|2037|2039|2037|2037|2035|5273
1591611000000|2020-06-08 10:10:00|2038|2036|2037|2035|2041|2039|2037|2035|26499
1591611300000|2020-06-08 10:15:00|2036|2034|2036|2034|2036|2035|2035|2034|53685
1591611600000|2020-06-08 10:20:00|2035|2035|2037|2036|2040|2037|2031|2030|55016
1591611900000|2020-06-08 10:25:00|2036|2034|2031|2028|2037|2035|2031|2028|14087
1591612200000|2020-06-08 10:30:00|2030|2027|2023|2021|2031|2027|2022|2021|41139
1591612500000|2020-06-08 10:35:00|2024|2022|2027|2026|2028|2027|2024|2021|11101
1591612800000|2020-06-08 10:40:00|2028|2027|2022|2021|2028|2027|2022|2021|104665
1591613100000|2020-06-08 10:45:00|2021|2020|2031|2029|2034|2032|2021|2019|974046
1591613400000|2020-06-08 10:50:00|2032|2030|2039|2037|2040|2038|2032|2029|15654
1591613700000|2020-06-08 10:55:00|2038|2036|2032|2030|2038|2036|2032|2029|4738
1591614000000|2020-06-08 11:00:00|2031|2026|2030|2027|2037|2034|2024|2021|62667
1591614300000|2020-06-08 11:05:00|2032|2028|2028|2026|2035|2033|2028|2026|8446
1591614600000|2020-06-08 11:10:00|2027|2027|2033|2032|2034|2032|2027|2027|12154
1591614900000|2020-06-08 11:15:00|2032|2031|2032|2031|2035|2034|2031|2030|5517
1591615200000|2020-06-08 11:20:00|2033|2030|2035|2033|2035|2033|2032|2030|53504
1591615500000|2020-06-08 11:25:00|2036|2034|2038|2036|2040|2038|2036|2034|17540
1591615800000|2020-06-08 11:30:00|2037|2035|2039|2037|2040|2038|2033|2032|144933
1591616100000|2020-06-08 11:35:00|2040|2038|2034|2033|2041|2040|2034|2033|22534
1591616400000|2020-06-08 11:40:00|2033|2032|2031|2029|2035|2034|2031|2029|11483
1591616700000|2020-06-08 11:45:00|2030|2030|2023|2021|2031|2030|2021|2020|23660
1591617000000|2020-06-08 11:50:00|2024|2022|2028|2026|2029|2027|2023|2022|12263
1591617300000|2020-06-08 11:55:00|2027|2027|2030|2029|2030|2029|2027|2026|6876
1591617600000|2020-06-08 12:00:00|2029|2028|2027|2026|2029|2028|2027|2026|8182
1591617900000|2020-06-08 12:05:00|2026|2025|2023|2021|2027|2026|2022|2021|7482
1591618200000|2020-06-08 12:10:00|2024|2022|2026|2025|2029|2027|2022|2020|67629
1591618500000|2020-06-08 12:15:00|2027|2026|2028|2026|2030|2029|2026|2025|15644
1591618800000|2020-06-08 12:20:00|2029|2027|2024|2022|2031|2030|2023|2022|20073
1591619100000|2020-06-08 12:25:00|2023|2021|2019|2017|2023|2021|2018|2017|19278
1591619400000|2020-06-08 12:30:00|2018|2016|2021|2020|2024|2022|2016|2014|48695
1591619700000|2020-06-08 12:35:00|2022|2021|2025|2023|2025|2023|2016|2015|34060
1591620000000|2020-06-08 12:40:00|2026|2024|2034|2032|2039|2037|2026|2024|220964
1591620300000|2020-06-08 12:45:00|2033|2031|2034|2032|2034|2032|2026|2025|24112
1591620600000|2020-06-08 12:50:00|2035|2033|2039|2037|2040|2038|2033|2032|21215
1591620900000|2020-06-08 12:55:00|2040|2038|2047|2045|2048|2045|2040|2037|14113
1591621200000|2020-06-08 13:00:00|2048|2046|2047|2045|2053|2050|2046|2045|16827
1591621500000|2020-06-08 13:05:00|2048|2046|2049|2047|2049|2047|2047|2045|2570
1591621800000|2020-06-08 13:10:00|2048|2048|2047|2045|2049|2048|2046|2045|23624
1591622100000|2020-06-08 13:15:00|2046|2044|2044|2043|2046|2045|2044|2042|26837
1591622400000|2020-06-08 13:20:00|2045|2044|2053|2052|2054|2053|2042|2041|90137
1591622700000|2020-06-08 13:25:00|2052|2051|2046|2044|2052|2051|2046|2044|200944
1591623000000|2020-06-08 13:30:00|2045|2045|2043|2041|2048|2046|2039|2037|40801
1591623300000|2020-06-08 13:35:00|2044|2042|2040|2038|2050|2045|2040|2038|56048
1591623600000|2020-06-08 13:40:00|2039|2039|2037|2035|2042|2040|2036|2035|26394
1591623900000|2020-06-08 13:45:00|2036|2034|2036|2034|2037|2035|2031|2030|21348
1591624200000|2020-06-08 13:50:00|2035|2033|2030|2029|2037|2036|2030|2029|34271
1591624500000|2020-06-08 13:55:00|2029|2028|2026|2023|2030|2029|2022|2021|20549
1591624800000|2020-06-08 14:00:00|2025|2024|2030|2028|2031|2029|2025|2024|26875
1591625100000|2020-06-08 14:05:00|2029|2027|2019|2018|2030|2028|2019|2018|33526
1591625400000|2020-06-08 14:10:00|2018|2017|2022|2020|2027|2024|2016|2015|18372
1591625700000|2020-06-08 14:15:00|2021|2019|2022|2020|2026|2024|2021|2019|18115
1591626000000|2020-06-08 14:20:00|2023|2021|2022|2020|2025|2024|2021|2020|38826
1591626300000|2020-06-08 14:25:00|2021|2019|2022|2021|2025|2024|2020|2019|56810
1591626600000|2020-06-08 14:30:00|2023|2020|2022|2020|2025|2023|2017|2016|62184
1591626900000|2020-06-08 14:35:00|2023|2021|2026|2024|2029|2027|2023|2021|57471
1591627200000|2020-06-08 14:40:00|2025|2025|2017|2015|2027|2025|2016|2015|44032
1591627500000|2020-06-08 14:45:00|2018|2016|2013|2012|2019|2018|2012|2011|39576
1591627800000|2020-06-08 14:50:00|2014|2013|2011|2009|2020|2019|2010|2009|36948
1591628100000|2020-06-08 14:55:00|2010|2010|2004|2002|2011|2010|2002|2001|49585
1591628400000|2020-06-08 15:00:00|2003|2003|1998|1996.5|2007|2004|1997|1996|70609
1591628700000|2020-06-08 15:05:00|1997.5|1997|2001|1999|2001|2000|1996|1994.5|65082
1591629000000|2020-06-08 15:10:00|2000|1999.5|1996|1995.5|2002|2001|1993|1992.5|86873
1591629300000|2020-06-08 15:15:00|1996.5|1996|1993.5|1992.5|2001|1999.5|1991.5|1991|91421
1591629600000|2020-06-08 15:20:00|1994|1992|1986.5|1985.5|1994.5|1993.5|1964.5|1962|205501
1591629900000|2020-06-08 15:25:00|1987|1986|1983|1981|1988|1987.5|1981|1980|85421
1591686000000|2020-06-09 07:00:00|1996|1992|1997.5|1990.5|1999.5|1995.5|1987|1982|26257
1591686300000|2020-06-09 07:05:00|1997|1989|2013|2007|2014|2007|1992.5|1986.5|25540
1591686600000|2020-06-09 07:10:00|2014|2008|2009|2005|2017|2012|1996|1992.5|33167
1591686900000|2020-06-09 07:15:00|2008|2006|2016|2011|2017|2012|2006|2002|19482
1591687200000|2020-06-09 07:20:00|2017|2012|2013|2011|2019|2017|2011|2008|26324
1591687500000|2020-06-09 07:25:00|2014|2012|2021|2017|2024|2021|2014|2012|22236
1591687800000|2020-06-09 07:30:00|2020|2016|2024|2022|2029|2026|2017|2016|23297
1591688100000|2020-06-09 07:35:00|2025|2023|2037|2034|2037|2035|2024|2021|27566
1591688400000|2020-06-09 07:40:00|2036|2033|2026|2024|2037|2034|2023|2022|11427
1591688700000|2020-06-09 07:45:00|2027|2025|2019|2016|2029|2027|2018|2016|12189
1591689000000|2020-06-09 07:50:00|2020|2017|2017|2015|2021|2020|2017|2015|9737
1591689300000|2020-06-09 07:55:00|2018|2016|2014|2011|2023|2021|2014|2011|9388
1591689600000|2020-06-09 08:00:00|2013|2010|2009|2007|2020|2018|2009|2007|9945
1591689900000|2020-06-09 08:05:00|2008|2006|2009|2006|2013|2010|2004|2002|8402
1591690200000|2020-06-09 08:10:00|2008|2007|2011|2009|2012|2010|2005|2004|9834
1591690500000|2020-06-09 08:15:00|2012|2010|2003|2001|2012|2011|2003|2001|10355
1591690800000|2020-06-09 08:20:00|2002|2000|2005|2003|2010|2006|2000|1999.5|12092
1591691100000|2020-06-09 08:25:00|2007|2004|2004|2002|2009|2006|2000|1998.5|10808
1591691400000|2020-06-09 08:30:00|2005|2003|2005|2002|2008|2006|2003|2001|12319
1591691700000|2020-06-09 08:35:00|2006|2003|2013|2011|2014|2011|2006|2003|10952
1591692000000|2020-06-09 08:40:00|2014|2012|2022|2019|2025|2022|2014|2011|9718
1591692300000|2020-06-09 08:45:00|2021|2020|2013|2010|2021|2020|2011|2008|10448
1591692600000|2020-06-09 08:50:00|2012|2009|2004|2001|2012|2009|2003|2001|7537
1591692900000|2020-06-09 08:55:00|2003|2002|2004|2001|2007|2005|2002|2000|3838
1591693200000|2020-06-09 09:00:00|2003|2002|1990.5|1987.5|2004|2002|1990.5|1987|17768
1591693500000|2020-06-09 09:05:00|1991|1987|1993|1989.5|1999|1996.5|1990|1987|17564
1591693800000|2020-06-09 09:10:00|1992.5|1988|1989.5|1988|1992.5|1988.5|1985.5|1984|42843
1591694100000|2020-06-09 09:15:00|1989|1987.5|1985|1983.5|1989.5|1987.5|1980|1979.5|30232
1591694400000|2020-06-09 09:20:00|1985.5|1984|1980.5|1979.5|1987|1986|1979|1977|56213
1591694700000|2020-06-09 09:25:00|1980|1979|1975|1974|1980.5|1979|1973|1972|20145
1591695000000|2020-06-09 09:30:00|1975.5|1973.5|1983.5|1982.5|1983.5|1982.5|1973.5|1973|10242
1591695300000|2020-06-09 09:35:00|1984.5|1983|1991.5|1989|1995.5|1993.5|1983|1982|13108
1591695600000|2020-06-09 09:40:00|1991|1988.5|1991.5|1989.5|1995|1992.5|1985|1983.5|24495
1591695900000|2020-06-09 09:45:00|1992|1990|2003|2001|2005|2003|1992|1990|10426
1591696200000|2020-06-09 09:50:00|2002|2002|2004|2002|2005|2004|2001|1999|9070
1591696500000|2020-06-09 09:55:00|2005|2003|2003|2001|2007|2005|1999.5|1998.5|6517
1591696800000|2020-06-09 10:00:00|2002|2000|1993|1990.5|2004|2002|1988|1985.5|9993
1591697100000|2020-06-09 10:05:00|1992.5|1989.5|2000|1998.5|2000|1999|1991.5|1989|11363
1591697400000|2020-06-09 10:10:00|2001|1999|1999.5|1997.5|2002|2001|1997|1995.5|20230
1591697700000|2020-06-09 10:15:00|1999|1998|1999.5|1998.5|2000|1998.5|1997.5|1996.5|2556
1591698000000|2020-06-09 10:20:00|1999|1998|1995.5|1994|1999.5|1998.5|1995.5|1993|10495
1591698300000|2020-06-09 10:25:00|1996|1993.5|1990.5|1988.5|1997|1994|1989.5|1988.5|14995
1591698600000|2020-06-09 10:30:00|1991|1989|1992.5|1990.5|1996|1993.5|1990.5|1989|10340
1591698900000|2020-06-09 10:35:00|1992|1992|1995|1993.5|1995.5|1995|1990.5|1989|11178
1591699200000|2020-06-09 10:40:00|1994.5|1993|1996|1993|1996|1994.5|1988|1986|5367
1591699500000|2020-06-09 10:45:00|1995.5|1993.5|1997.5|1996.5|2002|2000|1995|1993.5|22242
1591699800000|2020-06-09 10:50:00|1998|1997|1995|1993.5|2000|1998.5|1994|1991.5|3688
1591700100000|2020-06-09 10:55:00|1994.5|1993|1996.5|1994.5|1996.5|1994.5|1993|1990.5|2080
1591700400000|2020-06-09 11:00:00|1997|1994|1989.5|1988|1997|1994|1988|1986.5|185645
1591700700000|2020-06-09 11:05:00|1990.5|1989|1988.5|1986|1990.5|1989|1985|1983|4068
1591701000000|2020-06-09 11:10:00|1987|1986.5|1990.5|1987.5|1991|1989|1986|1984.5|4271
1591701300000|2020-06-09 11:15:00|1991|1988|1996.5|1995|1997|1995|1991|1988|870
1591701600000|2020-06-09 11:20:00|1996|1995.5|1996|1994|1996|1995.5|1994.5|1992.5|2029
1591701900000|2020-06-09 11:25:00|1995.5|1995|1998|1997|2000|1998|1995.5|1994|2063
1591702200000|2020-06-09 11:30:00|1999|1996.5|1998.5|1996.5|2001|1999.5|1995.5|1995|6248
1591702500000|2020-06-09 11:35:00|1998|1996|1991|1990|1998|1996|1988.5|1988|8511
1591702800000|2020-06-09 11:40:00|1991.5|1990.5|1989|1987.5|1992.5|1990.5|1986.5|1985.5|8516
1591703100000|2020-06-09 11:45:00|1988.5|1987|1983|1982|1989|1988|1982|1981.5|5292
1591703400000|2020-06-09 11:50:00|1983.5|1982.5|1987.5|1986|1988|1986.5|1983|1982|5945
1591703700000|2020-06-09 11:55:00|1988|1986.5|1987|1986|1989|1988|1984|1982|6999
1591704000000|2020-06-09 12:00:00|1987.5|1986.5|1993|1991|1995.5|1993.5|1987|1986|5195
1591704300000|2020-06-09 12:05:00|1992.5|1990.5|1992|1991|1992.5|1991|1987|1986.5|4891
1591704600000|2020-06-09 12:10:00|1991.5|1991.5|1995.5|1994.5|1996|1994.5|1991.5|1991|1698
1591704900000|2020-06-09 12:15:00|1996|1995|1990|1987.5|1996|1995|1986.5|1986|8306
1591705200000|2020-06-09 12:20:00|1989.5|1987|1990.5|1989.5|1991|1989.5|1985.5|1985|6651
1591705500000|2020-06-09 12:25:00|1990|1989|1986|1985|1990|1989|1985.5|1985|6324
1591705800000|2020-06-09 12:30:00|1986.5|1985.5|1982|1981|1987|1985.5|1980.5|1980|21403
1591706100000|2020-06-09 12:35:00|1982.5|1981.5|1981.5|1979.5|1984|1982.5|1977.5|1977|18856
1591706400000|2020-06-09 12:40:00|1982.5|1980|1990|1988.5|1991.5|1989|1982|1980|19451
1591706700000|2020-06-09 12:45:00|1989.5|1988|1999.5|1998|1999.5|1998|1988|1987|20259
1591707000000|2020-06-09 12:50:00|2000|1998.5|1995|1994|2001|1999.5|1994.5|1994|9374
1591707300000|2020-06-09 12:55:00|1995.5|1994.5|2003|2002|2003|2002|1995.5|1994.5|12000
1591707600000|2020-06-09 13:00:00|2004|2003|2001|1999.5|2006|2005|1997|1996|27155
1591707900000|2020-06-09 13:05:00|2000|1999|2001|1999.5|2002|2000|1999|1998.5|10097
1591708200000|2020-06-09 13:10:00|2002|2000|2001|2000|2002|2000|2001|1999.5|27115
1591708500000|2020-06-09 13:15:00|2000|1999.5|1999.5|1998.5|2001|2000|1998.5|1997.5|26857
1591708800000|2020-06-09 13:20:00|2000|1999|2005|2003|2006|2004|1999.5|1999|24482
1591709100000|2020-06-09 13:25:00|2006|2004|2018|2016|2018|2017|2006|2004|13913
1591709400000|2020-06-09 13:30:00|2019|2017|2020|2018|2031|2029|2018|2016|27465
1591709700000|2020-06-09 13:35:00|2021|2019|2023|2021|2023|2021|2014|2012|19769
1591710000000|2020-06-09 13:40:00|2024|2022|2021|2019|2026|2025|2017|2016|10622
1591710300000|2020-06-09 13:45:00|2020|2018|2021|2020|2022|2020|2016|2014|16626
1591710600000|2020-06-09 13:50:00|2022|2019|2031|2029|2032|2031|2021|2019|110881
1591710900000|2020-06-09 13:55:00|2032|2030|2046|2044|2050|2048|2030|2029|39182
1591711200000|2020-06-09 14:00:00|2045|2043|2046|2044|2046|2044|2042|2040|12918
1591711500000|2020-06-09 14:05:00|2047|2045|2057|2055|2057|2056|2045|2044|21658
1591711800000|2020-06-09 14:10:00|2056|2054|2053|2051|2057|2055|2051|2049|25781
1591712100000|2020-06-09 14:15:00|2052|2050|2059|2057|2059|2057|2051|2048|17575
1591712400000|2020-06-09 14:20:00|2058|2056|2058|2056|2062|2060|2057|2055|10194
1591712700000|2020-06-09 14:25:00|2059|2057|2051|2049|2059|2058|2051|2049|31046
1591713000000|2020-06-09 14:30:00|2052|2050|2057|2055|2060|2059|2049|2047|24237
1591713300000|2020-06-09 14:35:00|2058|2056|2062|2059|2063|2062|2058|2056|16644
1591713600000|2020-06-09 14:40:00|2060|2060|2060|2058|2062|2061|2055|2053|21698
1591713900000|2020-06-09 14:45:00|2059|2057|2055|2053|2061|2059|2054|2052|30499
1591714200000|2020-06-09 14:50:00|2054|2052|2045|2042|2055|2053|2045|2042|13342
1591714500000|2020-06-09 14:55:00|2046|2043|2055|2053|2055|2053|2046|2042|10286
1591714800000|2020-06-09 15:00:00|2056|2054|2055|2053|2058|2056|2053|2052|15038
1591715100000|2020-06-09 15:05:00|2057|2054|2053|2050|2058|2055|2052|2049|11393
1591715400000|2020-06-09 15:10:00|2052|2049|2049|2047|2053|2051|2046|2044|11110
1591715700000|2020-06-09 15:15:00|2050|2048|2046|2044|2052|2051|2043|2042|17345
1591716000000|2020-06-09 15:20:00|2045|2045|2039|2037|2046|2045|2037|2035|25732
1591716300000|2020-06-09 15:25:00|2040|2038|2047|2043|2049|2048|2039|2038|74366
1591772400000|2020-06-10 07:00:00|2075|2063|2075|2059|2085|2073|2047|2033|10296
1591772700000|2020-06-10 07:05:00|2074|2054|2047|2040|2074|2057|2021|2009|38714
1591773000000|2020-06-10 07:10:00|2048|2041|2037|2031|2051|2044|2031|2026|13389
1591773300000|2020-06-10 07:15:00|2036|2030|2040|2033|2044|2039|2034|2029|3828
1591773600000|2020-06-10 07:20:00|2039|2032|2036|2032|2040|2036|2029|2028|8332
1591773900000|2020-06-10 07:25:00|2035|2036|2038|2035|2047|2044|2035|2032|9900
1591774200000|2020-06-10 07:30:00|2039|2036|2053|2051|2053|2052|2039|2036|20437
1591774500000|2020-06-10 07:35:00|2054|2050|2040|2036|2054|2053|2040|2036|10688
1591774800000|2020-06-10 07:40:00|2041|2037|2044|2041|2047|2045|2040|2037|4015
1591775100000|2020-06-10 07:45:00|2045|2042|2043|2041|2048|2047|2043|2041|10006
1591775400000|2020-06-10 07:50:00|2042|2040|2042|2039|2043|2042|2038|2035|2525
1591775700000|2020-06-10 07:55:00|2041|2038|2035|2031|2042|2039|2034|2030|3284
1591776000000|2020-06-10 08:00:00|2036|2032|2046|2044|2047|2046|2035|2032|8269
1591776300000|2020-06-10 08:05:00|2047|2045|2043|2040|2051|2048|2043|2040|15978
1591776600000|2020-06-10 08:10:00|2044|2041|2043|2040|2047|2045|2042|2040|4032
1591776900000|2020-06-10 08:15:00|2042|2041|2043|2041|2045|2042|2039|2037|1867
1591777200000|2020-06-10 08:20:00|2044|2042|2043|2041|2047|2046|2043|2040|4274
1591777500000|2020-06-10 08:25:00|2042|2040|2044|2043|2045|2043|2041|2039|2047
1591777800000|2020-06-10 08:30:00|2045|2042|2041|2039|2047|2045|2040|2038|8682
1591778100000|2020-06-10 08:35:00|2042|2040|2043|2041|2044|2042|2041|2039|4268
1591778400000|2020-06-10 08:40:00|2044|2042|2044|2042|2045|2043|2042|2041|3807
1591778700000|2020-06-10 08:45:00|2045|2043|2046|2043|2046|2044|2043|2041|1106
1591779000000|2020-06-10 08:50:00|2045|2044|2046|2043|2047|2045|2042|2041|222566
1591779300000|2020-06-10 08:55:00|2045|2044|2047|2045|2048|2046|2045|2043|9191
1591779600000|2020-06-10 09:00:00|2046|2044|2047|2044|2047|2045|2044|2042|7669
1591779900000|2020-06-10 09:05:00|2048|2045|2042|2040|2048|2045|2042|2040|13635
1591780200000|2020-06-10 09:10:00|2041|2039|2034|2032|2042|2039|2030|2027|8429
1591780500000|2020-06-10 09:15:00|2035|2033|2043|2040|2043|2040|2035|2033|9367
1591780800000|2020-06-10 09:20:00|2042|2039|2034|2031|2042|2039|2032|2030|3627
1591781100000|2020-06-10 09:25:00|2035|2032|2033|2031|2037|2033|2030|2028|3611
1591781400000|2020-06-10 09:30:00|2032|2030|2031|2029|2036|2032|2031|2029|4009
1591781700000|2020-06-10 09:35:00|2032|2030|2033|2032|2034|2033|2030|2027|22243
1591782000000|2020-06-10 09:40:00|2034|2031|2030|2026|2034|2032|2027|2024|3952
1591782300000|2020-06-10 09:45:00|2029|2025|2028|2027|2029|2027|2027|2025|860
1591782600000|2020-06-10 09:50:00|2029|2028|2040|2038|2040|2038|2029|2027|3423
1591782900000|2020-06-10 09:55:00|2041|2039|2049|2046|2049|2046|2041|2039|3339
1591783200000|2020-06-10 10:00:00|2050|2047|2058|2056|2058|2056|2050|2047|5161
1591783500000|2020-06-10 10:05:00|2057|2055|2063|2060|2063|2061|2054|2052|5807
1591783800000|2020-06-10 10:10:00|2065|2059|2057|2054|2070|2066|2056|2054|19395
1591784100000|2020-06-10 10:15:00|2056|2053|2059|2057|2060|2059|2055|2052|5253
1591784400000|2020-06-10 10:20:00|2058|2056|2055|2053|2058|2056|2052|2049|4331
1591784700000|2020-06-10 10:25:00|2054|2052|2051|2047|2059|2056|2050|2047|12403
1591785000000|2020-06-10 10:30:00|2050|2048|2052|2050|2053|2050|2050|2048|6750
1591785300000|2020-06-10 10:35:00|2053|2051|2053|2051|2057|2055|2050|2049|7227
1591785600000|2020-06-10 10:40:00|2054|2052|2055|2053|2057|2055|2054|2051|4571
1591785900000|2020-06-10 10:45:00|2054|2054|2058|2057|2060|2059|2054|2053|4310
1591786200000|2020-06-10 10:50:00|2059|2058|2059|2056|2060|2059|2058|2056|4739
1591786500000|2020-06-10 10:55:00|2058|2057|2056|2053|2060|2058|2052|2049|17061
1591786800000|2020-06-10 11:00:00|2057|2048|2056|2052|2059|2057|2055|2048|5076
1591787100000|2020-06-10 11:05:00|2057|2053|2059|2056|2059|2057|2057|2053|4857
1591787400000|2020-06-10 11:10:00|2058|2057|2057|2055|2058|2057|2055|2053|8317
1591787700000|2020-06-10 11:15:00|2058|2056|2057|2055|2061|2059|2057|2055|11602
1591788000000|2020-06-10 11:20:00|2058|2056|2058|2056|2061|2059|2058|2056|16194
1591788300000|2020-06-10 11:25:00|2057|2055|2060|2059|2060|2059|2057|2055|7025
1591788600000|2020-06-10 11:30:00|2059|2058|2060|2059|2061|2059|2058|2056|8908
1591788900000|2020-06-10 11:35:00|2059|2058|2058|2057|2060|2059|2058|2057|6314
1591789200000|2020-06-10 11:40:00|2057|2056|2057|2055|2058|2056|2057|2055|3341
1591789500000|2020-06-10 11:45:00|2056|2054|2057|2055|2057|2056|2054|2052|6805
1591789800000|2020-06-10 11:50:00|2056|2054|2054|2052|2056|2054|2053|2052|4487
1591790100000|2020-06-10 11:55:00|2053|2053|2054|2052|2054|2053|2051|2050|8305
1591790400000|2020-06-10 12:00:00|2053|2051|2049|2048|2053|2051|2049|2048|3915
1591790700000|2020-06-10 12:05:00|2048|2047|2047|2046|2050|2048|2046|2044|8957
1591791000000|2020-06-10 12:10:00|2048|2047|2047|2045|2049|2047|2044|2043|9792
1591791300000|2020-06-10 12:15:00|2048|2046|2052|2050|2054|2053|2047|2046|6481
1591791600000|2020-06-10 12:20:00|2051|2051|2059|2057|2059|2058|2051|2050|5036
1591791900000|2020-06-10 12:25:00|2060|2058|2065|2063|2065|2063|2059|2057|16634
1591792200000|2020-06-10 12:30:00|2066|2064|2068|2066|2071|2069|2064|2062|6780
1591792500000|2020-06-10 12:35:00|2069|2067|2074|2073|2075|2073|2069|2067|9717
1591792800000|2020-06-10 12:40:00|2073|2072|2071|2069|2073|2072|2069|2067|6658
1591793100000|2020-06-10 12:45:00|2070|2068|2075|2073|2075|2073|2069|2068|11037
1591793400000|2020-06-10 12:50:00|2076|2074|2073|2071|2076|2074|2071|2069|9988
1591793700000|2020-06-10 12:55:00|2074|2072|2078|2076|2080|2077|2073|2071|4775
1591794000000|2020-06-10 13:00:00|2077|2075|2079|2076|2079|2077|2074|2072|7032
1591794300000|2020-06-10 13:05:00|2076|2075|2079|2077|2080|2077|2075|2073|8349
1591794600000|2020-06-10 13:10:00|2080|2078|2079|2077|2082|2080|2078|2077|7637
1591794900000|2020-06-10 13:15:00|2080|2078|2084|2083|2085|2083|2079|2078|13730
1591795200000|2020-06-10 13:20:00|2085|2082|2087|2086|2088|2086|2084|2082|14356
1591795500000|2020-06-10 13:25:00|2088|2087|2089|2087|2091|2090|2087|2086|13387
1591795800000|2020-06-10 13:30:00|2090|2088|2100|2097|2100|2098|2090|2087|20977
1591796100000|2020-06-10 13:35:00|2101|2098|2103|2101|2109|2108|2101|2098|36296
1591796400000|2020-06-10 13:40:00|2104|2102|2100|2097|2106|2104|2095|2093|30532
1591796700000|2020-06-10 13:45:00|2101|2098|2092|2090|2102|2100|2092|2090|21157
1591797000000|2020-06-10 13:50:00|2093|2091|2095|2093|2099|2098|2092|2090|18257
1591797300000|2020-06-10 13:55:00|2096|2094|2093|2091|2097|2095|2093|2091|7001
1591797600000|2020-06-10 14:00:00|2092|2092|2093|2091|2096|2094|2090|2089|12929
1591797900000|2020-06-10 14:05:00|2092|2090|2087|2085|2093|2090|2086|2085|15506
1591798200000|2020-06-10 14:10:00|2086|2086|2091|2089|2091|2090|2083|2082|24881
1591798500000|2020-06-10 14:15:00|2090|2088|2084|2082|2091|2089|2084|2082|22006
1591798800000|2020-06-10 14:20:00|2085|2083|2085|2083|2088|2087|2084|2083|16311
1591799100000|2020-06-10 14:25:00|2084|2082|2086|2084|2087|2085|2081|2079|13972
1591799400000|2020-06-10 14:30:00|2085|2085|2094|2092|2096|2095|2085|2084|11913
1591799700000|2020-06-10 14:35:00|2093|2093|2091|2089|2095|2094|2090|2088|18576
1591800000000|2020-06-10 14:40:00|2090|2088|2092|2091|2092|2091|2086|2085|31454
1591800300000|2020-06-10 14:45:00|2093|2092|2091|2090|2095|2094|2090|2088|19139
1591800600000|2020-06-10 14:50:00|2092|2089|2090|2089|2093|2092|2089|2088|10379
1591800900000|2020-06-10 14:55:00|2091|2090|2087|2085|2091|2090|2085|2084|22225
1591801200000|2020-06-10 15:00:00|2086|2086|2084|2083|2088|2087|2084|2083|23373
1591801500000|2020-06-10 15:05:00|2083|2082|2085|2084|2087|2086|2081|2079|21247
1591801800000|2020-06-10 15:10:00|2086|2085|2090|2088|2090|2089|2085|2084|19730
1591802100000|2020-06-10 15:15:00|2089|2087|2083|2082|2089|2087|2083|2082|25969
1591802400000|2020-06-10 15:20:00|2084|2083|2080|2079|2085|2084|2079|2078|26069
1591802700000|2020-06-10 15:25:00|2079|2078|2083|2081|2083|2081|2074|2071|40083
1591859100000|2020-06-11 07:05:00|1958|1955|1958|1952.5|1996.5|1982|1930|1922|402695
1591859400000|2020-06-11 07:10:00|1958.5|1953|1962|1960|1967|1963.5|1950.5|1945|439945
1591859700000|2020-06-11 07:15:00|1961.5|1959.5|1938|1935.5|1979.5|1975|1936.5|1933.5|247401
1591860000000|2020-06-11 07:20:00|1937.5|1936|1954.5|1952|1960|1959.5|1937.5|1935.5|230662
1591860300000|2020-06-11 07:25:00|1956|1952.5|1962|1960.5|1966|1964|1956|1952.5|337526
1591860600000|2020-06-11 07:30:00|1963|1961|1981|1978.5|1984.5|1982|1962|1961|269864
1591860900000|2020-06-11 07:35:00|1980|1978|1974.5|1972.5|1981|1980.5|1970.5|1968.5|86766
1591861200000|2020-06-11 07:40:00|1975|1973|1969.5|1968|1976|1975.5|1966.5|1964.5|111879
1591861500000|2020-06-11 07:45:00|1969|1967.5|1967.5|1964.5|1979|1978|1964.5|1962|97519
1591861800000|2020-06-11 07:50:00|1967|1963|1960.5|1960|1967|1965|1957.5|1955|150054
1591862100000|2020-06-11 07:55:00|1961|1960.5|1956.5|1954|1964.5|1962.5|1953|1951|183213
1591862400000|2020-06-11 08:00:00|1956|1955.5|1957.5|1955.5|1961|1959.5|1955.5|1954|54814
1591862700000|2020-06-11 08:05:00|1957|1955|1959.5|1957|1960|1959|1950|1949|54209
1591863000000|2020-06-11 08:10:00|1960|1957.5|1959|1957.5|1964|1962.5|1956.5|1955|80049
1591863300000|2020-06-11 08:15:00|1959.5|1958|1959|1958|1960.5|1960|1954.5|1952|30733
1591863600000|2020-06-11 08:20:00|1958.5|1957.5|1954|1952.5|1960|1959.5|1953|1951|31691
1591863900000|2020-06-11 08:25:00|1954.5|1953|1952|1951|1957|1956.5|1950|1949|54278
1591864200000|2020-06-11 08:30:00|1951.5|1950.5|1949.5|1948|1955|1954.5|1948.5|1948|74624
1591864500000|2020-06-11 08:35:00|1949|1948.5|1950.5|1948.5|1953.5|1952|1946|1945|67639
1591864800000|2020-06-11 08:40:00|1950|1948|1950.5|1949.5|1955.5|1955|1950|1948|43897
1591865100000|2020-06-11 08:45:00|1952|1950|1945.5|1944|1952|1951|1945|1943.5|28930
1591865400000|2020-06-11 08:50:00|1946|1944.5|1954.5|1953|1955|1953|1945|1944|41453
1591865700000|2020-06-11 08:55:00|1955|1953.5|1953.5|1952|1957|1955|1948.5|1947.5|90989
1591866000000|2020-06-11 09:00:00|1954|1952.5|1950.5|1949|1954|1952.5|1949|1948|52448
1591866300000|2020-06-11 09:05:00|1951|1950|1956|1955|1960|1959|1951|1949|64865
1591866600000|2020-06-11 09:10:00|1956.5|1955.5|1951.5|1950.5|1957|1956|1951|1950|69444
1591866900000|2020-06-11 09:15:00|1952|1950|1953|1951.5|1957|1955.5|1950|1948.5|59762
1591867200000|2020-06-11 09:20:00|1952.5|1951|1959|1957.5|1959|1957.5|1952|1950.5|79619
1591867500000|2020-06-11 09:25:00|1958.5|1958.5|1957.5|1956|1959.5|1958.5|1953.5|1952|54337
1591867800000|2020-06-11 09:30:00|1958|1956.5|1956|1954|1958.5|1957|1953|1951.5|40872
1591868100000|2020-06-11 09:35:00|1955.5|1953.5|1955.5|1954.5|1956|1954.5|1949|1947.5|71088
1591868400000|2020-06-11 09:40:00|1956|1955|1958|1957.5|1958.5|1957.5|1956|1955|30123
1591868700000|2020-06-11 09:45:00|1958.5|1958|1959|1956|1960.5|1959.5|1954|1952.5|82015
1591869000000|2020-06-11 09:50:00|1958.5|1956.5|1958|1956.5|1960.5|1959.5|1955.5|1954|50297
1591869300000|2020-06-11 09:55:00|1958.5|1957|1959|1957.5|1960.5|1959.5|1958|1957|97065
1591869600000|2020-06-11 10:00:00|1959.5|1958|1962.5|1962|1962.5|1962|1958|1957.5|172719
1591869900000|2020-06-11 10:05:00|1963|1961.5|1962.5|1961|1973.5|1971.5|1962|1960.5|108021
1591870200000|2020-06-11 10:10:00|1963|1961.5|1960|1958.5|1966.5|1964.5|1960|1958.5|42493
1591870500000|2020-06-11 10:15:00|1960.5|1958|1962.5|1962|1965.5|1963.5|1960|1958|29305
1591870800000|2020-06-11 10:20:00|1963|1962.5|1968|1967|1969.5|1967.5|1960.5|1960|50741
1591871100000|2020-06-11 10:25:00|1968.5|1967.5|1965.5|1964.5|1970.5|1969.5|1960.5|1960|49436
1591871400000|2020-06-11 10:30:00|1965|1965|1960.5|1958.5|1966|1965|1956|1954.5|81010
1591871700000|2020-06-11 10:35:00|1959.5|1958|1967|1966|1970|1968.5|1959|1957.5|31982
1591872000000|2020-06-11 10:40:00|1968|1966.5|1969.5|1968|1973.5|1972.5|1966|1965.5|89255
1591872300000|2020-06-11 10:45:00|1970|1968.5|1974.5|1972.5|1980|1979|1969.5|1968|82679
1591872600000|2020-06-11 10:50:00|1973.5|1971|1975.5|1974|1975.5|1974|1968.5|1966.5|55596
1591872900000|2020-06-11 10:55:00|1975|1974.5|1979|1977|1984|1982.5|1975|1974.5|103020
1591873200000|2020-06-11 11:00:00|1979.5|1974|1974.5|1973|1979.5|1975|1969.5|1968|35799
1591873500000|2020-06-11 11:05:00|1975|1973.5|1979|1976.5|1979|1978|1974|1972.5|54164
1591873800000|2020-06-11 11:10:00|1978.5|1977|1980.5|1979.5|1983|1982|1977.5|1975.5|41967
1591874100000|2020-06-11 11:15:00|1981|1980|1979.5|1978.5|1983|1982.5|1976|1975|54027
1591874400000|2020-06-11 11:20:00|1980|1979|1979|1978|1980.5|1979.5|1972.5|1971.5|41631
1591874700000|2020-06-11 11:25:00|1978.5|1977|1975.5|1974.5|1979.5|1978.5|1974.5|1974|22767
1591875000000|2020-06-11 11:30:00|1974.5|1974|1981|1979|1981.5|1980.5|1974.5|1974|41962
1591875300000|2020-06-11 11:35:00|1980.5|1979.5|1971|1969.5|1981|1980.5|1967.5|1967|61055
1591875600000|2020-06-11 11:40:00|1971.5|1970|1973|1972|1976.5|1975.5|1971|1970|27508
1591875900000|2020-06-11 11:45:00|1973.5|1972.5|1973|1972.5|1976|1975|1972.5|1972|24874
1591876200000|2020-06-11 11:50:00|1973.5|1972|1965|1964|1975|1974|1964|1963.5|83527
1591876500000|2020-06-11 11:55:00|1965.5|1964.5|1967.5|1966.5|1969|1968|1960.5|1959.5|96823
1591876800000|2020-06-11 12:00:00|1967|1966|1962.5|1961.5|1967.5|1966|1959.5|1959|32691
1591877100000|2020-06-11 12:05:00|1962|1961|1962.5|1961|1965.5|1965|1956.5|1956|42231
1591877400000|2020-06-11 12:10:00|1962|1961.5|1963.5|1962.5|1965.5|1965|1961|1960.5|22046
1591877700000|2020-06-11 12:15:00|1964.5|1963|1965.5|1964.5|1966.5|1965|1964|1962.5|26177
1591878000000|2020-06-11 12:20:00|1965|1964|1960|1959.5|1965.5|1964.5|1960|1959.5|49731
1591878300000|2020-06-11 12:25:00|1959.5|1959|1962.5|1961|1965|1964|1959.5|1958.5|33714
1591878600000|2020-06-11 12:30:00|1963|1961.5|1960.5|1958.5|1967|1965|1955.5|1954.5|76384
1591878900000|2020-06-11 12:35:00|1960|1959.5|1963.5|1962|1965.5|1965|1958|1957.5|103043
1591879200000|2020-06-11 12:40:00|1964|1962.5|1963.5|1962|1964.5|1963.5|1960|1959|47929
1591879500000|2020-06-11 12:45:00|1963|1961|1962|1960.5|1964.5|1963.5|1960.5|1959.5|113679
1591879800000|2020-06-11 12:50:00|1962.5|1961|1963|1962|1964.5|1964|1960|1959|73820
1591880100000|2020-06-11 12:55:00|1962.5|1962.5|1960|1959.5|1963.5|1963|1959|1958.5|155248
1591880400000|2020-06-11 13:00:00|1959.5|1959|1961.5|1960.5|1963.5|1962|1959.5|1958.5|31382
1591880700000|2020-06-11 13:05:00|1961|1960|1963.5|1962.5|1964|1963|1960|1959.5|26838
1591881000000|2020-06-11 13:10:00|1963|1962|1962|1960.5|1965|1964|1961|1960|51717
1591881300000|2020-06-11 13:15:00|1961.5|1961|1964.5|1963.5|1965.5|1964.5|1961|1960.5|236038
1591881600000|2020-06-11 13:20:00|1965|1964|1973|1972|1975.5|1975|1965|1964|64256
1591881900000|2020-06-11 13:25:00|1974|1972.5|1969|1968|1976|1975|1967.5|1966.5|47166
1591882200000|2020-06-11 13:30:00|1970|1968.5|1962|1961|1970|1969.5|1962|1961|60925
1591882500000|2020-06-11 13:35:00|1961.5|1960.5|1964|1962|1966|1965.5|1959|1958.5|63988
1591882800000|2020-06-11 13:40:00|1963.5|1961.5|1958|1957|1964|1961.5|1953|1952.5|74832
1591883100000|2020-06-11 13:45:00|1957.5|1958|1955|1954.5|1958.5|1958|1953|1952|35064
1591883400000|2020-06-11 13:50:00|1954.5|1954|1952|1951.5|1954.5|1954.5|1950|1949|59129
1591883700000|2020-06-11 13:55:00|1951.5|1951|1960|1959|1961|1960.5|1950|1949|97014
1591884000000|2020-06-11 14:00:00|1959.5|1958.5|1956|1955|1960|1958.5|1952|1951|55025
1591884300000|2020-06-11 14:05:00|1956.5|1955.5|1955.5|1954.5|1960.5|1960|1955.5|1954.5|53368
1591884600000|2020-06-11 14:10:00|1956|1955|1958.5|1957|1960.5|1959.5|1955.5|1954.5|36678
1591884900000|2020-06-11 14:15:00|1959.5|1957.5|1959.5|1958.5|1960|1959.5|1956|1955|45596
1591885200000|2020-06-11 14:20:00|1959|1959|1968|1966.5|1970.5|1969.5|1959|1958|71752
1591885500000|2020-06-11 14:25:00|1967.5|1966|1969|1968.5|1973|1971.5|1966|1964.5|64458
1591885800000|2020-06-11 14:30:00|1969.5|1969|1971.5|1970.5|1972|1971.5|1967|1966|72332
1591886100000|2020-06-11 14:35:00|1972|1971|1966.5|1964.5|1975|1974.5|1966.5|1964.5|70037
1591886400000|2020-06-11 14:40:00|1966|1965|1965|1964|1966|1965.5|1959.5|1958.5|78035
1591886700000|2020-06-11 14:45:00|1965.5|1964.5|1968.5|1967.5|1970.5|1970|1962|1961.5|66683
1591887000000|2020-06-11 14:50:00|1968|1968|1963|1962|1968.5|1968|1962.5|1962|63686
1591887300000|2020-06-11 14:55:00|1963.5|1962.5|1970.5|1969.5|1973|1972.5|1963|1962|80035
1591887600000|2020-06-11 15:00:00|1971|1970|1962|1961|1974.5|1973.5|1961|1960.5|123080
1591887900000|2020-06-11 15:05:00|1962.5|1961.5|1962|1961.5|1967.5|1966.5|1959.5|1959|96731
1591888200000|2020-06-11 15:10:00|1962.5|1962|1960.5|1959.5|1965.5|1964.5|1959.5|1959|77028
1591888500000|2020-06-11 15:15:00|1961|1960|1961|1960.5|1965.5|1965|1960.5|1960|160973
1591888800000|2020-06-11 15:20:00|1961.5|1960|1964.5|1963.5|1966|1965.5|1960|1959|169512
1591889100000|2020-06-11 15:25:00|1964|1964|1966.5|1965|1967.5|1966.5|1963.5|1962.5|132772
1591945200000|2020-06-12 07:00:00|1959|1950|1957.5|1950|1959|1954.5|1939|1936|52243
1591945500000|2020-06-12 07:05:00|1957|1950.5|1960.5|1958|1964|1960|1950|1947|90692
1591945800000|2020-06-12 07:10:00|1960|1957|1962.5|1960.5|1963|1962|1953.5|1950.5|196255
1591946100000|2020-06-12 07:15:00|1964|1961.5|1964|1962.5|1980|1979.5|1963|1960|91693
1591946400000|2020-06-12 07:20:00|1963.5|1962|1965|1962.5|1970|1967|1962|1960|17439
1591946700000|2020-06-12 07:25:00|1964.5|1963|1964|1962|1973|1970|1964|1962|20967
1591947000000|2020-06-12 07:30:00|1963|1963|1963.5|1962|1964|1963.5|1958|1956|30334
1591947300000|2020-06-12 07:35:00|1963|1961.5|1970|1968.5|1974.5|1972.5|1959.5|1957|110662
1591947600000|2020-06-12 07:40:00|1969.5|1968|1957.5|1956.5|1969.5|1968|1957.5|1956.5|19476
1591947900000|2020-06-12 07:45:00|1958.5|1957|1957.5|1956.5|1960|1959|1955.5|1955|22319
1591948200000|2020-06-12 07:50:00|1958|1957|1958.5|1956|1966.5|1964.5|1956.5|1955|23351
1591948500000|2020-06-12 07:55:00|1958|1955|1951.5|1950|1958|1956|1947.5|1946|21800
1591948800000|2020-06-12 08:00:00|1951|1949.5|1955|1954|1959|1957|1949.5|1949|41838
1591949100000|2020-06-12 08:05:00|1954.5|1953.5|1960|1958|1960|1958.5|1953.5|1952.5|13495
1591949400000|2020-06-12 08:10:00|1959.5|1957|1954.5|1952.5|1963|1960.5|1952|1950|24866
1591949700000|2020-06-12 08:15:00|1954|1952|1957|1955.5|1957.5|1956.5|1952|1950.5|17716
1591950000000|2020-06-12 08:20:00|1956.5|1954.5|1956|1954.5|1960|1958.5|1954.5|1954|57718
1591950300000|2020-06-12 08:25:00|1955.5|1954|1957|1955.5|1964|1962|1954|1952.5|41408
1591950600000|2020-06-12 08:30:00|1956.5|1955|1959|1956.5|1961|1960|1953.5|1952.5|30813
1591950900000|2020-06-12 08:35:00|1958.5|1957|1955.5|1954|1962.5|1962|1955.5|1954|9879
1591951200000|2020-06-12 08:40:00|1955|1953.5|1957.5|1956|1962.5|1961|1953|1952.5|22385
1591951500000|2020-06-12 08:45:00|1957|1955.5|1952.5|1950.5|1957|1955.5|1950|1949.5|24707
1591951800000|2020-06-12 08:50:00|1952|1951|1959.5|1958|1962|1960.5|1951|1949|26992
1591952100000|2020-06-12 08:55:00|1960|1958.5|1952.5|1951|1960|1959|1950.5|1949|25652
1591952400000|2020-06-12 09:00:00|1952|1950.5|1951.5|1950|1958.5|1957.5|1951|1949.5|14562
1591952700000|2020-06-12 09:05:00|1952|1950.5|1956|1955|1957|1955.5|1952|1950.5|8932
1591953000000|2020-06-12 09:10:00|1955.5|1954.5|1955|1953.5|1956.5|1955|1954|1953|16310
1591953300000|2020-06-12 09:15:00|1954.5|1953|1955.5|1954.5|1956|1955|1954|1953|7451
1591953600000|2020-06-12 09:20:00|1955|1955|1958.5|1957|1961|1960|1955|1954.5|12268
1591953900000|2020-06-12 09:25:00|1958|1956.5|1955|1954.5|1958.5|1957|1955|1953.5|11196
1591954200000|2020-06-12 09:30:00|1954.5|1954|1954|1953|1958|1956.5|1951|1949|32624
1591954500000|2020-06-12 09:35:00|1953.5|1952.5|1955.5|1954.5|1958|1956.5|1951.5|1950|20853
1591954800000|2020-06-12 09:40:00|1955|1954|1952|1950.5|1955.5|1954|1950|1949|8202
1591955100000|2020-06-12 09:45:00|1952.5|1951|1956|1955|1956|1955.5|1951.5|1950.5|17633
1591955400000|2020-06-12 09:50:00|1955.5|1954|1950.5|1949|1958|1957|1949.5|1947.5|17243
1591955700000|2020-06-12 09:55:00|1951|1949.5|1951|1949.5|1952|1951|1949.5|1948|14655
1591956000000|2020-06-12 10:00:00|1951.5|1950|1953.5|1951.5|1955|1954|1951.5|1950|7863
1591956300000|2020-06-12 10:05:00|1954|1952|1956|1955|1957|1956|1953.5|1952|15819
1591956600000|2020-06-12 10:10:00|1955.5|1954.5|1954|1952.5|1956|1954.5|1952|1950|7769
1591956900000|2020-06-12 10:15:00|1954.5|1953|1954.5|1952.5|1956.5|1955|1951.5|1950.5|13438
1591957200000|2020-06-12 10:20:00|1955|1952|1952.5|1950.5|1955|1953.5|1951.5|1950.5|8422
1591957500000|2020-06-12 10:25:00|1952|1950|1953.5|1951.5|1953.5|1951.5|1950.5|1949.5|13702
1591957800000|2020-06-12 10:30:00|1954.5|1952|1955|1954|1956|1955|1952.5|1951.5|10800
1591958100000|2020-06-12 10:35:00|1955.5|1954.5|1958|1956.5|1960|1959|1953.5|1952.5|36547
1591958400000|2020-06-12 10:40:00|1957.5|1957|1956.5|1955.5|1958.5|1957.5|1953.5|1952.5|24105
1591958700000|2020-06-12 10:45:00|1956|1955|1956|1955|1956.5|1956|1952.5|1952|21079
1591959000000|2020-06-12 10:50:00|1955.5|1954.5|1964|1962.5|1964.5|1963.5|1955.5|1954.5|24100
1591959300000|2020-06-12 10:55:00|1963.5|1963|1966|1964.5|1967.5|1966|1963.5|1962.5|13806
1591959600000|2020-06-12 11:00:00|1965.5|1964|1956.5|1955|1966|1965.5|1956|1953.5|12854
1591959900000|2020-06-12 11:05:00|1957.5|1955.5|1958.5|1957|1959.5|1958|1955.5|1954.5|18348
1591960200000|2020-06-12 11:10:00|1958|1956|1960|1958|1961|1960|1956.5|1955|19357
1591960500000|2020-06-12 11:15:00|1960.5|1958.5|1970|1969|1970|1969.5|1960|1958|15884
1591960800000|2020-06-12 11:20:00|1969.5|1968.5|1969.5|1968|1970.5|1969.5|1966|1964|24562
1591961100000|2020-06-12 11:25:00|1969|1968.5|1963.5|1962.5|1970.5|1969.5|1963|1962|14682
1591961400000|2020-06-12 11:30:00|1963|1962|1966.5|1965.5|1966.5|1965.5|1962.5|1961.5|19726
1591961700000|2020-06-12 11:35:00|1966|1964.5|1967|1966|1971|1970.5|1965.5|1964|30174
1591962000000|2020-06-12 11:40:00|1966.5|1965.5|1967.5|1966|1968|1967|1964|1963|16532
1591962300000|2020-06-12 11:45:00|1967|1965.5|1963|1961.5|1967|1965.5|1961.5|1960.5|14678
1591962600000|2020-06-12 11:50:00|1962.5|1961|1968.5|1968|1969.5|1968|1962|1960.5|15149
1591962900000|2020-06-12 11:55:00|1969|1968.5|1975|1973.5|1975.5|1974.5|1969|1968.5|18353
1591963200000|2020-06-12 12:00:00|1974.5|1974|1973|1972.5|1978|1977.5|1972.5|1971.5|18020
1591963500000|2020-06-12 12:05:00|1973.5|1973|1978.5|1977|1980|1979|1973|1972|34288
1591963800000|2020-06-12 12:10:00|1978|1976.5|1979.5|1978.5|1982|1980|1977|1976|40001
1591964100000|2020-06-12 12:15:00|1979|1978|1983|1981.5|1983.5|1982.5|1978|1977|28314
1591964400000|2020-06-12 12:20:00|1983.5|1982|1983.5|1982.5|1986|1985|1983|1981.5|19143
1591964700000|2020-06-12 12:25:00|1983|1981.5|1982|1980.5|1984|1982.5|1981|1980|26813
1591965000000|2020-06-12 12:30:00|1981.5|1981|1980.5|1978.5|1982.5|1981|1979.5|1978|19770
1591965300000|2020-06-12 12:35:00|1980|1979|1975|1973.5|1980.5|1979|1974|1973.5|17408
1591965600000|2020-06-12 12:40:00|1974.5|1973|1974.5|1973.5|1975|1973.5|1970|1969|22121
1591965900000|2020-06-12 12:45:00|1975|1974|1980|1978.5|1980|1978.5|1975|1973|44006
1591966200000|2020-06-12 12:50:00|1979.5|1979|1976|1974|1982.5|1981.5|1976|1974|18791
1591966500000|2020-06-12 12:55:00|1975.5|1974.5|1975.5|1974.5|1980|1979|1975|1974|14163
1591966800000|2020-06-12 13:00:00|1976.5|1975|1973.5|1972.5|1979.5|1978|1972.5|1972|18046
1591967100000|2020-06-12 13:05:00|1973|1973|1974|1972.5|1976.5|1975.5|1972|1971.5|11019
1591967400000|2020-06-12 13:10:00|1973.5|1973|1968.5|1968|1974.5|1974|1968.5|1968|21995
1591967700000|2020-06-12 13:15:00|1969|1968.5|1978.5|1977|1979|1977.5|1969|1968.5|20146
1591968000000|2020-06-12 13:20:00|1979|1977.5|1975|1973.5|1979|1977.5|1974.5|1973.5|15500
1591968300000|2020-06-12 13:25:00|1975.5|1974|1976|1975|1977.5|1976.5|1975|1974|16252
1591968600000|2020-06-12 13:30:00|1975.5|1974|1979.5|1979|1981.5|1981|1972|1971.5|21177
1591968900000|2020-06-12 13:35:00|1980|1979.5|1968.5|1967.5|1982|1980.5|1968|1967|32311
1591969200000|2020-06-12 13:40:00|1968|1967|1977.5|1975.5|1977.5|1976.5|1967|1966.5|41430
1591969500000|2020-06-12 13:45:00|1977|1974.5|1981|1980|1982|1980.5|1975|1973.5|67304
1591969800000|2020-06-12 13:50:00|1981.5|1980.5|1977|1976|1982.5|1981|1975|1974.5|59512
1591970100000|2020-06-12 13:55:00|1977.5|1976.5|1970|1968.5|1979|1977.5|1969.5|1968|22543
1591970400000|2020-06-12 14:00:00|1969.5|1968|1968.5|1967.5|1970|1969.5|1965|1964|24931
1591970700000|2020-06-12 14:05:00|1969|1967|1965|1963|1969|1968.5|1963.5|1962.5|13542
1591971000000|2020-06-12 14:10:00|1965.5|1963.5|1961.5|1960.5|1968|1966.5|1961.5|1960|16701
1591971300000|2020-06-12 14:15:00|1961|1960|1961|1960|1963.5|1963|1958|1957.5|39253
1591971600000|2020-06-12 14:20:00|1960.5|1959.5|1961|1960|1965|1964|1960|1959|26195
1591971900000|2020-06-12 14:25:00|1960.5|1959.5|1963.5|1962.5|1965|1964|1960|1959.5|26682
1591972200000|2020-06-12 14:30:00|1963|1963|1964|1962.5|1965.5|1964.5|1961.5|1961|40116
1591972500000|2020-06-12 14:35:00|1963.5|1963|1969|1968|1970|1969.5|1962|1961.5|58767
1591972800000|2020-06-12 14:40:00|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1964|1963|27732
1591973100000|2020-06-12 14:45:00|1969|1968.5|1969.5|1968|1975.5|1973.5|1967|1966.5|48042
1591973400000|2020-06-12 14:50:00|1970|1968.5|1973.5|1972.5|1976.5|1975.5|1969.5|1968.5|22145
1591973700000|2020-06-12 14:55:00|1973|1972|1975|1974.5|1976.5|1976|1971|1970.5|35326
1591974000000|2020-06-12 15:00:00|1975.5|1975.5|1969|1968|1976|1975.5|1968|1967|28428
1591974300000|2020-06-12 15:05:00|1968.5|1968.5|1968.5|1967|1971|1970|1965|1964.5|36732
1591974600000|2020-06-12 15:10:00|1968|1966.5|1963.5|1962.5|1969|1967.5|1962.5|1962|23876
1591974900000|2020-06-12 15:15:00|1963|1962|1961|1960|1963.5|1962.5|1960|1959.5|26438
1591975200000|2020-06-12 15:20:00|1960.5|1960.5|1962|1961.5|1963|1962|1959.5|1958.5|50194
1591975500000|2020-06-12 15:25:00|1961.5|1961|1965.5|1963.5|1966.5|1964.5|1961|1960|52722
1592204400000|2020-06-15 07:00:00|1954.5|1940.5|1933.5|1928|1967|1949|1927.5|1925|53514
1592204700000|2020-06-15 07:05:00|1933|1928.5|1936|1931|1940|1938|1924|1920.5|29934
1592205000000|2020-06-15 07:10:00|1937|1930|1943.5|1941|1945.5|1942.5|1934|1930|19309
1592205300000|2020-06-15 07:15:00|1944.5|1942|1951.5|1950|1961|1959|1943.5|1942|163009
1592205600000|2020-06-15 07:20:00|1950.5|1948.5|1944|1941|1950.5|1949.5|1939|1937|19637
1592205900000|2020-06-15 07:25:00|1944.5|1942|1947|1945|1952.5|1949.5|1943|1941|73056
1592206200000|2020-06-15 07:30:00|1947.5|1945.5|1943|1941.5|1950|1947.5|1942.5|1940.5|22931
1592206500000|2020-06-15 07:35:00|1943.5|1942|1944|1942|1948.5|1945.5|1942|1941|20467
1592206800000|2020-06-15 07:40:00|1943.5|1942.5|1943|1940.5|1948|1945|1940.5|1937.5|10118
1592207100000|2020-06-15 07:45:00|1943.5|1941|1933|1931.5|1948.5|1945.5|1933|1931|12154
1592207400000|2020-06-15 07:50:00|1934|1932|1938.5|1936|1940|1938|1934|1931.5|4606
1592207700000|2020-06-15 07:55:00|1937.5|1935.5|1935|1933|1940|1938.5|1935|1933|4706
1592208000000|2020-06-15 08:00:00|1935.5|1933.5|1932|1930|1937.5|1935.5|1932|1929.5|10326
1592208300000|2020-06-15 08:05:00|1931.5|1929|1924|1922.5|1931.5|1929.5|1923.5|1922.5|10891
1592208600000|2020-06-15 08:10:00|1923.5|1922|1922|1919|1924|1922|1918|1916|16633
1592208900000|2020-06-15 08:15:00|1922.5|1919.5|1919.5|1918.5|1923|1921.5|1919|1918|6161
1592209200000|2020-06-15 08:20:00|1918.5|1918|1923|1921.5|1927|1924|1918.5|1918|9075
1592209500000|2020-06-15 08:25:00|1922.5|1921|1922|1920.5|1925|1923|1921|1920|8185
1592209800000|2020-06-15 08:30:00|1921.5|1920|1926|1924.5|1928|1926|1919|1917.5|9689
1592210100000|2020-06-15 08:35:00|1926.5|1925|1926|1923.5|1927.5|1926.5|1925|1923|8309
1592210400000|2020-06-15 08:40:00|1925|1924|1927|1924.5|1929.5|1928.5|1925|1923.5|4296
1592210700000|2020-06-15 08:45:00|1926.5|1925|1924|1921.5|1928|1926.5|1924|1921.5|8906
1592211000000|2020-06-15 08:50:00|1923.5|1920.5|1922.5|1920.5|1923.5|1921.5|1920|1919|3444
1592211300000|2020-06-15 08:55:00|1922|1921|1924.5|1923|1928|1925.5|1922|1920.5|12349
1592211600000|2020-06-15 09:00:00|1926|1923.5|1931|1929.5|1931.5|1929.5|1925|1923.5|15720
1592211900000|2020-06-15 09:05:00|1931.5|1930|1932|1930.5|1933.5|1932.5|1929.5|1928.5|12646
1592212200000|2020-06-15 09:10:00|1931.5|1930|1927.5|1926|1932|1931.5|1923.5|1923|20695
1592212500000|2020-06-15 09:15:00|1928.5|1926.5|1925.5|1923.5|1930|1929|1924|1923|14747
1592212800000|2020-06-15 09:20:00|1925|1924|1925|1924|1927.5|1926.5|1925|1924|6438
1592213100000|2020-06-15 09:25:00|1924.5|1923.5|1918.5|1917.5|1927.5|1926|1918.5|1917.5|5696
1592213400000|2020-06-15 09:30:00|1919|1918|1924|1922.5|1924|1922.5|1917.5|1916.5|8263
1592213700000|2020-06-15 09:35:00|1923.5|1922|1924|1922.5|1924|1922.5|1920|1918.5|4778
1592214000000|2020-06-15 09:40:00|1924.5|1923|1926.5|1925.5|1927|1925.5|1924.5|1923|3497
1592214300000|2020-06-15 09:45:00|1927|1926|1927.5|1926|1927.5|1926.5|1924.5|1924|11816
1592214600000|2020-06-15 09:50:00|1927|1926.5|1926.5|1925|1927.5|1927|1925.5|1924.5|12244
1592214900000|2020-06-15 09:55:00|1927|1925.5|1926.5|1925|1931|1930|1926|1924.5|22518
1592215200000|2020-06-15 10:00:00|1927|1925.5|1933.5|1932|1933.5|1932|1927|1925|8868
1592215500000|2020-06-15 10:05:00|1934.5|1931.5|1929|1928|1935|1933.5|1929|1927|10047
1592215800000|2020-06-15 10:10:00|1928.5|1927.5|1921.5|1919.5|1928.5|1927.5|1920.5|1919|9110
1592216100000|2020-06-15 10:15:00|1921|1920|1920.5|1918.5|1925.5|1923.5|1920|1918|12357
1592216400000|2020-06-15 10:20:00|1919|1919|1918.5|1917.5|1921.5|1921|1918.5|1916|45271
1592216700000|2020-06-15 10:25:00|1918|1916.5|1920|1919|1920|1919|1914.5|1913|10173
1592217000000|2020-06-15 10:30:00|1919.5|1918.5|1924|1922|1924.5|1923.5|1918|1917|15592
1592217300000|2020-06-15 10:35:00|1924.5|1922.5|1925.5|1924|1927|1925.5|1924.5|1922.5|10639
1592217600000|2020-06-15 10:40:00|1927|1924.5|1924|1923|1927|1926|1924|1923|11680
1592217900000|2020-06-15 10:45:00|1925|1923.5|1926.5|1925|1928.5|1926.5|1924.5|1923|3573
1592218200000|2020-06-15 10:50:00|1926|1924.5|1929|1927.5|1932|1931|1924|1922.5|37984
1592218500000|2020-06-15 10:55:00|1929.5|1928|1931|1929.5|1931|1930|1927|1926|13365
1592218800000|2020-06-15 11:00:00|1934|1926.5|1930.5|1929.5|1934|1932|1929.5|1926.5|13403
1592219100000|2020-06-15 11:05:00|1930|1929|1930.5|1929.5|1931|1930|1927.5|1926.5|21700
1592219400000|2020-06-15 11:10:00|1931.5|1929|1932.5|1931|1932.5|1931.5|1929.5|1928.5|13493
1592219700000|2020-06-15 11:15:00|1933|1931.5|1932|1930|1935.5|1934.5|1930.5|1929.5|26160
1592220000000|2020-06-15 11:20:00|1931.5|1929.5|1933.5|1932.5|1934.5|1933.5|1930|1929.5|18844
1592220300000|2020-06-15 11:25:00|1933|1933|1934.5|1933.5|1936.5|1935.5|1932.5|1931.5|15349
1592220600000|2020-06-15 11:30:00|1935|1934|1941|1939.5|1941.5|1940.5|1934.5|1933|24869
1592220900000|2020-06-15 11:35:00|1941.5|1940|1939|1938.5|1942.5|1941.5|1938.5|1937|14143
1592221200000|2020-06-15 11:40:00|1939.5|1939|1943.5|1942.5|1944|1943.5|1939.5|1938.5|17238
1592221500000|2020-06-15 11:45:00|1944|1943|1944.5|1944|1945.5|1944.5|1943|1942|16030
1592221800000|2020-06-15 11:50:00|1944|1943.5|1939|1938.5|1945|1944.5|1939|1938|8732
1592222100000|2020-06-15 11:55:00|1939.5|1939|1938|1936.5|1943.5|1942|1937|1936.5|18859
1592222400000|2020-06-15 12:00:00|1937.5|1936|1937|1935.5|1939|1938|1936|1935|29649
1592222700000|2020-06-15 12:05:00|1937.5|1936|1935.5|1934.5|1938|1936.5|1934.5|1933.5|8190
1592223000000|2020-06-15 12:10:00|1936|1934|1939|1937.5|1940|1938.5|1936|1934|8266
1592223300000|2020-06-15 12:15:00|1938.5|1937|1933|1931.5|1939|1938|1933|1931.5|7563
1592223600000|2020-06-15 12:20:00|1932.5|1932|1935.5|1934|1935.5|1935|1932|1931.5|7211
1592223900000|2020-06-15 12:25:00|1935|1934.5|1941.5|1940|1942.5|1941.5|1935|1934.5|11100
1592224200000|2020-06-15 12:30:00|1941|1939.5|1948.5|1947|1948.5|1947|1940.5|1939.5|4865
1592224500000|2020-06-15 12:35:00|1949|1947.5|1949.5|1947.5|1950|1949.5|1948|1947|14164
1592224800000|2020-06-15 12:40:00|1949|1948|1949|1948|1950.5|1949.5|1948.5|1947.5|39554
1592225100000|2020-06-15 12:45:00|1948.5|1947.5|1948|1946|1950.5|1949.5|1946.5|1945|14006
1592225400000|2020-06-15 12:50:00|1948.5|1946.5|1943|1942.5|1948.5|1946.5|1943|1942|7376
1592225700000|2020-06-15 12:55:00|1943.5|1943.5|1944.5|1944|1946|1945|1943|1942|7728
1592226000000|2020-06-15 13:00:00|1945|1944.5|1946|1945|1948|1947|1944.5|1943.5|12240
1592226300000|2020-06-15 13:05:00|1947|1945.5|1945.5|1944|1947|1945.5|1944|1943.5|7339
1592226600000|2020-06-15 13:10:00|1945|1943.5|1945.5|1944.5|1946|1944.5|1943.5|1943|10618
1592226900000|2020-06-15 13:15:00|1945|1944|1943|1941.5|1945|1944|1939.5|1938.5|31746
1592227200000|2020-06-15 13:20:00|1942.5|1942|1942|1940.5|1943.5|1943|1941|1940.5|2736
1592227500000|2020-06-15 13:25:00|1941.5|1940|1940|1939|1943|1941.5|1939|1938|11698
1592227800000|2020-06-15 13:30:00|1940.5|1939.5|1940|1939.5|1942.5|1941.5|1936|1935.5|26222
1592228100000|2020-06-15 13:35:00|1939.5|1939|1936|1935|1940|1939|1932|1931.5|27630
1592228400000|2020-06-15 13:40:00|1935.5|1934.5|1931|1930.5|1936|1935.5|1930|1929.5|28094
1592228700000|2020-06-15 13:45:00|1931.5|1930|1938|1937.5|1940.5|1940|1930|1929.5|31191
1592229000000|2020-06-15 13:50:00|1938.5|1938|1944|1942.5|1944|1943|1937|1936|16726
1592229300000|2020-06-15 13:55:00|1944.5|1943|1944|1943.5|1946.5|1946|1943|1941.5|43226
1592229600000|2020-06-15 14:00:00|1944.5|1943|1942.5|1942|1945.5|1945|1941|1939.5|25751
1592229900000|2020-06-15 14:05:00|1943|1941|1944.5|1943.5|1945|1944|1941|1940|17250
1592230200000|2020-06-15 14:10:00|1945|1944|1941|1940|1945.5|1945|1940.5|1939.5|17393
1592230500000|2020-06-15 14:15:00|1940.5|1939.5|1941|1940|1942.5|1942|1939.5|1938.5|10353
1592230800000|2020-06-15 14:20:00|1940.5|1939.5|1939.5|1938.5|1941.5|1941|1939|1938|9794
1592231100000|2020-06-15 14:25:00|1939|1938|1939|1938|1940|1939|1938|1937.5|3687
1592231400000|2020-06-15 14:30:00|1938.5|1937.5|1934.5|1933|1939|1937.5|1931|1929|47975
1592231700000|2020-06-15 14:35:00|1935|1933.5|1935|1934|1936|1935|1932.5|1932|31655
1592232000000|2020-06-15 14:40:00|1934.5|1933.5|1930|1929|1935|1934|1930|1928.5|16666
1592232300000|2020-06-15 14:45:00|1930.5|1929.5|1931.5|1930.5|1932.5|1932|1930|1929|16103
1592232600000|2020-06-15 14:50:00|1932|1931|1929.5|1929|1933|1932|1929|1928.5|13107
1592232900000|2020-06-15 14:55:00|1930|1929.5|1930|1929|1933.5|1932.5|1929|1928.5|11405
1592233200000|2020-06-15 15:00:00|1929.5|1928.5|1930|1929|1931.5|1931|1929.5|1928.5|19434
1592233500000|2020-06-15 15:05:00|1929.5|1929.5|1932|1931|1933.5|1933|1929.5|1929|10994
1592233800000|2020-06-15 15:10:00|1932.5|1931.5|1934|1933.5|1935|1934.5|1932.5|1931.5|19080
1592234100000|2020-06-15 15:15:00|1934.5|1934|1934|1933.5|1938.5|1937.5|1932.5|1932|49649
1592234400000|2020-06-15 15:20:00|1933.5|1933|1937|1936|1938.5|1937.5|1933.5|1933|53216
1592234700000|2020-06-15 15:25:00|1936.5|1935.5|1932|1930|1937.5|1936.5|1930.5|1930|28828
1592290800000|2020-06-16 07:00:00|1966.5|1958.5|1967|1962|1967|1963.5|1945.5|1937.5|38778
1592291100000|2020-06-16 07:05:00|1966.5|1962.5|1958|1956|1968.5|1965|1952.5|1951|71553
1592291400000|2020-06-16 07:10:00|1956|1955|1950.5|1947.5|1956|1955|1939.5|1937|46190
1592291700000|2020-06-16 07:15:00|1950|1949|1945.5|1944.5|1955.5|1953|1944|1941|21586
1592292000000|2020-06-16 07:20:00|1946|1944|1950.5|1947.5|1952.5|1950.5|1943|1941|32554
1592292300000|2020-06-16 07:25:00|1950|1947|1941.5|1940|1950|1947|1939|1938|35953
1592292600000|2020-06-16 07:30:00|1942|1939.5|1944|1943|1946|1944|1940|1939|24496
1592292900000|2020-06-16 07:35:00|1945|1943.5|1949|1947.5|1949.5|1948.5|1944|1943.5|34856
1592293200000|2020-06-16 07:40:00|1949.5|1948|1952|1950.5|1952.5|1951.5|1948.5|1945.5|21322
1592293500000|2020-06-16 07:45:00|1953|1951|1951|1949|1953|1951.5|1946.5|1945.5|34201
1592293800000|2020-06-16 07:50:00|1950.5|1949.5|1954|1953|1961|1959|1950.5|1949.5|50060
1592294100000|2020-06-16 07:55:00|1953.5|1952.5|1951|1950|1955|1954.5|1949.5|1948.5|15861
1592294400000|2020-06-16 08:00:00|1950.5|1949.5|1950.5|1949|1954|1951.5|1946|1944|23378
1592294700000|2020-06-16 08:05:00|1951|1949.5|1951.5|1949.5|1952|1951|1948|1946.5|29662
1592295000000|2020-06-16 08:10:00|1951|1949|1950|1948|1951.5|1949|1945|1944|26092
1592295300000|2020-06-16 08:15:00|1950.5|1948.5|1952|1949|1952|1950.5|1947.5|1945.5|30574
1592295600000|2020-06-16 08:20:00|1951.5|1949.5|1960|1958.5|1960|1958.5|1951|1949.5|25467
1592295900000|2020-06-16 08:25:00|1959.5|1958|1951|1950|1959.5|1958|1951|1950|12388
1592296200000|2020-06-16 08:30:00|1950.5|1949.5|1948.5|1947.5|1957.5|1956|1948.5|1947.5|25297
1592296500000|2020-06-16 08:35:00|1949|1948.5|1948|1947|1951.5|1950|1947.5|1947|14319
1592296800000|2020-06-16 08:40:00|1947.5|1946|1947.5|1946|1950|1948|1946|1944.5|8474
1592297100000|2020-06-16 08:45:00|1947|1945.5|1945.5|1944|1951|1950|1944.5|1943.5|14182
1592297400000|2020-06-16 08:50:00|1945|1944.5|1935.5|1934.5|1945.5|1944.5|1935|1934.5|15982
1592297700000|2020-06-16 08:55:00|1934.5|1934|1938|1936|1938|1936|1933.5|1932.5|11937
1592298000000|2020-06-16 09:00:00|1937.5|1936.5|1936|1934.5|1938|1937|1935|1934|8544
1592298300000|2020-06-16 09:05:00|1935.5|1934|1939|1937|1939.5|1938|1934.5|1934|13828
1592298600000|2020-06-16 09:10:00|1938|1936.5|1940|1938.5|1940.5|1940|1937|1935.5|14411
1592298900000|2020-06-16 09:15:00|1939.5|1938|1939.5|1938.5|1942|1940.5|1937.5|1937|9221
1592299200000|2020-06-16 09:20:00|1939|1937.5|1944.5|1943.5|1945.5|1944|1937|1936.5|26447
1592299500000|2020-06-16 09:25:00|1944|1944|1945|1944|1946.5|1945|1943.5|1941.5|11886
1592299800000|2020-06-16 09:30:00|1945.5|1943|1945|1944.5|1946.5|1945.5|1943|1941.5|28689
1592300100000|2020-06-16 09:35:00|1946|1945|1948.5|1947|1952.5|1951.5|1946|1944.5|35293
1592300400000|2020-06-16 09:40:00|1948|1946.5|1950|1948.5|1951|1949|1947|1946.5|7195
1592300700000|2020-06-16 09:45:00|1949.5|1949|1948.5|1947|1951|1949.5|1948.5|1946.5|10959
1592301000000|2020-06-16 09:50:00|1949.5|1947.5|1954.5|1952.5|1955|1953.5|1949.5|1947.5|37688
1592301300000|2020-06-16 09:55:00|1954|1952|1953.5|1952|1954.5|1953|1951|1949.5|8701
1592301600000|2020-06-16 10:00:00|1953|1952.5|1952.5|1951|1956|1954.5|1951|1949.5|675840
1592301900000|2020-06-16 10:05:00|1952|1951.5|1953.5|1952|1953.5|1952|1951.5|1949.5|22617
1592302200000|2020-06-16 10:10:00|1953|1952.5|1957.5|1956|1958.5|1957|1953|1952.5|6795
1592302500000|2020-06-16 10:15:00|1957|1956.5|1960|1959|1960.5|1959.5|1956.5|1955.5|19087
1592302800000|2020-06-16 10:20:00|1959.5|1958.5|1960|1959|1960.5|1959.5|1958|1957.5|21630
1592303100000|2020-06-16 10:25:00|1960.5|1959.5|1959.5|1958.5|1960.5|1959.5|1957.5|1957|54825
1592303400000|2020-06-16 10:30:00|1959|1958|1959.5|1958.5|1960.5|1959.5|1957.5|1957|14333
1592303700000|2020-06-16 10:35:00|1958.5|1958|1963.5|1962|1965|1963.5|1958.5|1957.5|38342
1592304000000|2020-06-16 10:40:00|1964|1962.5|1959.5|1958|1968|1967|1958.5|1957.5|24901
1592304300000|2020-06-16 10:45:00|1959|1957|1957.5|1955.5|1961.5|1959.5|1957|1955|28406
1592304600000|2020-06-16 10:50:00|1957|1956|1959|1957.5|1962.5|1960|1955.5|1954|15241
1592304900000|2020-06-16 10:55:00|1959.5|1958|1959|1957.5|1961|1960|1958.5|1957.5|44834
1592305200000|2020-06-16 11:00:00|1958.5|1956.5|1958|1956|1960|1959.5|1956.5|1954.5|12304
1592305500000|2020-06-16 11:05:00|1958.5|1956.5|1954|1952.5|1961|1959.5|1952.5|1951|122121
1592305800000|2020-06-16 11:10:00|1954.5|1953|1959.5|1958|1960.5|1959.5|1954.5|1953|18866
1592306100000|2020-06-16 11:15:00|1960|1958.5|1958.5|1956.5|1961.5|1960|1957|1956|35725
1592306400000|2020-06-16 11:20:00|1959|1957|1958.5|1957|1960|1959|1957.5|1956.5|11356
1592306700000|2020-06-16 11:25:00|1959|1957.5|1959.5|1958.5|1960|1959|1958.5|1957|16687
1592307000000|2020-06-16 11:30:00|1959|1958|1960|1958.5|1961.5|1960.5|1957|1956.5|46406
1592307300000|2020-06-16 11:35:00|1959.5|1959|1958|1956.5|1962|1961|1958|1956.5|14619
1592307600000|2020-06-16 11:40:00|1958.5|1957|1961|1959.5|1961.5|1960.5|1958.5|1956.5|12336
1592307900000|2020-06-16 11:45:00|1960.5|1960|1958.5|1957|1960.5|1960|1958|1957|24257
1592308200000|2020-06-16 11:50:00|1958|1956.5|1957.5|1956.5|1958.5|1958|1956|1955.5|14416
1592308500000|2020-06-16 11:55:00|1958|1957|1958.5|1957.5|1959.5|1958.5|1957|1956.5|11935
1592308800000|2020-06-16 12:00:00|1959|1958|1957|1955.5|1960|1958.5|1955.5|1954.5|32519
1592309100000|2020-06-16 12:05:00|1957.5|1956|1957.5|1956.5|1959|1958|1957|1956|11068
1592309400000|2020-06-16 12:10:00|1957|1956|1957.5|1956.5|1959|1958|1956.5|1956|17051
1592309700000|2020-06-16 12:15:00|1957|1956|1955.5|1954.5|1959|1958|1955|1954.5|20737
1592310000000|2020-06-16 12:20:00|1956|1955|1958.5|1957.5|1958.5|1958|1955|1954|14255
1592310300000|2020-06-16 12:25:00|1958|1958|1958.5|1957.5|1959|1958|1957.5|1956.5|36361
1592310600000|2020-06-16 12:30:00|1959|1958|1958.5|1957.5|1960|1958.5|1955|1954|44777
1592310900000|2020-06-16 12:35:00|1959|1957|1958|1957.5|1959.5|1958.5|1957|1956|30067
1592311200000|2020-06-16 12:40:00|1958.5|1958|1954|1952.5|1959|1958|1952|1951|33568
1592311500000|2020-06-16 12:45:00|1953|1953|1954.5|1953.5|1957|1955.5|1953|1952.5|41929
1592311800000|2020-06-16 12:50:00|1955|1954|1955.5|1954.5|1956.5|1955.5|1953|1951.5|73440
1592312100000|2020-06-16 12:55:00|1956|1955|1959.5|1958|1961|1960|1955.5|1954.5|51772
1592312400000|2020-06-16 13:00:00|1960|1958.5|1969.5|1968|1969.5|1968.5|1960|1958.5|34758
1592312700000|2020-06-16 13:05:00|1969|1967.5|1969.5|1968.5|1973.5|1972.5|1968|1967|35209
1592313000000|2020-06-16 13:10:00|1969|1968|1966|1965|1969.5|1968|1965.5|1965|19114
1592313300000|2020-06-16 13:15:00|1966.5|1965.5|1965|1964.5|1967.5|1966.5|1965|1964|32690
1592313600000|2020-06-16 13:20:00|1965.5|1965|1968.5|1968|1968.5|1968|1965.5|1964.5|44560
1592313900000|2020-06-16 13:25:00|1969|1967.5|1968.5|1968|1972|1971.5|1968.5|1967.5|28523
1592314200000|2020-06-16 13:30:00|1968|1967.5|1967|1966|1969|1968|1964.5|1964|38162
1592314500000|2020-06-16 13:35:00|1967.5|1966.5|1969|1968|1969.5|1968|1965.5|1965|19430
1592314800000|2020-06-16 13:40:00|1968.5|1967.5|1976.5|1975.5|1978|1977|1967.5|1966.5|30201
1592315100000|2020-06-16 13:45:00|1977|1976|1978.5|1977.5|1980|1979|1977|1976|28843
1592315400000|2020-06-16 13:50:00|1978|1978|1972.5|1971|1979.5|1978|1971.5|1971|67321
1592315700000|2020-06-16 13:55:00|1971.5|1971.5|1973.5|1973|1977.5|1977|1971.5|1970.5|52950
1592316000000|2020-06-16 14:00:00|1973|1972.5|1970|1969|1973.5|1972.5|1968.5|1967.5|57654
1592316300000|2020-06-16 14:05:00|1970.5|1969.5|1972|1970.5|1974.5|1973.5|1969|1968.5|42388
1592316600000|2020-06-16 14:10:00|1971.5|1970|1970.5|1969.5|1973.5|1972.5|1969|1968|50278
1592316900000|2020-06-16 14:15:00|1970|1969|1964|1962.5|1970.5|1970|1963|1962.5|31066
1592317200000|2020-06-16 14:20:00|1964.5|1963|1964|1963|1967|1966|1963|1962.5|35525
1592317500000|2020-06-16 14:25:00|1964.5|1963.5|1962|1961.5|1966|1965|1962|1961.5|35940
1592317800000|2020-06-16 14:30:00|1962.5|1961|1964.5|1963.5|1966.5|1965.5|1961.5|1961|159296
1592318100000|2020-06-16 14:35:00|1965.5|1964|1966.5|1966|1966.5|1966|1962|1961.5|62636
1592318400000|2020-06-16 14:40:00|1967|1965.5|1967|1966|1967.5|1967|1964|1963|42607
1592318700000|2020-06-16 14:45:00|1967.5|1966.5|1975.5|1974.5|1975.5|1975|1967.5|1966|48148
1592319000000|2020-06-16 14:50:00|1976|1975|1986|1985|1987.5|1986.5|1975|1974.5|93379
1592319300000|2020-06-16 14:55:00|1986.5|1985.5|1977|1976.5|1987.5|1987|1975.5|1973.5|82746
1592319600000|2020-06-16 15:00:00|1976|1976|1980|1978.5|1983.5|1982.5|1973|1972|77136
1592319900000|2020-06-16 15:05:00|1980.5|1979|1979.5|1978|1982.5|1981.5|1973.5|1973|56082
1592320200000|2020-06-16 15:10:00|1980|1978.5|1980.5|1979.5|1982|1981.5|1976.5|1976|51342
1592320500000|2020-06-16 15:15:00|1981.5|1980.5|1993|1992|1995|1994.5|1981.5|1980.5|34103
1592320800000|2020-06-16 15:20:00|1993.5|1991.5|1998|1997|1998.5|1998|1991.5|1990.5|47706
1592321100000|2020-06-16 15:25:00|1997.5|1996.5|1995.5|1992.5|1998|1997|1993|1992|44537
1592377200000|2020-06-17 07:00:00|2020|2012|2010|2004|2020|2015|1998|1990.5|34444
1592377500000|2020-06-17 07:05:00|2011|2002|2004|1998.5|2011|2007|1997.5|1995|28856
1592377800000|2020-06-17 07:10:00|2003|1999|1999.5|1998|2005|2002|1997.5|1996|35519
1592378100000|2020-06-17 07:15:00|1999|1997.5|2011|2008|2011|2009|1990.5|1989|37232
1592378400000|2020-06-17 07:20:00|2012|2009|2017|2015|2018|2016|2012|2009|14709
1592378700000|2020-06-17 07:25:00|2016|2014|2026|2024|2031|2029|2013|2012|20926
1592379000000|2020-06-17 07:30:00|2025|2025|2031|2029|2032|2031|2025|2024|30759
1592379300000|2020-06-17 07:35:00|2030|2028|2022|2020|2033|2030|2022|2019|20211
1592379600000|2020-06-17 07:40:00|2021|2019|2001|1998|2021|2019|2000|1998|18081
1592379900000|2020-06-17 07:45:00|1999.5|1999.5|1988.5|1986.5|2003|2002|1987.5|1985|31500
1592380200000|2020-06-17 07:50:00|1988|1986|1993.5|1992|1997.5|1996|1987.5|1985.5|33709
1592380500000|2020-06-17 07:55:00|1994|1992.5|1989.5|1988|1997|1996|1989.5|1988|16125
1592380800000|2020-06-17 08:00:00|1990|1988.5|2013|2010|2014|2011|1989|1988|17868
1592381100000|2020-06-17 08:05:00|2012|2009|2007|2003|2012|2009|2002|2000|9699
1592381400000|2020-06-17 08:10:00|2008|2004|2009|2006|2012|2011|2007|2003|6450
1592381700000|2020-06-17 08:15:00|2010|2007|2015|2013|2016|2014|2008|2007|7328
1592382000000|2020-06-17 08:20:00|2016|2014|2022|2020|2025|2024|2016|2014|11301
1592382300000|2020-06-17 08:25:00|2023|2019|2023|2021|2025|2023|2018|2017|5139
1592382600000|2020-06-17 08:30:00|2022|2020|2017|2014|2023|2020|2016|2014|6621
1592382900000|2020-06-17 08:35:00|2016|2013|2008|2006|2016|2013|2005|2003|43300
1592383200000|2020-06-17 08:40:00|2009|2007|2007|2005|2009|2008|2006|2004|4671
1592383500000|2020-06-17 08:45:00|2008|2006|2008|2007|2010|2008|2007|2005|27754
1592383800000|2020-06-17 08:50:00|2007|2006|2015|2013|2016|2014|2006|2004|8107
1592384100000|2020-06-17 08:55:00|2016|2014|2013|2012|2016|2015|2011|2010|4582
1592384400000|2020-06-17 09:00:00|2012|2011|2010|2008|2014|2012|2009|2008|11529
1592384700000|2020-06-17 09:05:00|2009|2009|2013|2011|2016|2013|2009|2008|16986
1592385000000|2020-06-17 09:10:00|2014|2012|2015|2014|2017|2015|2013|2012|10435
1592385300000|2020-06-17 09:15:00|2014|2013|2014|2012|2016|2015|2011|2009|30127
1592385600000|2020-06-17 09:20:00|2013|2011|2013|2011|2016|2015|2011|2009|12237
1592385900000|2020-06-17 09:25:00|2014|2012|2007|2006|2014|2013|2007|2006|6113
1592386200000|2020-06-17 09:30:00|2008|2005|2008|2007|2010|2008|2006|2004|11168
1592386500000|2020-06-17 09:35:00|2007|2006|2004|2002|2008|2007|2003|2002|16348
1592386800000|2020-06-17 09:40:00|2003|2001|2001|1999|2005|2003|2000|1998|12406
1592387100000|2020-06-17 09:45:00|2002|1998.5|2004|2002|2005|2004|2000|1998|14380
1592387400000|2020-06-17 09:50:00|2003|2001|2002|1999.5|2004|2003|2000|1998.5|14418
1592387700000|2020-06-17 09:55:00|2003|2000|2011|2009|2014|2011|2003|1999.5|6080
1592388000000|2020-06-17 10:00:00|2010|2008|2009|2008|2010|2008|2003|2002|25212
1592388300000|2020-06-17 10:05:00|2008|2007|2012|2010|2014|2012|2008|2007|9449
1592388600000|2020-06-17 10:10:00|2011|2009|2015|2014|2016|2015|2010|2009|7421
1592388900000|2020-06-17 10:15:00|2014|2013|2007|2004|2015|2014|2007|2004|5882
1592389200000|2020-06-17 10:20:00|2006|2003|2010|2008|2013|2011|2005|2003|4187
1592389500000|2020-06-17 10:25:00|2009|2009|2014|2012|2014|2013|2009|2008|5782
1592389800000|2020-06-17 10:30:00|2015|2013|2011|2008|2015|2014|2008|2007|12511
1592390100000|2020-06-17 10:35:00|2010|2009|2014|2011|2015|2012|2010|2008|4919
1592390400000|2020-06-17 10:40:00|2013|2012|2010|2009|2014|2013|2010|2008|2701
1592390700000|2020-06-17 10:45:00|2011|2010|2009|2007|2011|2010|2008|2006|6726
1592391000000|2020-06-17 10:50:00|2008|2006|2007|2006|2009|2008|2006|2005|5064
1592391300000|2020-06-17 10:55:00|2006|2005|2005|2004|2007|2006|2005|2003|1714
1592391600000|2020-06-17 11:00:00|2007|2003|2003|2002|2007|2004|2002|2001|3842
1592391900000|2020-06-17 11:05:00|2002|2001|2001|1999|2002|2001|1999|1997.5|5156
1592392200000|2020-06-17 11:10:00|2000|1998.5|1994|1993|2001|1999.5|1994|1993|7306
1592392500000|2020-06-17 11:15:00|1993.5|1992.5|1995|1994|1995.5|1994.5|1993|1992|13892
1592392800000|2020-06-17 11:20:00|1995.5|1993.5|1997.5|1996|1997.5|1996|1993|1992|9143
1592393100000|2020-06-17 11:25:00|1998|1996.5|1996.5|1995.5|1998.5|1997.5|1996|1995.5|12505
1592393400000|2020-06-17 11:30:00|1996|1996|1994|1993|1996.5|1996|1993.5|1992.5|14092
1592393700000|2020-06-17 11:35:00|1994.5|1993.5|1989.5|1989|1996|1994|1989.5|1989|30961
1592394000000|2020-06-17 11:40:00|1990|1989.5|1989|1987.5|1992|1990.5|1987|1986.5|23283
1592394300000|2020-06-17 11:45:00|1988.5|1987|1988.5|1988|1989.5|1988.5|1988|1987|40104
1592394600000|2020-06-17 11:50:00|1988|1987.5|1984.5|1983.5|1988.5|1987.5|1984.5|1983.5|11694
1592394900000|2020-06-17 11:55:00|1984|1984|1986.5|1985.5|1986.5|1986|1984|1983.5|9257
1592395200000|2020-06-17 12:00:00|1986|1985|1982|1981|1988|1986|1981.5|1981|13197
1592395500000|2020-06-17 12:05:00|1982.5|1981.5|1982|1980.5|1982.5|1982|1979.5|1979|18951
1592395800000|2020-06-17 12:10:00|1981.5|1981|1985.5|1984.5|1987.5|1986.5|1981.5|1981|27836
1592396100000|2020-06-17 12:15:00|1986|1985|1985|1984.5|1987|1986|1985|1984|4293
1592396400000|2020-06-17 12:20:00|1984.5|1984|1984|1983.5|1986.5|1985|1984|1983.5|6326
1592396700000|2020-06-17 12:25:00|1984.5|1983|1983.5|1982.5|1987|1986|1983.5|1982.5|44957
1592397000000|2020-06-17 12:30:00|1983|1983|1984.5|1982.5|1987|1985.5|1983|1982|26905
1592397300000|2020-06-17 12:35:00|1985|1983|1984.5|1983.5|1985.5|1984.5|1983.5|1982.5|40889
1592397600000|2020-06-17 12:40:00|1984|1983|1982|1980.5|1984|1983|1979.5|1978.5|6326
1592397900000|2020-06-17 12:45:00|1982.5|1981|1984.5|1984|1986|1984|1980.5|1980|11520
1592398200000|2020-06-17 12:50:00|1985|1984.5|1982|1980.5|1986|1985|1981.5|1980.5|6231
1592398500000|2020-06-17 12:55:00|1982.5|1981|1984.5|1983|1987|1985|1982.5|1981|6142
1592398800000|2020-06-17 13:00:00|1984|1983.5|1985.5|1984.5|1986|1985|1983|1982|6988
1592399100000|2020-06-17 13:05:00|1985|1985|1986|1984|1986.5|1985.5|1982.5|1982|6241
1592399400000|2020-06-17 13:10:00|1985.5|1983.5|1982|1981|1985.5|1984|1981.5|1981|4503
1592399700000|2020-06-17 13:15:00|1982.5|1981.5|1982|1981|1984|1983|1981.5|1981|41424
1592400000000|2020-06-17 13:20:00|1981.5|1981.5|1981|1979.5|1982|1981.5|1978.5|1977.5|40333
1592400300000|2020-06-17 13:25:00|1980.5|1979|1980|1979|1982|1981|1979.5|1979|10146
1592400600000|2020-06-17 13:30:00|1980.5|1979.5|1986.5|1985.5|1987|1986|1979|1978.5|18912
1592400900000|2020-06-17 13:35:00|1987|1986|1988|1986|1990.5|1989.5|1986|1985|17235
1592401200000|2020-06-17 13:40:00|1988.5|1986.5|1991|1989.5|1992|1990.5|1988.5|1986.5|19010
1592401500000|2020-06-17 13:45:00|1990.5|1990|1998|1997|1999.5|1999|1990.5|1990|11256
1592401800000|2020-06-17 13:50:00|1998.5|1996.5|2005|2003|2005|2004|1998|1996.5|9258
1592402100000|2020-06-17 13:55:00|2006|2004|2009|2007|2012|2011|2005|2004|14299
1592402400000|2020-06-17 14:00:00|2008|2008|2010|2008|2011|2010|2007|2006|10946
1592402700000|2020-06-17 14:05:00|2009|2009|2009|2008|2013|2011|2008|2007|13880
1592403000000|2020-06-17 14:10:00|2008|2007|2002|2001|2009|2007|2002|2001|8896
1592403300000|2020-06-17 14:15:00|2003|2002|2002|2001|2005|2003|1999.5|1998|21902
1592403600000|2020-06-17 14:20:00|2001|2000|2003|2001|2004|2003|2001|2000|10196
1592403900000|2020-06-17 14:25:00|2002|2002|2004|2002|2005|2004|2001|1999.5|29606
1592404200000|2020-06-17 14:30:00|2003|2001|2013|2011|2014|2012|2002|2001|22147
1592404500000|2020-06-17 14:35:00|2012|2010|2014|2012|2014|2012|2009|2008|9971
1592404800000|2020-06-17 14:40:00|2013|2011|2010|2009|2014|2011|2010|2009|2980
1592405100000|2020-06-17 14:45:00|2011|2010|2013|2012|2013|2012|2010|2009|10555
1592405400000|2020-06-17 14:50:00|2012|2011|2012|2011|2015|2014|2012|2011|9203
1592405700000|2020-06-17 14:55:00|2011|2010|2013|2011|2013|2011|2009|2008|47022
1592406000000|2020-06-17 15:00:00|2012|2010|2010|2009|2013|2011|2009|2008|6327
1592406300000|2020-06-17 15:05:00|2009|2008|2011|2010|2011|2010|2009|2008|6752
1592406600000|2020-06-17 15:10:00|2012|2011|2011|2010|2013|2012|2010|2009|21242
1592406900000|2020-06-17 15:15:00|2010|2009|2002|2001|2010|2009|2002|2000|30616
1592407200000|2020-06-17 15:20:00|2003|2002|1999.5|1998.5|2005|2003|1999.5|1998.5|27064
1592407500000|2020-06-17 15:25:00|1999|1999|2002|1999.5|2002|2000|1997.5|1997|24444
1592463600000|2020-06-18 07:00:00|1988.5|1977.5|1999|1990|2023|2013|1987.5|1977.5|4392
1592463900000|2020-06-18 07:05:00|1998.5|1990.5|1996.5|1991|2012|2005|1995.5|1990|8461
1592464200000|2020-06-18 07:10:00|1998|1991.5|2007|2005|2011|2006|1998|1991.5|5367
1592464500000|2020-06-18 07:15:00|2008|2006|2010|2007|2013|2009|2003|2001|11828
1592464800000|2020-06-18 07:20:00|2012|2008|2017|2015|2021|2019|2011|2008|16425
1592465100000|2020-06-18 07:25:00|2016|2014|2009|2006|2016|2014|2004|2003|14220
1592465400000|2020-06-18 07:30:00|2008|2005|2014|2011|2016|2015|2007|2004|17967
1592465700000|2020-06-18 07:35:00|2013|2010|2006|2005|2013|2011|2006|2004|17737
1592466000000|2020-06-18 07:40:00|2005|2004|2011|2009|2014|2012|2005|2004|13091
1592466300000|2020-06-18 07:45:00|2010|2010|2009|2006|2013|2012|2006|2005|28345
1592466600000|2020-06-18 07:50:00|2007|2005|2001|1998.5|2007|2005|2001|1998.5|6349
1592466900000|2020-06-18 07:55:00|2000|1999|2001|1999|2004|2003|1999.5|1998.5|4997
1592467200000|2020-06-18 08:00:00|2000|1998.5|1992.5|1990.5|2000|1998.5|1991|1989.5|9547
1592467500000|2020-06-18 08:05:00|1992|1990|1993|1991.5|1994.5|1993.5|1990|1988|6383
1592467800000|2020-06-18 08:10:00|1992|1992|1995|1994.5|1998|1996.5|1992|1991|19070
1592468100000|2020-06-18 08:15:00|1996|1995|1998.5|1997|2004|2003|1995.5|1994.5|20481
1592468400000|2020-06-18 08:20:00|1999.5|1997.5|2002|2001|2003|2002|1998|1997|6906
1592468700000|2020-06-18 08:25:00|2003|2002|2002|2001|2004|2002|1999.5|1998|6762
1592469000000|2020-06-18 08:30:00|2003|2002|2004|2002|2005|2003|2001|2000|9116
1592469300000|2020-06-18 08:35:00|2003|2003|2001|1999.5|2005|2004|1997.5|1996|26091
1592469600000|2020-06-18 08:40:00|2000|1998.5|2001|1999|2002|2001|1998.5|1997|8985
1592469900000|2020-06-18 08:45:00|2000|1998|1988|1986|2001|1998|1987.5|1985.5|13996
1592470200000|2020-06-18 08:50:00|1987.5|1985.5|1991|1989|1992.5|1991.5|1987|1985.5|12466
1592470500000|2020-06-18 08:55:00|1991.5|1989.5|1987.5|1985.5|1994.5|1992.5|1985|1984.5|110996
1592470800000|2020-06-18 09:00:00|1987|1985|1980.5|1978|1987.5|1986|1978|1976.5|33643
1592471100000|2020-06-18 09:05:00|1979.5|1978.5|1988|1986.5|1988|1986.5|1979.5|1978.5|22309
1592471400000|2020-06-18 09:10:00|1987.5|1986|1986.5|1985.5|1990|1989|1984.5|1984|17009
1592471700000|2020-06-18 09:15:00|1987|1986|1990|1988.5|1990.5|1988.5|1987|1986|6469
1592472000000|2020-06-18 09:20:00|1990.5|1989|1995|1994|1995|1994|1989|1988.5|14526
1592472300000|2020-06-18 09:25:00|1994.5|1993.5|2002|1999.5|2002|1999.5|1992.5|1992|4783
1592472600000|2020-06-18 09:30:00|2001|1999|1994.5|1993|2002|1999|1993|1992|23061
1592472900000|2020-06-18 09:35:00|1994|1992|1990.5|1989.5|1994.5|1993.5|1990.5|1989.5|14175
1592473200000|2020-06-18 09:40:00|1990|1989|1993|1992|1995|1994|1990|1989|10467
1592473500000|2020-06-18 09:45:00|1993.5|1991.5|1994|1992.5|1995|1994|1992.5|1991.5|50036
1592473800000|2020-06-18 09:50:00|1993.5|1992|2000|1999.5|2001|1999.5|1992.5|1991.5|14903
1592474100000|2020-06-18 09:55:00|2001|1999|2002|2000|2003|2002|1998|1996.5|17352
1592474400000|2020-06-18 10:00:00|2001|1999.5|1998.5|1997|2001|1999.5|1995|1994|13717
1592474700000|2020-06-18 10:05:00|1998|1997.5|1995.5|1994.5|1998.5|1998|1995.5|1994.5|5687
1592475000000|2020-06-18 10:10:00|1996|1995|1996|1994.5|1998|1997|1994|1993|12430
1592475300000|2020-06-18 10:15:00|1996.5|1995|2001|1999.5|2002|2001|1996|1995|13760
1592475600000|2020-06-18 10:20:00|2000|1999|2001|1999.5|2001|2000|1999|1998.5|9136
1592475900000|2020-06-18 10:25:00|2000|1999|1997|1996|2002|2001|1994.5|1993.5|17659
1592476200000|2020-06-18 10:30:00|1998|1996.5|1998|1997|1999.5|1998|1994|1993|6250
1592476500000|2020-06-18 10:35:00|1997.5|1996.5|1996|1995|1998|1997|1995|1994.5|5279
1592476800000|2020-06-18 10:40:00|1995.5|1994.5|1995|1994|1997|1996|1994|1993.5|6349
1592477100000|2020-06-18 10:45:00|1994.5|1993.5|1994.5|1993|1995|1994|1990|1988.5|9707
1592477400000|2020-06-18 10:50:00|1995|1993.5|1997|1995.5|1998|1997|1994|1993.5|10669
1592477700000|2020-06-18 10:55:00|1996.5|1995|1995.5|1994|1996.5|1995.5|1995|1994|2423
1592478000000|2020-06-18 11:00:00|1995|1994.5|1995|1994|1998|1996|1993|1990|28530
1592478300000|2020-06-18 11:05:00|1994.5|1993.5|1996.5|1995.5|1997.5|1997|1994|1992.5|7062
1592478600000|2020-06-18 11:10:00|1996|1995|1995|1994.5|1996.5|1995.5|1994|1993|12676
1592478900000|2020-06-18 11:15:00|1995.5|1995|1997|1995.5|1997.5|1996.5|1993.5|1993|11409
1592479200000|2020-06-18 11:20:00|1997.5|1996|1996.5|1995.5|1999|1998|1994.5|1994|5796
1592479500000|2020-06-18 11:25:00|1997|1996|2001|1999.5|2001|1999.5|1994.5|1993.5|8604
1592479800000|2020-06-18 11:30:00|2002|2000|2001|1999|2002|2000|1996.5|1995.5|9933
1592480100000|2020-06-18 11:35:00|2000|1998.5|1997|1995.5|2000|1999|1996|1995|8004
1592480400000|2020-06-18 11:40:00|1996.5|1995|1998.5|1997.5|2001|2000|1994.5|1994|15682
1592480700000|2020-06-18 11:45:00|1999|1998|2001|1999|2001|2000|1998.5|1997.5|5056
1592481000000|2020-06-18 11:50:00|2000|1998.5|2000|1999|2002|2000|1999.5|1998|6981
1592481300000|2020-06-18 11:55:00|2001|1999.5|1996.5|1995.5|2002|2000|1996|1995|7885
1592481600000|2020-06-18 12:00:00|1996|1995|1989.5|1988.5|1996.5|1996|1988|1987.5|18309
1592481900000|2020-06-18 12:05:00|1989|1989|1992|1991|1993.5|1993|1988.5|1988|10396
1592482200000|2020-06-18 12:10:00|1991.5|1990.5|1991.5|1991|1993|1992|1991.5|1990|4713
1592482500000|2020-06-18 12:15:00|1992|1990.5|1990.5|1989.5|1992|1991|1987|1986|8095
1592482800000|2020-06-18 12:20:00|1991|1990|1993.5|1992.5|1994|1992.5|1991|1990|1681
1592483100000|2020-06-18 12:25:00|1994|1993|1995.5|1994.5|1996.5|1995|1994|1993|9853
1592483400000|2020-06-18 12:30:00|1995|1994|1986.5|1985.5|1995.5|1995|1983.5|1983|22830
1592483700000|2020-06-18 12:35:00|1987.5|1986|1989|1987.5|1991|1990.5|1986.5|1986|19776
1592484000000|2020-06-18 12:40:00|1988.5|1987|1989|1988|1990|1989.5|1985.5|1984.5|20778
1592484300000|2020-06-18 12:45:00|1988.5|1987.5|1985.5|1985|1989|1988|1985|1984|8662
1592484600000|2020-06-18 12:50:00|1986|1985.5|1988|1987|1988|1987|1983.5|1983|8080
1592484900000|2020-06-18 12:55:00|1988.5|1987.5|1986.5|1985.5|1989.5|1988.5|1986|1985|5656
1592485200000|2020-06-18 13:00:00|1986|1986|1984|1983.5|1988.5|1987|1983.5|1983|11221
1592485500000|2020-06-18 13:05:00|1983.5|1983|1981.5|1980.5|1985.5|1984|1981|1980.5|12900
1592485800000|2020-06-18 13:10:00|1981|1980|1982.5|1981|1985|1983.5|1980|1979.5|29287
1592486100000|2020-06-18 13:15:00|1982|1980.5|1980|1979|1982|1980.5|1978|1977|16199
1592486400000|2020-06-18 13:20:00|1979.5|1978.5|1985|1984|1986|1985|1979.5|1978.5|15300
1592486700000|2020-06-18 13:25:00|1984.5|1983.5|1983.5|1983|1985|1984.5|1983|1982.5|11191
1592487000000|2020-06-18 13:30:00|1984.5|1983.5|1980|1979|1985|1984|1977|1976|20645
1592487300000|2020-06-18 13:35:00|1980.5|1979.5|1977|1976|1985|1983|1977|1976|16220
1592487600000|2020-06-18 13:40:00|1976.5|1975.5|1970.5|1970|1977.5|1976.5|1969.5|1968.5|149555
1592487900000|2020-06-18 13:45:00|1971|1970.5|1964.5|1963.5|1971.5|1971|1962.5|1961.5|24811
1592488200000|2020-06-18 13:50:00|1965|1964|1963|1962|1965.5|1964.5|1960|1959|33230
1592488500000|2020-06-18 13:55:00|1964|1962.5|1958|1957.5|1964.5|1963.5|1957.5|1957|15060
1592488800000|2020-06-18 14:00:00|1958.5|1958|1955.5|1954|1959.5|1958.5|1952|1951.5|12697
1592489100000|2020-06-18 14:05:00|1955|1954.5|1954|1953.5|1957|1956.5|1954|1953|11916
1592489400000|2020-06-18 14:10:00|1953.5|1953|1947.5|1946|1956.5|1955|1947|1946|26439
1592489700000|2020-06-18 14:15:00|1947|1946.5|1946.5|1945.5|1949|1948|1946|1945|43129
1592490000000|2020-06-18 14:20:00|1947|1946|1946.5|1946|1947|1946.5|1943|1942|23184
1592490300000|2020-06-18 14:25:00|1946|1945.5|1950|1948.5|1953.5|1953|1945|1944|23833
1592490600000|2020-06-18 14:30:00|1949.5|1948|1947.5|1945.5|1951|1950|1943.5|1943|32573
1592490900000|2020-06-18 14:35:00|1947|1945|1943|1942|1947|1945.5|1941|1940|34039
1592491200000|2020-06-18 14:40:00|1944|1942.5|1946.5|1945.5|1950|1949|1944|1942.5|14571
1592491500000|2020-06-18 14:45:00|1947|1946|1945|1944|1950|1949|1943.5|1943|28957
1592491800000|2020-06-18 14:50:00|1944.5|1943.5|1955|1954|1956|1955|1941|1940.5|20211
1592492100000|2020-06-18 14:55:00|1955.5|1954.5|1962.5|1961|1964.5|1963.5|1955.5|1954.5|25861
1592492400000|2020-06-18 15:00:00|1961.5|1961.5|1959|1958.5|1963.5|1962.5|1959|1958.5|13317
1592492700000|2020-06-18 15:05:00|1959.5|1959|1963.5|1962|1963.5|1963|1959|1958.5|19355
1592493000000|2020-06-18 15:10:00|1964|1962.5|1964|1963.5|1968|1967.5|1963|1962.5|22160
1592493300000|2020-06-18 15:15:00|1963.5|1963|1961|1960|1964.5|1964|1960.5|1959.5|22647
1592493600000|2020-06-18 15:20:00|1961.5|1960.5|1959.5|1958.5|1962.5|1961.5|1958.5|1958|27426
1592493900000|2020-06-18 15:25:00|1960|1959|1959|1957|1961.5|1960.5|1958|1957|27685
1592550000000|2020-06-19 07:00:00|1960.5|1950.5|1960.5|1956|1964.5|1959|1959|1950.5|6330
1592550300000|2020-06-19 07:05:00|1960|1956.5|1973|1967.5|1973|1968|1955.5|1952|4210
1592550600000|2020-06-19 07:10:00|1974|1969|1976.5|1972|1982|1978.5|1974|1969|4137
1592550900000|2020-06-19 07:15:00|1977|1972.5|1975|1972|1978|1975|1971|1969|4755
1592551200000|2020-06-19 07:20:00|1974.5|1971.5|1975|1973|1976|1975|1973|1970.5|1571
1592551500000|2020-06-19 07:25:00|1974.5|1972.5|1971.5|1968.5|1975|1974|1968.5|1967|9797
1592551800000|2020-06-19 07:30:00|1969.5|1969|1971.5|1969.5|1971.5|1970|1968.5|1968|6233
1592552100000|2020-06-19 07:35:00|1972|1970|1969|1967|1972.5|1971|1968|1966.5|8090
1592552400000|2020-06-19 07:40:00|1969.5|1967.5|1969|1967|1970|1968.5|1968|1966.5|5353
1592552700000|2020-06-19 07:45:00|1968.5|1967.5|1966.5|1964.5|1969.5|1968.5|1964.5|1962.5|5420
1592553000000|2020-06-19 07:50:00|1966|1964|1966|1965|1967.5|1966|1964.5|1963|4739
1592553300000|2020-06-19 07:55:00|1965.5|1964.5|1960.5|1958|1966.5|1965.5|1960.5|1958|2965
1592553600000|2020-06-19 08:00:00|1961|1958.5|1959|1958|1961.5|1960|1954|1953|22192
1592553900000|2020-06-19 08:05:00|1958.5|1957.5|1960|1958.5|1961.5|1960.5|1958.5|1957|6688
1592554200000|2020-06-19 08:10:00|1960.5|1959|1964|1962.5|1964.5|1962.5|1960|1958.5|3124
1592554500000|2020-06-19 08:15:00|1963.5|1962|1963|1962|1963.5|1962.5|1962.5|1961.5|1973
1592554800000|2020-06-19 08:20:00|1962.5|1961.5|1968|1967|1969.5|1968.5|1961.5|1961|11902
1592555100000|2020-06-19 08:25:00|1969|1967.5|1967.5|1966.5|1969|1967.5|1967|1966|5404
1592555400000|2020-06-19 08:30:00|1967|1966|1961|1960|1967|1966|1959|1958.5|9119
1592555700000|2020-06-19 08:35:00|1961.5|1960.5|1959|1957.5|1962|1960.5|1959|1957|8697
1592556000000|2020-06-19 08:40:00|1960|1958|1957.5|1956|1960|1959.5|1956.5|1954|3790
1592556300000|2020-06-19 08:45:00|1957|1955.5|1951|1949|1957|1955.5|1948.5|1947|10188
1592556600000|2020-06-19 08:50:00|1950|1950|1942.5|1941|1951|1950|1941.5|1940.5|4988
1592556900000|2020-06-19 08:55:00|1942|1941.5|1944.5|1943|1945.5|1944|1940.5|1939.5|28558
1592557200000|2020-06-19 09:00:00|1945|1943.5|1945|1944|1947.5|1946.5|1944.5|1943|11090
1592557500000|2020-06-19 09:05:00|1945.5|1943.5|1942.5|1941|1946|1945.5|1941|1940|4817
1592557800000|2020-06-19 09:10:00|||||||||100
1592558100000|2020-06-19 09:15:00|1946.5|1944|1947|1945.5|1949.5|1947.5|1943.5|1942|19512
1592558400000|2020-06-19 09:20:00|1947.5|1945|1948.5|1947.5|1950|1948|1943.5|1942.5|12431
1592558700000|2020-06-19 09:25:00|1948|1947|1946|1945|1948.5|1948|1945.5|1944.5|7357
1592559000000|2020-06-19 09:30:00|1946.5|1944.5|1947.5|1946.5|1948.5|1948|1945|1944.5|3647
1592559300000|2020-06-19 09:35:00|1948|1947|1948|1947|1948.5|1947|1945|1944.5|3522
1592559600000|2020-06-19 09:40:00|1947.5|1946.5|1950|1948|1951|1949|1945.5|1944|6917
1592559900000|2020-06-19 09:45:00|1950.5|1948.5|1951.5|1951|1952.5|1952|1949.5|1948.5|6727
1592560200000|2020-06-19 09:50:00|1952.5|1950.5|1955.5|1954|1956.5|1956|1950|1949|39181
1592560500000|2020-06-19 09:55:00|1955|1953.5|1956|1954|1958.5|1957.5|1954|1953|38546
1592560800000|2020-06-19 10:00:00|1956.5|1954.5|1962.5|1961|1963|1961.5|1956.5|1954.5|7345
1592561100000|2020-06-19 10:05:00|1963|1961.5|1964|1962.5|1965|1962.5|1960|1959|5723
1592561400000|2020-06-19 10:10:00|1963.5|1962|1962|1961|1964|1962|1961|1959.5|2323
1592561700000|2020-06-19 10:15:00|1961.5|1960.5|1962.5|1961.5|1964|1963|1960.5|1959.5|21957
1592562000000|2020-06-19 10:20:00|1963.5|1962|1959|1958|1963.5|1962.5|1959|1957.5|3706
1592562300000|2020-06-19 10:25:00|1959.5|1958.5|1960.5|1959.5|1960.5|1959.5|1959|1958|3150
1592562600000|2020-06-19 10:30:00|1960|1960|1960|1959|1963|1962|1960|1959|4645
1592562900000|2020-06-19 10:35:00|1959.5|1958.5|1960.5|1959.5|1961|1960.5|1959|1958.5|3435
1592563200000|2020-06-19 10:40:00|1960|1959|1960|1959.5|1960.5|1959.5|1959.5|1958.5|1327
1592563500000|2020-06-19 10:45:00|1960.5|1960|1961|1960|1961.5|1960.5|1960|1959.5|4115
1592563800000|2020-06-19 10:50:00|1960.5|1960.5|1958.5|1957|1961.5|1960.5|1957.5|1956.5|4103
1592564100000|2020-06-19 10:55:00|1958|1956.5|1952|1950.5|1958|1956.5|1951|1949.5|7467
1592564400000|2020-06-19 11:00:00|1953|1950|1954.5|1953|1955|1953|1950.5|1949|6728
1592564700000|2020-06-19 11:05:00|1954|1953.5|1953.5|1952|1955.5|1953.5|1951.5|1950.5|2948
1592565000000|2020-06-19 11:10:00|1953|1951.5|1955|1953.5|1956.5|1954|1952.5|1951.5|2602
1592565300000|2020-06-19 11:15:00|1954.5|1953|1953|1952|1954.5|1953|1953|1952|106159
1592565600000|2020-06-19 11:20:00|1953.5|1951.5|1956.5|1955.5|1956.5|1955.5|1953|1951.5|19089
1592565900000|2020-06-19 11:25:00|1956|1955|1955|1954|1956|1955|1953.5|1953|123151
1592566200000|2020-06-19 11:30:00|1955.5|1954.5|1959.5|1958.5|1960|1958.5|1955.5|1954.5|6315
1592566500000|2020-06-19 11:35:00|1959|1958|1958.5|1957.5|1961|1960|1958|1957|8472
1592566800000|2020-06-19 11:40:00|1958|1957|1958|1957|1958.5|1957.5|1956.5|1955.5|5253
1592567100000|2020-06-19 11:45:00|1958.5|1957.5|1959|1958|1959.5|1958.5|1958.5|1957.5|1523
1592567400000|2020-06-19 11:50:00|1958.5|1957.5|1957.5|1956.5|1959|1958|1956|1954.5|6562
1592567700000|2020-06-19 11:55:00|1957|1956|1957|1956|1958|1957.5|1956|1954.5|12629
1592568000000|2020-06-19 12:00:00|1956.5|1955.5|1954|1953|1956.5|1956|1954|1953|3351
1592568300000|2020-06-19 12:05:00|1953.5|1952.5|1951.5|1950.5|1954|1953|1951|1949|6909
1592568600000|2020-06-19 12:10:00|1951|1950|1949|1948|1951|1950|1948|1947.5|5954
1592568900000|2020-06-19 12:15:00|1948.5|1947.5|1947.5|1946.5|1948.5|1947.5|1946.5|1946|2320
1592569200000|2020-06-19 12:20:00|1947|1946|1950.5|1948.5|1951|1949|1946|1945.5|5693
1592569500000|2020-06-19 12:25:00|1949.5|1949|1948.5|1947.5|1951.5|1950|1948.5|1947.5|2779
1592569800000|2020-06-19 12:30:00|1948|1947|1947.5|1946.5|1949.5|1948|1947.5|1946|2507
1592570100000|2020-06-19 12:35:00|1947|1946|1947.5|1945.5|1948.5|1947|1946|1944.5|4136
1592570400000|2020-06-19 12:40:00|1947|1945|1945|1944|1947|1945|1945|1944|2813
1592570700000|2020-06-19 12:45:00|1944.5|1943.5|1945.5|1944|1946|1945|1944|1943|7902
1592571000000|2020-06-19 12:50:00|1945|1943.5|1944.5|1943.5|1946|1944.5|1943.5|1942.5|6880
1592571300000|2020-06-19 12:55:00|1945|1944|1944.5|1943.5|1947.5|1946|1943.5|1942.5|6112
1592571600000|2020-06-19 13:00:00|1945|1943|1945.5|1945|1946|1945|1943|1942.5|4205
1592571900000|2020-06-19 13:05:00|1946|1945.5|1947|1946|1948.5|1947|1945|1944.5|6543
1592572200000|2020-06-19 13:10:00|1946.5|1945.5|1946|1945.5|1947.5|1946.5|1944|1943.5|6012
1592572500000|2020-06-19 13:15:00|1946.5|1946|1946.5|1945.5|1948.5|1947|1946.5|1945.5|5797
1592572800000|2020-06-19 13:20:00|1947|1946|1945.5|1944.5|1948|1947|1945|1944.5|6369
1592573100000|2020-06-19 13:25:00|1946|1945|1942.5|1941|1946|1945|1942|1941|10569
1592573400000|2020-06-19 13:30:00|1942|1941.5|1947|1945.5|1947|1945.5|1940|1939|12018
1592573700000|2020-06-19 13:35:00|1947.5|1946|1953|1952|1953.5|1952.5|1946|1945.5|7931
1592574000000|2020-06-19 13:40:00|1952.5|1952.5|1957|1955.5|1958.5|1956.5|1952.5|1951.5|13629
1592574300000|2020-06-19 13:45:00|1957.5|1956|1954|1953|1958|1957|1954|1953|7101
1592574600000|2020-06-19 13:50:00|1953.5|1953.5|1953.5|1952|1957|1956.5|1953|1952|39229
1592574900000|2020-06-19 13:55:00|1953|1951.5|1950.5|1949.5|1953|1952|1949.5|1949|40895
1592575200000|2020-06-19 14:00:00|1951|1950|1950|1949.5|1952|1951.5|1949.5|1948.5|20150
1592575500000|2020-06-19 14:05:00|1950.5|1949|1947.5|1946.5|1951.5|1950|1947|1946.5|15347
1592575800000|2020-06-19 14:10:00|1947|1946|1952|1951|1953.5|1952.5|1944|1943|20763
1592576100000|2020-06-19 14:15:00|1953|1951.5|1953.5|1952.5|1954|1953.5|1952|1951.5|6342
1592576400000|2020-06-19 14:20:00|1953|1953|1951.5|1950.5|1954|1953.5|1950|1949.5|25032
1592576700000|2020-06-19 14:25:00|1951|1950|1950|1948.5|1951|1950|1948|1947|11665
1592577000000|2020-06-19 14:30:00|1949.5|1949|1950|1949.5|1954.5|1953|1949.5|1949|21235
1592577300000|2020-06-19 14:35:00|1950.5|1950|1950.5|1949.5|1952|1951|1949.5|1949|19225
1592577600000|2020-06-19 14:40:00|1950|1949|1947|1946|1950|1949|1944.5|1944|16817
1592577900000|2020-06-19 14:45:00|1946.5|1946.5|1944.5|1944|1949|1947.5|1944|1943.5|5237
1592578200000|2020-06-19 14:50:00|1945|1944.5|1949|1948.5|1949|1948.5|1943|1942|14985
1592578500000|2020-06-19 14:55:00|1949.5|1949|1954.5|1953.5|1954.5|1953.5|1949|1948.5|28189
1592578800000|2020-06-19 15:00:00|1955|1954|1955|1954|1956.5|1954.5|1952|1951|11483
1592579100000|2020-06-19 15:05:00|1954.5|1954.5|1956.5|1956|1957|1956.5|1953.5|1952.5|10685
1592579400000|2020-06-19 15:10:00|1956|1955.5|1954.5|1954|1956.5|1955.5|1954|1953.5|6784
1592579700000|2020-06-19 15:15:00|1954|1953.5|1956|1955|1957|1956.5|1953.5|1953|22176
1592580000000|2020-06-19 15:20:00|1955.5|1954.5|1960|1959|1960|1959.5|1954.5|1954|12203
1592580300000|2020-06-19 15:25:00|1959.5|1958.5|1958|1955.5|1962.5|1961.5|1957|1955|30582
1592809200000|2020-06-22 07:00:00|1956|1947|1979.5|1971.5|1980.5|1973.5|1955.5|1947|12812
1592809500000|2020-06-22 07:05:00|1979|1972|1973|1968.5|1985.5|1979|1969.5|1965.5|29382
1592809800000|2020-06-22 07:10:00|1972|1968|1970|1966|1977.5|1973.5|1965.5|1963.5|21316
1592810100000|2020-06-22 07:15:00|1970.5|1966.5|1973|1971|1977|1974|1968|1965|26919
1592810400000|2020-06-22 07:20:00|1972.5|1970.5|1969.5|1967|1973|1971|1967|1964.5|8156
1592810700000|2020-06-22 07:25:00|1969|1966.5|1970.5|1969.5|1972|1970|1967.5|1966.5|6055
1592811000000|2020-06-22 07:30:00|1970|1969|1970.5|1968.5|1973|1971.5|1969.5|1968.5|13034
1592811300000|2020-06-22 07:35:00|1970|1968|1970|1968.5|1972|1971|1968.5|1968|5091
1592811600000|2020-06-22 07:40:00|1970.5|1969|1970|1968|1971|1969|1967.5|1966|3736
1592811900000|2020-06-22 07:45:00|1969.5|1968.5|1971|1969|1973.5|1972|1966.5|1966|15208
1592812200000|2020-06-22 07:50:00|1970.5|1969.5|1972.5|1971|1975.5|1974|1970.5|1969|13078
1592812500000|2020-06-22 07:55:00|1972|1970.5|1974|1971.5|1974|1971.5|1967|1966|13297
1592812800000|2020-06-22 08:00:00|1973.5|1971|1971|1969.5|1973.5|1971.5|1968|1967.5|12317
1592813100000|2020-06-22 08:05:00|1970.5|1969|1967.5|1966.5|1972|1969.5|1966.5|1966|9216
1592813400000|2020-06-22 08:10:00|1968.5|1967|1971.5|1970.5|1973|1972|1968|1967|25637
1592813700000|2020-06-22 08:15:00|1972.5|1971|1978|1977|1979.5|1978|1972.5|1971|19122
1592814000000|2020-06-22 08:20:00|1977.5|1976.5|1978.5|1977|1979.5|1978.5|1975.5|1975|10795
1592814300000|2020-06-22 08:25:00|1979|1977.5|1980|1978|1980|1978.5|1977.5|1976.5|4077
1592814600000|2020-06-22 08:30:00|1979.5|1978.5|1983|1982|1983.5|1982.5|1978.5|1977|14344
1592814900000|2020-06-22 08:35:00|1983.5|1982.5|1989.5|1988|1991.5|1989.5|1983|1982.5|12772
1592815200000|2020-06-22 08:40:00|1989|1987.5|1985.5|1983.5|1989|1988|1984|1982|10126
1592815500000|2020-06-22 08:45:00|1985|1984|1985|1983|1985.5|1984|1981|1980.5|13098
1592815800000|2020-06-22 08:50:00|1985.5|1983.5|1999.5|1997.5|2000|1997.5|1985.5|1983.5|4787
1592816100000|2020-06-22 08:55:00|2000|1998|2005|2002|2006|2003|1999.5|1998|17096
1592816400000|2020-06-22 09:00:00|2004|2003|1996.5|1994.5|2004|2003|1995|1994|11607
1592816700000|2020-06-22 09:05:00|1996|1994|1995.5|1993.5|1997|1996|1993.5|1992|4503
1592817000000|2020-06-22 09:10:00|1995|1993|1992.5|1991.5|1995.5|1994|1992.5|1990.5|2918
1592817300000|2020-06-22 09:15:00|1993|1992|1996.5|1994.5|1996.5|1994.5|1993|1992|4671
1592817600000|2020-06-22 09:20:00|1997|1995|1999.5|1998.5|2001|2000|1997|1995|10106
1592817900000|2020-06-22 09:25:00|1999|1998|2003|2001|2003|2002|1998|1996.5|14879
1592818200000|2020-06-22 09:30:00|2002|2000|2005|2003|2005|2003|2002|2000|5967
1592818500000|2020-06-22 09:35:00|2004|2004|2017|2015|2019|2017|2004|2003|19550
1592818800000|2020-06-22 09:40:00|2016|2014|2014|2011|2017|2015|2011|2009|8211
1592819100000|2020-06-22 09:45:00|2015|2012|2017|2015|2020|2017|2014|2011|6537
1592819400000|2020-06-22 09:50:00|2018|2016|2023|2021|2023|2021|2018|2016|9991
1592819700000|2020-06-22 09:55:00|2022|2022|2027|2025|2028|2025|2021|2019|36943
1592820000000|2020-06-22 10:00:00|2026|2024|2023|2021|2027|2025|2023|2021|2468
1592820300000|2020-06-22 10:05:00|2022|2020|2027|2026|2027|2026|2020|2019|13891
1592820600000|2020-06-22 10:10:00|2028|2027|2027|2026|2029|2027|2024|2022|8506
1592820900000|2020-06-22 10:15:00|2028|2027|2033|2031|2033|2031|2028|2027|22307
1592821200000|2020-06-22 10:20:00|2032|2030|2045|2043|2046|2045|2032|2030|31205
1592821500000|2020-06-22 10:25:00|2044|2042|2042|2040|2045|2043|2040|2038|14552
1592821800000|2020-06-22 10:30:00|2043|2041|2042|2040|2044|2042|2042|2040|7093
1592822100000|2020-06-22 10:35:00|2041|2039|2028|2027|2042|2041|2028|2026|14486
1592822400000|2020-06-22 10:40:00|2029|2028|2025|2023|2031|2030|2025|2023|18186
1592822700000|2020-06-22 10:45:00|2024|2022|2025|2024|2027|2025|2019|2018|35065
1592823000000|2020-06-22 10:50:00|2024|2023|2020|2018|2024|2023|2019|2018|8719
1592823300000|2020-06-22 10:55:00|2019|2019|2019|2018|2020|2019|2017|2015|8956
1592823600000|2020-06-22 11:00:00|2018|2015|2024|2022|2025|2022|2016|2015|11193
1592823900000|2020-06-22 11:05:00|2025|2023|2024|2023|2025|2024|2020|2019|538700
1592824200000|2020-06-22 11:10:00|2025|2024|2029|2028|2029|2028|2024|2023|12974
1592824500000|2020-06-22 11:15:00|2030|2029|2034|2032|2035|2034|2028|2027|29794
1592824800000|2020-06-22 11:20:00|2033|2031|2029|2028|2034|2032|2027|2026|15964
1592825100000|2020-06-22 11:25:00|2030|2029|2031|2029|2032|2031|2029|2028|8069
1592825400000|2020-06-22 11:30:00|2032|2030|2038|2036|2039|2037|2031|2030|34315
1592825700000|2020-06-22 11:35:00|2039|2037|2045|2043|2045|2043|2038|2036|24362
1592826000000|2020-06-22 11:40:00|2046|2044|2043|2042|2047|2045|2043|2042|18030
1592826300000|2020-06-22 11:45:00|2042|2041|2042|2041|2043|2042|2040|2039|7491
1592826600000|2020-06-22 11:50:00|2043|2042|2040|2039|2043|2042|2040|2039|6526
1592826900000|2020-06-22 11:55:00|2041|2040|2038|2036|2043|2041|2038|2036|7550
1592827200000|2020-06-22 12:00:00|2037|2035|2036|2034|2039|2038|2034|2033|10646
1592827500000|2020-06-22 12:05:00|2035|2033|2034|2032|2036|2033|2033|2032|6154
1592827800000|2020-06-22 12:10:00|2033|2033|2034|2032|2035|2034|2030|2028|13131
1592828100000|2020-06-22 12:15:00|2033|2033|2033|2032|2034|2033|2032|2031|3698
1592828400000|2020-06-22 12:20:00|2032|2031|2032|2030|2033|2032|2031|2030|9179
1592828700000|2020-06-22 12:25:00|2031|2029|2029|2028|2032|2031|2029|2028|11907
1592829000000|2020-06-22 12:30:00|2030|2029|2030|2028|2031|2030|2027|2026|10778
1592829300000|2020-06-22 12:35:00|2031|2029|2032|2031|2033|2032|2031|2028|8015
1592829600000|2020-06-22 12:40:00|2031|2030|2033|2031|2036|2034|2031|2029|12312
1592829900000|2020-06-22 12:45:00|2034|2032|2031|2030|2034|2032|2031|2030|2560
1592830200000|2020-06-22 12:50:00|2030|2029|2036|2034|2036|2034|2030|2029|7786
1592830500000|2020-06-22 12:55:00|2035|2035|2037|2035|2037|2035|2034|2032|15462
1592830800000|2020-06-22 13:00:00|2038|2036|2042|2041|2043|2041|2037|2035|18924
1592831100000|2020-06-22 13:05:00|2043|2042|2051|2050|2052|2050|2041|2039|24812
1592831400000|2020-06-22 13:10:00|2050|2049|2049|2047|2050|2050|2047|2045|16214
1592831700000|2020-06-22 13:15:00|2048|2048|2049|2048|2050|2048|2047|2045|9152
1592832000000|2020-06-22 13:20:00|2048|2047|2046|2045|2049|2048|2045|2044|6307
1592832300000|2020-06-22 13:25:00|2047|2046|2042|2040|2047|2046|2041|2040|9527
1592832600000|2020-06-22 13:30:00|2043|2041|2039|2037|2044|2043|2038|2037|32327
1592832900000|2020-06-22 13:35:00|2040|2038|2037|2036|2042|2041|2037|2036|20117
1592833200000|2020-06-22 13:40:00|2036|2035|2038|2036|2038|2037|2031|2030|24943
1592833500000|2020-06-22 13:45:00|2037|2037|2033|2032|2038|2037|2033|2032|11588
1592833800000|2020-06-22 13:50:00|2032|2031|2029|2028|2034|2033|2029|2028|13457
1592834100000|2020-06-22 13:55:00|2028|2027|2034|2033|2035|2033|2027|2026|13741
1592834400000|2020-06-22 14:00:00|2035|2032|2030|2029|2035|2032|2028|2026|28827
1592834700000|2020-06-22 14:05:00|2029|2028|2025|2024|2030|2029|2025|2024|12918
1592835000000|2020-06-22 14:10:00|2026|2023|2030|2029|2030|2029|2024|2023|26858
1592835300000|2020-06-22 14:15:00|2031|2030|2050|2049|2051|2050|2031|2030|69479
1592835600000|2020-06-22 14:20:00|2049|2048|2040|2039|2049|2048|2038|2037|25721
1592835900000|2020-06-22 14:25:00|2039|2038|2039|2037|2041|2039|2035|2034|13535
1592836200000|2020-06-22 14:30:00|2038|2038|2040|2039|2041|2040|2038|2037|18789
1592836500000|2020-06-22 14:35:00|2041|2040|2044|2043|2047|2046|2040|2039|14032
1592836800000|2020-06-22 14:40:00|2043|2042|2046|2045|2048|2047|2043|2042|50300
1592837100000|2020-06-22 14:45:00|2045|2044|2043|2042|2045|2044|2041|2040|14967
1592837400000|2020-06-22 14:50:00|2042|2041|2036|2035|2042|2041|2036|2035|4434
1592837700000|2020-06-22 14:55:00|2037|2036|2038|2037|2045|2044|2036|2035|24430
1592838000000|2020-06-22 15:00:00|2037|2036|2043|2042|2044|2043|2037|2036|42596
1592838300000|2020-06-22 15:05:00|2042|2041|2044|2042|2045|2044|2041|2040|16774
1592838600000|2020-06-22 15:10:00|2045|2043|2042|2041|2046|2044|2042|2041|20903
1592838900000|2020-06-22 15:15:00|2043|2042|2045|2044|2046|2045|2043|2042|24491
1592839200000|2020-06-22 15:20:00|2046|2045|2050|2049|2050|2049|2045|2044|53053
1592839500000|2020-06-22 15:25:00|2049|2048|2049|2047|2051|2049|2045|2044|38013
1592895600000|2020-06-23 07:00:00|2066|2055|2037|2030|2066|2059|2034|2026|13831
1592895900000|2020-06-23 07:05:00|2038|2032|2017|2012|2041|2039|2010|2006|29559
1592896200000|2020-06-23 07:10:00|2016|2010|2027|2025|2034|2032|2006|2004|32876
1592896500000|2020-06-23 07:15:00|2028|2026|2004|1999.5|2028|2026|2000|1999|33514
1592896800000|2020-06-23 07:20:00|2005|2000|2001|1997.5|2012|2009|1997.5|1994.5|18966
1592897100000|2020-06-23 07:25:00|2000|1997|1978.5|1975.5|2000|1997|1971.5|1969|56296
1592897400000|2020-06-23 07:30:00|1979.5|1976|1965.5|1964|1985|1982.5|1965|1964|39277
1592897700000|2020-06-23 07:35:00|1966.5|1966|1974|1971.5|1974|1972.5|1957.5|1956|70866
1592898000000|2020-06-23 07:40:00|1974.5|1972|1981.5|1978.5|1983|1980.5|1972|1970|19094
1592898300000|2020-06-23 07:45:00|1982|1979.5|1982|1980|1983|1981.5|1973.5|1972|18590
1592898600000|2020-06-23 07:50:00|1982.5|1981|1973.5|1972.5|1984|1982.5|1972.5|1971|33556
1592898900000|2020-06-23 07:55:00|1974|1973|1977.5|1976|1978|1976.5|1974|1973|6208
1592899200000|2020-06-23 08:00:00|1977|1975.5|1978|1976.5|1982.5|1980|1975.5|1973.5|17839
1592899500000|2020-06-23 08:05:00|1977.5|1976|1976|1974.5|1981.5|1979.5|1972|1971|24666
1592899800000|2020-06-23 08:10:00|1976.5|1975|1976.5|1975.5|1977|1976|1974.5|1973.5|14818
1592900100000|2020-06-23 08:15:00|1976|1975|1986|1984.5|1986.5|1984.5|1975|1974|11185
1592900400000|2020-06-23 08:20:00|1986.5|1984|1992|1990.5|1993|1991.5|1984.5|1983|15658
1592900700000|2020-06-23 08:25:00|1992.5|1991|1996.5|1995.5|1998.5|1997.5|1992|1990.5|17604
1592901000000|2020-06-23 08:30:00|1995.5|1995|1997|1995.5|1998.5|1997.5|1994.5|1992.5|23531
1592901300000|2020-06-23 08:35:00|1996.5|1995|2001|1999.5|2001|1999.5|1995.5|1993.5|12946
1592901600000|2020-06-23 08:40:00|2002|1998.5|2002|2000|2003|2001|1999.5|1998.5|13500
1592901900000|2020-06-23 08:45:00|2003|2001|2002|2001|2008|2006|2001|1999.5|12205
1592902200000|2020-06-23 08:50:00|2001|2000|1992.5|1991.5|2002|2001|1992|1991|17204
1592902500000|2020-06-23 08:55:00|1993|1992|1997.5|1995.5|2000|1998.5|1992|1990.5|12392
1592902800000|2020-06-23 09:00:00|1996.5|1995|2001|1999|2001|1999.5|1994|1993.5|14918
1592903100000|2020-06-23 09:05:00|2000|2000|2003|2001|2003|2001|1999.5|1998.5|19745
1592903400000|2020-06-23 09:10:00|2002|2002|2004|2003|2005|2003|2002|2001|3524
1592903700000|2020-06-23 09:15:00|2003|2002|2006|2003|2006|2003|2001|2000|10391
1592904000000|2020-06-23 09:20:00|2007|2004|2007|2005|2008|2007|2006|2004|3958
1592904300000|2020-06-23 09:25:00|2006|2004|2006|2005|2007|2005|2005|2004|9030
1592904600000|2020-06-23 09:30:00|2005|2004|1997.5|1996|2005|2004|1997.5|1996|6176
1592904900000|2020-06-23 09:35:00|1997|1995|1994|1992|1997|1995.5|1993|1991.5|4607
1592905200000|2020-06-23 09:40:00|1993.5|1992.5|1992|1991|1994.5|1993.5|1992|1991|2171
1592905500000|2020-06-23 09:45:00|1992.5|1991.5|1991.5|1990.5|1993|1992|1990.5|1989|5997
1592905800000|2020-06-23 09:50:00|1991|1990|1992|1991|1992|1991|1990|1989|6377
1592906100000|2020-06-23 09:55:00|1991.5|1990.5|1994|1992.5|1994|1992.5|1990.5|1989.5|5856
1592906400000|2020-06-23 10:00:00|1994.5|1993|1993|1992|1994.5|1993.5|1993|1992|4849
1592906700000|2020-06-23 10:05:00|1992.5|1991|1991|1990|1993|1992|1990|1989|5742
1592907000000|2020-06-23 10:10:00|1990.5|1989.5|1991|1990|1991.5|1990.5|1989|1988|17737
1592907300000|2020-06-23 10:15:00|1990.5|1990.5|1990.5|1990|1992|1990.5|1989.5|1988.5|8201
1592907600000|2020-06-23 10:20:00|1990|1989|1986.5|1985|1991.5|1990.5|1985|1984|10021
1592907900000|2020-06-23 10:25:00|1986|1984.5|1981|1979.5|1986.5|1984.5|1979.5|1978.5|7380
1592908200000|2020-06-23 10:30:00|1981.5|1980|1982|1981.5|1983|1982|1979.5|1978.5|10381
1592908500000|2020-06-23 10:35:00|1981.5|1980.5|1982|1981.5|1983|1981.5|1979.5|1979|10950
1592908800000|2020-06-23 10:40:00|1981.5|1981|1986.5|1985.5|1986.5|1985.5|1981.5|1980.5|12154
1592909100000|2020-06-23 10:45:00|1987|1986|1990.5|1989|1991|1990|1987|1986|12191
1592909400000|2020-06-23 10:50:00|1990|1988.5|1989|1987.5|1990|1989|1987.5|1986.5|5267
1592909700000|2020-06-23 10:55:00|1989.5|1988|1984.5|1984|1989.5|1989|1984.5|1984|5292
1592910000000|2020-06-23 11:00:00|1985|1984.5|1980.5|1979|1988|1987|1978|1976.5|21444
1592910300000|2020-06-23 11:05:00|1981.5|1979.5|1981.5|1980.5|1983.5|1982.5|1981|1979.5|4058
1592910600000|2020-06-23 11:10:00|1981|1980|1979.5|1978.5|1982|1981|1979.5|1978|5106
1592910900000|2020-06-23 11:15:00|1980|1978|1978|1977|1980|1978|1977|1976|10773
1592911200000|2020-06-23 11:20:00|1977.5|1977.5|1982|1980|1982|1980.5|1977.5|1977|9005
1592911500000|2020-06-23 11:25:00|1981.5|1979.5|1992.5|1991.5|1994|1992|1980|1979|13558
1592911800000|2020-06-23 11:30:00|1992|1991|1987|1985.5|1992|1991|1985.5|1984.5|7879
1592912100000|2020-06-23 11:35:00|1986.5|1985|1983.5|1983|1987.5|1986.5|1983|1981.5|5460
1592912400000|2020-06-23 11:40:00|1984|1983.5|1985.5|1984|1986|1985.5|1984|1983.5|1373
1592912700000|2020-06-23 11:45:00|1986|1984.5|1983|1982|1986.5|1985|1983|1982|8789
1592913000000|2020-06-23 11:50:00|1983.5|1983|1985|1984|1985|1984|1983.5|1983|2799
1592913300000|2020-06-23 11:55:00|1984.5|1983.5|1987|1986|1987|1986|1984|1983|3125
1592913600000|2020-06-23 12:00:00|1987.5|1986.5|1991.5|1989.5|1992.5|1991|1987.5|1986.5|7172
1592913900000|2020-06-23 12:05:00|1991|1990|1986.5|1986|1992|1990.5|1986.5|1985.5|2907
1592914200000|2020-06-23 12:10:00|1986|1985.5|1991|1989.5|1992.5|1991|1985.5|1984|7546
1592914500000|2020-06-23 12:15:00|1990.5|1989|1988|1987|1991|1990|1987.5|1986.5|11133
1592914800000|2020-06-23 12:20:00|1988.5|1988|1988.5|1987.5|1989.5|1989|1988|1987.5|4138
1592915100000|2020-06-23 12:25:00|1989|1988|1997.5|1996|1998|1997|1987.5|1986.5|12759
1592915400000|2020-06-23 12:30:00|1997|1995.5|1994|1992|1997|1995.5|1991.5|1990|6627
1592915700000|2020-06-23 12:35:00|1993.5|1992.5|1995|1993.5|1997.5|1994.5|1993|1991|4032
1592916000000|2020-06-23 12:40:00|1995.5|1993|2002|1999.5|2003|2000|1994.5|1993|6497
1592916300000|2020-06-23 12:45:00|2001|1999|2001|1999|2002|1999.5|1998.5|1997.5|7599
1592916600000|2020-06-23 12:50:00|2002|1999.5|1993|1991.5|2002|2001|1992|1990.5|8888
1592916900000|2020-06-23 12:55:00|1992.5|1992|1998|1996|1998|1996|1991.5|1989.5|30819
1592917200000|2020-06-23 13:00:00|1997.5|1996.5|1995.5|1994|1997.5|1996.5|1994|1993.5|7238
1592917500000|2020-06-23 13:05:00|1996|1994.5|1997.5|1997|1998.5|1997.5|1994.5|1994|6481
1592917800000|2020-06-23 13:10:00|1998|1996.5|1997.5|1996.5|2001|1999.5|1997|1996|5479
1592918100000|2020-06-23 13:15:00|1997|1996|1994.5|1993.5|1997|1996|1993.5|1993|4543
1592918400000|2020-06-23 13:20:00|1995|1994|1993.5|1992.5|1995|1994|1992.5|1991.5|5934
1592918700000|2020-06-23 13:25:00|1992.5|1992|1988|1987.5|1992.5|1992|1987.5|1986.5|25202
1592919000000|2020-06-23 13:30:00|1988.5|1988|1990|1988|1990.5|1989.5|1986|1985.5|15110
1592919300000|2020-06-23 13:35:00|1989.5|1987.5|1992|1991|1993|1991|1988.5|1987|10448
1592919600000|2020-06-23 13:40:00|1992.5|1991.5|1985.5|1984.5|1993|1991.5|1985.5|1984.5|17902
1592919900000|2020-06-23 13:45:00|1986|1985|1991|1989|1991|1989|1984|1982.5|6937
1592920200000|2020-06-23 13:50:00|1991.5|1990|1995.5|1994.5|1997.5|1996|1991|1990|18776
1592920500000|2020-06-23 13:55:00|1995|1994|1993.5|1992.5|1996|1995|1992|1990.5|9379
1592920800000|2020-06-23 14:00:00|1993|1992|1995.5|1995|1996|1995|1991.5|1991|7122
1592921100000|2020-06-23 14:05:00|1995|1994.5|1994.5|1993.5|1995.5|1994.5|1994|1992.5|11890
1592921400000|2020-06-23 14:10:00|1995|1994|2007|2005|2007|2005|1995|1994|14448
1592921700000|2020-06-23 14:15:00|2008|2006|2012|2011|2013|2012|2007|2006|25434
1592922000000|2020-06-23 14:20:00|2013|2012|2008|2007|2015|2014|2007|2006|9190
1592922300000|2020-06-23 14:25:00|2009|2008|2007|2005|2010|2009|2005|2004|8098
1592922600000|2020-06-23 14:30:00|2006|2004|2014|2012|2015|2013|2006|2004|13249
1592922900000|2020-06-23 14:35:00|2015|2013|2010|2009|2017|2015|2010|2009|20338
1592923200000|2020-06-23 14:40:00|2009|2008|2007|2006|2010|2009|2007|2006|14911
1592923500000|2020-06-23 14:45:00|2006|2005|2005|2004|2007|2006|2003|2002|19282
1592923800000|2020-06-23 14:50:00|2004|2003|2001|2000|2005|2003|2000|1999|9374
1592924100000|2020-06-23 14:55:00|2002|2001|1996|1995|2002|2001|1995|1993.5|41937
1592924400000|2020-06-23 15:00:00|1995.5|1994.5|1992.5|1991.5|1996|1995.5|1992.5|1991.5|17203
1592924700000|2020-06-23 15:05:00|1992|1992|1987.5|1986.5|1993.5|1993|1987.5|1986.5|23931
1592925000000|2020-06-23 15:10:00|1988|1987|1988.5|1987|1990|1988.5|1984.5|1983.5|23889
1592925300000|2020-06-23 15:15:00|1988|1987.5|1986.5|1985.5|1988.5|1988|1986|1985.5|16836
1592925600000|2020-06-23 15:20:00|1987|1986|1985.5|1984.5|1989.5|1989|1985.5|1984.5|16356
1592925900000|2020-06-23 15:25:00|1985|1985|1982|1979.5|1985.5|1985|1978.5|1978|38035
1592982000000|2020-06-24 07:00:00|1994|1981.5|1988|1981.5|1994|1983|1980|1975|7924
1592982300000|2020-06-24 07:05:00|1987.5|1982|1985|1980.5|1987.5|1983.5|1977|1970|7325
1592982600000|2020-06-24 07:10:00|1984|1981|1989|1987|1991|1989.5|1984|1981|8255
1592982900000|2020-06-24 07:15:00|1988.5|1986|1996|1993.5|1998|1996.5|1984.5|1983|11546
1592983200000|2020-06-24 07:20:00|1995|1993|1991|1989.5|1996.5|1994.5|1990.5|1988.5|5188
1592983500000|2020-06-24 07:25:00|1991.5|1990.5|1993.5|1992|1994|1992.5|1988.5|1987|13840
1592983800000|2020-06-24 07:30:00|1994|1992.5|1993.5|1992|1999.5|1997.5|1991|1989.5|16269
1592984100000|2020-06-24 07:35:00|1993|1991|1999.5|1998|2000|1999|1988.5|1986.5|33571
1592984400000|2020-06-24 07:40:00|2000|1998.5|2004|2002|2008|2005|1998.5|1998|8143
1592984700000|2020-06-24 07:45:00|2003|2001|1997.5|1995.5|2006|2003|1994|1993|12623
1592985000000|2020-06-24 07:50:00|1999|1996|2005|2003|2005|2003|1997.5|1996|3312
1592985300000|2020-06-24 07:55:00|2004|2002|2001|1997|2005|2003|1999|1997|3956
1592985600000|2020-06-24 08:00:00|2002|1997.5|2004|2002|2007|2005|2002|1997.5|14319
1592985900000|2020-06-24 08:05:00|2005|2003|2013|2011|2017|2015|2005|2002|7162
1592986200000|2020-06-24 08:10:00|2012|2010|2017|2014|2018|2015|2009|2008|9742
1592986500000|2020-06-24 08:15:00|2016|2013|2022|2020|2023|2022|2015|2013|11119
1592986800000|2020-06-24 08:20:00|2021|2019|2016|2014|2022|2020|2014|2012|17168
1592987100000|2020-06-24 08:25:00|2015|2015|2015|2014|2016|2015|2013|2012|9953
1592987400000|2020-06-24 08:30:00|2014|2013|2009|2008|2016|2014|2009|2007|13931
1592987700000|2020-06-24 08:35:00|2008|2007|2008|2005|2008|2008|2003|2000|12534
1592988000000|2020-06-24 08:40:00|2007|2004|2007|2006|2007|2006|2003|2001|11711
1592988300000|2020-06-24 08:45:00|2008|2007|2004|2003|2008|2007|2002|2001|15113
1592988600000|2020-06-24 08:50:00|2003|2002|2005|2004|2011|2008|2003|2002|21169
1592988900000|2020-06-24 08:55:00|2006|2003|2006|2005|2009|2007|2003|2002|7823
1592989200000|2020-06-24 09:00:00|2005|2004|2004|2003|2007|2006|2003|2001|20223
1592989500000|2020-06-24 09:05:00|2003|2002|1996.5|1995.5|2004|2003|1996|1994|20090
1592989800000|2020-06-24 09:10:00|1996|1994.5|1996|1994.5|2001|1998.5|1994.5|1993|22013
1592990100000|2020-06-24 09:15:00|1995.5|1995|1998|1997|1998.5|1997.5|1995.5|1994.5|7406
1592990400000|2020-06-24 09:20:00|1998.5|1997.5|1994|1992.5|1999.5|1998.5|1989|1987.5|40472
1592990700000|2020-06-24 09:25:00|1994.5|1993|1992|1991|1999.5|1998.5|1990.5|1990|22814
1592991000000|2020-06-24 09:30:00|1991.5|1990.5|1991|1990.5|1996.5|1994.5|1989.5|1988|13113
1592991300000|2020-06-24 09:35:00|1991.5|1991|1986.5|1985|1994.5|1993|1985.5|1984|10386
1592991600000|2020-06-24 09:40:00|1987|1985.5|1984|1983.5|1987.5|1986.5|1983|1980.5|4834
1592991900000|2020-06-24 09:45:00|1984.5|1984|1983.5|1982|1984.5|1984|1983|1981.5|2069
1592992200000|2020-06-24 09:50:00|1983|1981.5|1981|1979|1985|1983.5|1980|1979|4468
1592992500000|2020-06-24 09:55:00|1980|1979.5|1978.5|1976.5|1982|1981|1977.5|1976|3043
1592992800000|2020-06-24 10:00:00|1978|1977|1979.5|1977.5|1979.5|1978.5|1977|1976|4389
1592993100000|2020-06-24 10:05:00|1980|1978|1981.5|1980.5|1981.5|1980.5|1979|1978|9967
1592993400000|2020-06-24 10:10:00|1982|1981|1977|1976|1982.5|1981.5|1974|1973|11092
1592993700000|2020-06-24 10:15:00|1977.5|1976.5|1981.5|1980.5|1981.5|1980.5|1977.5|1976.5|2718
1592994000000|2020-06-24 10:20:00|1981|1980|1983.5|1982.5|1983.5|1983|1980.5|1979.5|13483
1592994300000|2020-06-24 10:25:00|1983|1982|1984.5|1983.5|1987|1986|1982.5|1981.5|11736
1592994600000|2020-06-24 10:30:00|1984|1983|1979.5|1977.5|1984.5|1984|1978.5|1977.5|9164
1592994900000|2020-06-24 10:35:00|1979|1978|1977.5|1975.5|1980|1978.5|1976.5|1975|2865
1592995200000|2020-06-24 10:40:00|1977|1975|1978|1976.5|1978.5|1977.5|1974.5|1974|5902
1592995500000|2020-06-24 10:45:00|1978.5|1977|1981|1980|1983|1982|1978.5|1977|7594
1592995800000|2020-06-24 10:50:00|1980.5|1979.5|1982|1980|1982.5|1981.5|1979.5|1978.5|8354
1592996100000|2020-06-24 10:55:00|1981.5|1980.5|1983.5|1982.5|1983.5|1982.5|1979.5|1979|7794
1592996400000|2020-06-24 11:00:00|1984|1980.5|1983|1981|1985|1983.5|1981|1979.5|5418
1592996700000|2020-06-24 11:05:00|1982.5|1981.5|1983.5|1982.5|1984|1982.5|1982|1981|4105
1592997000000|2020-06-24 11:10:00|1984|1983|1983|1981|1984.5|1983.5|1982|1981|5556
1592997300000|2020-06-24 11:15:00|1982.5|1980|1983.5|1982.5|1983.5|1983|1979.5|1978.5|8368
1592997600000|2020-06-24 11:20:00|1983|1982|1982.5|1981.5|1983|1982.5|1981.5|1980.5|3222
1592997900000|2020-06-24 11:25:00|1982|1981|1981.5|1981|1982.5|1981.5|1981.5|1980.5|1066
1592998200000|2020-06-24 11:30:00|1981|1980.5|1991|1989|1991|1989|1979.5|1978.5|7147
1592998500000|2020-06-24 11:35:00|1991.5|1989.5|1994.5|1993.5|1994.5|1993.5|1991|1989.5|2312
1592998800000|2020-06-24 11:40:00|1995|1994|2001|2000|2001|2000|1992|1991.5|9659
1592999100000|2020-06-24 11:45:00|2000|1999.5|2001|2000|2002|2000|1999|1998.5|8896
1592999400000|2020-06-24 11:50:00|2000|1998.5|1999.5|1998|2001|2000|1997|1996.5|16458
1592999700000|2020-06-24 11:55:00|2000|1998.5|2001|2000|2001|2000|1999|1998|3782
1593000000000|2020-06-24 12:00:00|2000|1999.5|2001|2000|2002|2001|1999.5|1998.5|14028
1593000300000|2020-06-24 12:05:00|2000|1999.5|1999|1998|2001|2000|1997.5|1997|4458
1593000600000|2020-06-24 12:10:00|1999.5|1998.5|2003|2001|2004|2003|1999.5|1998.5|7312
1593000900000|2020-06-24 12:15:00|2002|2000|2001|2000|2003|2001|2001|1999.5|6100
1593001200000|2020-06-24 12:20:00||1999.5||1999.5||1999.5||1999.5|1121
1593001500000|2020-06-24 12:25:00|2000|1999|2003|2002|2003|2002|1999.5|1999|9769
1593001800000|2020-06-24 12:30:00|2002|2001|2001|1999|2002|2001|1999.5|1998|6283
1593002100000|2020-06-24 12:35:00|2000|1999.5|2001|1999.5|2002|2001|2000|1999|9245
1593002400000|2020-06-24 12:40:00|2002|2000|1999.5|1999|2002|2001|1997.5|1997|9094
1593002700000|2020-06-24 12:45:00|2000|1998.5|1993|1992|2000|1998.5|1992.5|1991|18023
1593003000000|2020-06-24 12:50:00|1992|1991.5|1994|1993|1994|1993.5|1991.5|1991|7242
1593003300000|2020-06-24 12:55:00|1993.5|1992.5|2000|1998.5|2000|1998.5|1993|1992.5|5260
1593003600000|2020-06-24 13:00:00|1999.5|1999|2002|2001|2002|2001|1997.5|1997|14341
1593003900000|2020-06-24 13:05:00|2003|2002|2003|2001|2005|2004|2003|2001|5965
1593004200000|2020-06-24 13:10:00|2004|2002|2007|2005|2008|2007|2004|2001|7704
1593004500000|2020-06-24 13:15:00|2006|2006|2006|2004|2008|2007|2006|2004|4618
1593004800000|2020-06-24 13:20:00|2005|2002|2004|2002|2006|2004|2003|2002|5749
1593005100000|2020-06-24 13:25:00|2003|2003|2004|2003|2005|2004|2003|2002|3094
1593005400000|2020-06-24 13:30:00|2005|2004|2010|2009|2017|2016|2005|2004|22646
1593005700000|2020-06-24 13:35:00|2011|2010|2013|2012|2013|2012|2010|2009|10122
1593006000000|2020-06-24 13:40:00|2012|2011|2012|2010|2015|2014|2012|2010|16369
1593006300000|2020-06-24 13:45:00|2011|2009|2011|2009|2012|2011|2009|2008|6734
1593006600000|2020-06-24 13:50:00|2010|2008|2004|2003|2011|2009|2003|2002|16706
1593006900000|2020-06-24 13:55:00|2003|2002|2002|2001|2004|2003|1999.5|1998.5|9422
1593007200000|2020-06-24 14:00:00|2003|2002|2003|2001|2003|2002|2001|1999.5|7826
1593007500000|2020-06-24 14:05:00|2002|2000|2004|2002|2004|2003|2002|2000|7503
1593007800000|2020-06-24 14:10:00|2003|2003|2003|2002|2005|2004|2003|2002|6119
1593008100000|2020-06-24 14:15:00|2004|2001|2001|1999.5|2004|2002|2000|1999|11577
1593008400000|2020-06-24 14:20:00|1999.5|1999|2001|2000|2001|2000|1999|1998.5|4153
1593008700000|2020-06-24 14:25:00|2002|2001|2001|1999.5|2002|2001|2001|1999.5|9256
1593009000000|2020-06-24 14:30:00|2000|2000|2005|2004|2006|2005|2000|2000|12967
1593009300000|2020-06-24 14:35:00|2004|2003|2003|2002|2009|2007|2003|2002|19728
1593009600000|2020-06-24 14:40:00|2004|2001|2001|2000|2004|2003|2001|1999|8171
1593009900000|2020-06-24 14:45:00|2000|1999.5|2005|2004|2005|2004|2000|1999.5|9838
1593010200000|2020-06-24 14:50:00|2006|2005|2009|2007|2009|2008|2004|2003|9512
1593010500000|2020-06-24 14:55:00|2008|2008|2007|2006|2009|2008|2005|2004|14761
1593010800000|2020-06-24 15:00:00|2006|2005|2006|2005|2009|2008|2006|2004|8045
1593011100000|2020-06-24 15:05:00|2005|2004|2003|2001|2006|2005|2003|2001|9363
1593011400000|2020-06-24 15:10:00|2002|2000|2001|1999.5|2002|2001|1999.5|1999|6769
1593011700000|2020-06-24 15:15:00|2000|2000|2000|1999.5|2001|2000|1999|1998.5|32405
1593012000000|2020-06-24 15:20:00|1999.5|1999|1996.5|1996|2002|2001|1996|1995.5|32169
1593012300000|2020-06-24 15:25:00|1996|1995.5|1992|1990.5|1996.5|1995.5|1991|1990|40279
1593068400000|2020-06-25 07:00:00|1990|1977.5|1983|1977|1990|1980.5|1971.5|1968|6021
1593068700000|2020-06-25 07:05:00|1982.5|1977.5|1970|1967.5|1982.5|1977.5|1968.5|1965.5|8836
1593069000000|2020-06-25 07:10:00|1970.5|1968|1960.5|1960|1974.5|1972|1960|1957.5|20639
1593069300000|2020-06-25 07:15:00|1961.5|1959|1967|1965.5|1969.5|1967.5|1960|1959|11817
1593069600000|2020-06-25 07:20:00|1965.5|1965|1956.5|1954|1967.5|1965.5|1956.5|1953.5|12793
1593069900000|2020-06-25 07:25:00|1956|1953.5|1962.5|1959.5|1963|1962|1954.5|1952.5|4779
1593070200000|2020-06-25 07:30:00|1963|1960|1959|1957|1963|1961|1952|1951|7009
1593070500000|2020-06-25 07:35:00|1959.5|1957.5|1971.5|1969|1971.5|1969|1957|1956|19174
1593070800000|2020-06-25 07:40:00|1971|1969.5|1966.5|1965.5|1971|1970.5|1965|1963|12280
1593071100000|2020-06-25 07:45:00|1967.5|1966|1970|1967.5|1974|1972|1967.5|1966|11066
1593071400000|2020-06-25 07:50:00|1969.5|1967|1976.5|1975.5|1978.5|1977|1968.5|1966|7837
1593071700000|2020-06-25 07:55:00|1977.5|1976|1987|1985.5|1987|1985.5|1977.5|1976|4528
1593072000000|2020-06-25 08:00:00|1987.5|1985|1980.5|1978|1987.5|1985|1980.5|1978|4919
1593072300000|2020-06-25 08:05:00|1980|1977.5|1973.5|1971|1980|1977.5|1973.5|1970.5|845
1593072600000|2020-06-25 08:10:00|1973|1970.5|1971.5|1969.5|1973.5|1971.5|1967.5|1965|4508
1593072900000|2020-06-25 08:15:00|1972|1970|1973.5|1971.5|1973.5|1972.5|1968|1965.5|6108
1593073200000|2020-06-25 08:20:00|1974|1972|1967.5|1965.5|1974.5|1973|1967.5|1965.5|3443
1593073500000|2020-06-25 08:25:00|1967|1965|1964.5|1963|1968|1966.5|1964.5|1963|7251
1593073800000|2020-06-25 08:30:00|1965|1963.5|1965.5|1963|1967|1965|1962|1960.5|5636
1593074100000|2020-06-25 08:35:00|1966.5|1963.5|1969.5|1968.5|1970|1968.5|1966|1963.5|9605
1593074400000|2020-06-25 08:40:00|1969|1968|1971|1970|1971.5|1971|1967.5|1967|10048
1593074700000|2020-06-25 08:45:00|1970.5|1969.5|1974|1972.5|1974|1972.5|1970|1969.5|10276
1593075000000|2020-06-25 08:50:00|1974.5|1973|1976|1975|1977.5|1976|1974.5|1972.5|3773
1593075300000|2020-06-25 08:55:00|1976.5|1975.5|1976.5|1975|1977.5|1976|1971.5|1970.5|4641
1593075600000|2020-06-25 09:00:00|1976|1974.5|1981|1979|1981.5|1980.5|1974|1973|13285
1593075900000|2020-06-25 09:05:00|1981.5|1978.5|1976.5|1975|1982|1978.5|1976.5|1974.5|2363
1593076200000|2020-06-25 09:10:00|1977|1975.5|1978.5|1976|1978.5|1976.5|1975.5|1974|1207
1593076500000|2020-06-25 09:15:00|1979|1976.5|1981.5|1980|1982|1980|1979|1976.5|1057
1593076800000|2020-06-25 09:20:00|1981|1980.5|1976.5|1975.5|1981.5|1980.5|1974|1973|17758
1593077100000|2020-06-25 09:25:00|1977|1976|1974|1973.5|1978.5|1977.5|1974|1973.5|1154
1593077400000|2020-06-25 09:30:00|1973.5|1972.5|1974|1972|1976|1973.5|1972|1971|2991
1593077700000|2020-06-25 09:35:00|1973.5|1971.5|1972|1970.5|1973.5|1971.5|1971|1970|1613
1593078000000|2020-06-25 09:40:00|1971.5|1970|1974|1972.5|1975|1974|1971.5|1969.5|7539
1593078300000|2020-06-25 09:45:00|1973.5|1972|1978|1976|1978.5|1976|1973|1971|1875
1593078600000|2020-06-25 09:50:00|1977.5|1975.5|1973.5|1972|1977.5|1976|1973.5|1972|2735
1593078900000|2020-06-25 09:55:00|1973|1971.5|1974.5|1973.5|1975.5|1974|1972.5|1970.5|2152
1593079200000|2020-06-25 10:00:00|1975|1974|1978|1977.5|1978|1977.5|1974.5|1973.5|2736
1593079500000|2020-06-25 10:05:00|1978.5|1978|1980.5|1979|1982|1980.5|1978.5|1977.5|3198
1593079800000|2020-06-25 10:10:00|1981|1979.5|1979|1977|1983.5|1981|1979|1977|2919
1593080100000|2020-06-25 10:15:00|1978.5|1976.5|1978|1976.5|1978.5|1977|1977|1976.5|935
1593080400000|2020-06-25 10:20:00|1977.5|1976|1974|1972.5|1978|1976|1973.5|1972|4470
1593080700000|2020-06-25 10:25:00|1974.5|1973|1973|1971.5|1974.5|1973|1972.5|1971.5|1223
1593081000000|2020-06-25 10:30:00|1973.5|1971|1973|1972|1975.5|1974.5|1973|1971|4548
1593081300000|2020-06-25 10:35:00|1973.5|1972.5|1977|1975|1977.5|1976.5|1973.5|1972.5|2349
1593081600000|2020-06-25 10:40:00|1976.5|1974.5|1978|1976.5|1978.5|1976.5|1976|1974|938
1593081900000|2020-06-25 10:45:00|1977.5|1976|1970.5|1969.5|1978|1977|1970|1969|12870
1593082200000|2020-06-25 10:50:00|1971|1969|1970|1969|1973.5|1972|1970|1969|4163
1593082500000|2020-06-25 10:55:00|1970.5|1969.5|1970.5|1969|1973.5|1972.5|1970.5|1968.5|42244
1593082800000|2020-06-25 11:00:00|1972|1967|1971.5|1970.5|1972|1970.5|1967.5|1966|5201
1593083100000|2020-06-25 11:05:00|1971|1969.5|1970|1968|1974|1972|1969.5|1968|1948
1593083400000|2020-06-25 11:10:00|1970.5|1968.5|1970.5|1969|1970.5|1969.5|1970|1968|1048
1593083700000|2020-06-25 11:15:00|1970|1968.5|1970|1969|1970.5|1969.5|1970|1968.5|941
1593084000000|2020-06-25 11:20:00|1969.5|1968.5|1968|1966.5|1969.5|1968.5|1967|1966|2484
1593084300000|2020-06-25 11:25:00|1967.5|1966|1964|1962.5|1967.5|1966.5|1964|1962.5|5207
1593084600000|2020-06-25 11:30:00|1964.5|1963|1965|1963|1967|1965.5|1964|1962.5|5415
1593084900000|2020-06-25 11:35:00|1964.5|1963.5|1964.5|1963.5|1966.5|1965|1964|1963|12991
1593085200000|2020-06-25 11:40:00|1964|1963|1966|1964.5|1968|1967|1964|1961.5|7318
1593085500000|2020-06-25 11:45:00|1966.5|1965|1964|1962.5|1966.5|1965|1963|1962|4925
1593085800000|2020-06-25 11:50:00|1963.5|1962|1964|1962.5|1966.5|1965.5|1963|1962|4071
1593086100000|2020-06-25 11:55:00|1963.5|1963|1964|1963|1964.5|1963.5|1962.5|1961.5|5487
1593086400000|2020-06-25 12:00:00|1964.5|1963.5|1960.5|1959.5|1964.5|1964|1959.5|1958.5|3147
1593086700000|2020-06-25 12:05:00|1961|1960|1957|1955.5|1961|1960|1957|1955|2467
1593087000000|2020-06-25 12:10:00|1956.5|1955|1954.5|1953.5|1956.5|1955.5|1950.5|1949|8122
1593087300000|2020-06-25 12:15:00|1955|1954|1957|1955.5|1958.5|1957.5|1955|1954|6682
1593087600000|2020-06-25 12:20:00|1956.5|1956|1957|1956|1957|1956.5|1956.5|1955|1310
1593087900000|2020-06-25 12:25:00|1957.5|1956.5|1954.5|1953|1957.5|1956.5|1954.5|1953|4070
1593088200000|2020-06-25 12:30:00|1954|1952.5|1956|1954.5|1957.5|1956.5|1951.5|1950|9420
1593088500000|2020-06-25 12:35:00|1956.5|1955|1957|1956|1959|1958|1956|1955|43187
1593088800000|2020-06-25 12:40:00|1956.5|1955.5|1955|1953.5|1957|1955.5|1954.5|1953|3007
1593089100000|2020-06-25 12:45:00|1954.5|1953|1953.5|1952.5|1954.5|1953.5|1950|1949|10094
1593089400000|2020-06-25 12:50:00|1954|1953|1953.5|1952|1955.5|1954.5|1953|1952|1771
1593089700000|2020-06-25 12:55:00|1954|1952.5|1959.5|1958|1961.5|1960.5|1954|1952|9460
1593090000000|2020-06-25 13:00:00|1960|1958.5|1960|1958|1963.5|1962.5|1960|1958|5219
1593090300000|2020-06-25 13:05:00|1959.5|1957.5|1958|1956.5|1960|1958.5|1956.5|1955.5|3899
1593090600000|2020-06-25 13:10:00|1957.5|1956|1955|1954|1958.5|1957|1954|1953.5|8853
1593090900000|2020-06-25 13:15:00|1954.5|1954.5|1955|1954|1955.5|1954.5|1952.5|1952|4823
1593091200000|2020-06-25 13:20:00|1955.5|1953.5|1955|1954|1955.5|1954|1953.5|1952.5|2774
1593091500000|2020-06-25 13:25:00|1955.5|1954.5|1951|1950|1956|1955.5|1951|1950|10404
1593091800000|2020-06-25 13:30:00|1951.5|1949.5|1953.5|1952|1953.5|1952.5|1950.5|1949.5|9460
1593092100000|2020-06-25 13:35:00|1953|1951.5|1951|1950|1953.5|1952|1949.5|1949|9559
1593092400000|2020-06-25 13:40:00|1950.5|1949.5|1945|1943.5|1951|1950.5|1945|1943|12994
1593092700000|2020-06-25 13:45:00|1945.5|1944|1941|1940|1945.5|1944.5|1940.5|1938.5|20709
1593093000000|2020-06-25 13:50:00|1940.5|1939.5|1937|1936|1940.5|1939.5|1935|1934|10910
1593093300000|2020-06-25 13:55:00|1936.5|1935.5|1942|1941|1942.5|1941.5|1936.5|1935.5|30180
1593093600000|2020-06-25 14:00:00|1942.5|1941.5|1944|1943|1945.5|1944.5|1940|1939|17232
1593093900000|2020-06-25 14:05:00|1943.5|1942.5|1944|1943.5|1945.5|1945|1941.5|1941|10623
1593094200000|2020-06-25 14:10:00|1944.5|1944|1953.5|1952.5|1955|1954|1944.5|1943.5|26650
1593094500000|2020-06-25 14:15:00|1953|1952|1950|1948.5|1953.5|1953|1949|1948|10056
1593094800000|2020-06-25 14:20:00|1950.5|1949|1950|1948.5|1950.5|1949.5|1947.5|1947|7872
1593095100000|2020-06-25 14:25:00|1951|1949|1957|1956|1957|1956.5|1951|1949|10391
1593095400000|2020-06-25 14:30:00|1956.5|1956.5|1963.5|1962.5|1964.5|1963.5|1956.5|1956|8355
1593095700000|2020-06-25 14:35:00|1963|1963|1968|1966.5|1968|1966.5|1962.5|1961.5|13050
1593096000000|2020-06-25 14:40:00|1969|1967|1970.5|1969|1973|1972|1968.5|1967|13177
1593096300000|2020-06-25 14:45:00|1970|1968.5|1973|1971|1973|1971|1969|1968|8649
1593096600000|2020-06-25 14:50:00|1972.5|1971.5|1976|1975|1976|1975|1972.5|1971.5|11879
1593096900000|2020-06-25 14:55:00|1976.5|1976|1978.5|1977.5|1978.5|1977.5|1975.5|1975|17492
1593097200000|2020-06-25 15:00:00|1978|1977|1982|1981|1983.5|1981.5|1977.5|1976.5|15663
1593097500000|2020-06-25 15:05:00|1981.5|1981.5|1989|1987.5|1989|1987.5|1980.5|1978.5|57387
1593097800000|2020-06-25 15:10:00|1988.5|1988|1988.5|1988|1989.5|1988.5|1987|1986|18463
1593098100000|2020-06-25 15:15:00|1989|1988.5|1990|1989.5|1990.5|1990|1987.5|1987|17249
1593098400000|2020-06-25 15:20:00|1990.5|1990|1993|1992|1994|1993|1990.5|1990|20371
1593098700000|2020-06-25 15:25:00|1992.5|1992.5|1993|1991.5|1993.5|1992.5|1990|1989.5|52969
1593154800000|2020-06-26 07:00:00|1991.5|1986.5|2005|1995.5|2005|1998|1987|1983.5|37823
1593155100000|2020-06-26 07:05:00|2004|1996|2014|2008|2025|2020|2004|1995.5|8642
1593155400000|2020-06-26 07:10:00|2015|2010|2014|2010|2017|2013|2007|2003|11653
1593155700000|2020-06-26 07:15:00|2015|2011|2017|2013|2017|2013|2009|2006|4331
1593156000000|2020-06-26 07:20:00|2016|2014|2024|2021|2026|2023|2016|2014|5031
1593156300000|2020-06-26 07:25:00|2025|2023|2030|2026|2030|2028|2025|2022|8851
1593156600000|2020-06-26 07:30:00|2029|2027|2024|2020|2030|2027|2023|2019|4090
1593156900000|2020-06-26 07:35:00|2023|2019|2022|2018|2023|2021|2019|2015|4819
1593157200000|2020-06-26 07:40:00|2021|2019|2016|2013|2021|2020|2014|2012|3609
1593157500000|2020-06-26 07:45:00|2017|2014|2018|2015|2018|2017|2017|2013|2037
1593157800000|2020-06-26 07:50:00|2019|2016|2028|2026|2028|2027|2019|2016|19673
1593158100000|2020-06-26 07:55:00|2027|2025|2033|2031|2034|2032|2027|2025|17607
1593158400000|2020-06-26 08:00:00|2032|2030|2033|2030|2038|2037|2031|2029|11648
1593158700000|2020-06-26 08:05:00|2032|2029|2034|2033|2034|2033|2029|2028|12265
1593159000000|2020-06-26 08:10:00|2035|2034|2034|2033|2039|2037|2030|2029|20253
1593159300000|2020-06-26 08:15:00|2035|2034|2042|2040|2043|2041|2033|2032|26814
1593159600000|2020-06-26 08:20:00|2041|2039|2032|2030|2041|2040|2032|2030|12298
1593159900000|2020-06-26 08:25:00|2033|2031|2031|2029|2037|2036|2031|2029|9167
1593160200000|2020-06-26 08:30:00|2030|2028|2026|2025|2030|2029|2026|2025|5993
1593160500000|2020-06-26 08:35:00|2025|2024|2024|2023|2026|2025|2021|2019|6135
1593160800000|2020-06-26 08:40:00|2025|2024|2024|2022|2027|2025|2023|2022|5925
1593161100000|2020-06-26 08:45:00|2023|2023|2024|2023|2025|2023|2021|2019|2632
1593161400000|2020-06-26 08:50:00|2023|2022|2020|2018|2023|2022|2018|2016|10744
1593161700000|2020-06-26 08:55:00|2019|2017|2022|2020|2022|2020|2018|2017|1154
1593162000000|2020-06-26 09:00:00|2021|2019|2018|2015|2022|2019|2017|2015|3458
1593162300000|2020-06-26 09:05:00|2019|2016|2021|2019|2021|2020|2016|2015|5380
1593162600000|2020-06-26 09:10:00|2022|2020|2030|2028|2030|2028|2022|2020|9740
1593162900000|2020-06-26 09:15:00|2029|2029|2042|2040|2043|2042|2029|2028|35508
1593163200000|2020-06-26 09:20:00|2041|2039|2041|2039|2042|2039|2037|2035|5059
1593163500000|2020-06-26 09:25:00|2040|2038|2040|2038|2041|2038|2036|2035|3454
1593163800000|2020-06-26 09:30:00|2041|2039|2040|2038|2043|2042|2039|2038|4737
1593164100000|2020-06-26 09:35:00|2039|2039|2040|2037|2040|2039|2039|2037|3848
1593164400000|2020-06-26 09:40:00|2039|2038|2036|2034|2040|2039|2034|2033|10737
1593164700000|2020-06-26 09:45:00|2035|2033|2039|2037|2039|2038|2034|2033|2086
1593165000000|2020-06-26 09:50:00|2038|2038|2042|2040|2042|2040|2038|2037|3187
1593165300000|2020-06-26 09:55:00|2041|2039|2040|2038|2042|2041|2039|2037|6708
1593165600000|2020-06-26 10:00:00|2041|2039|2043|2041|2048|2045|2040|2038|27409
1593165900000|2020-06-26 10:05:00|2044|2042|2043|2041|2045|2043|2042|2041|8655
1593166200000|2020-06-26 10:10:00|2042|2040|2041|2039|2042|2040|2041|2039|1737
1593166500000|2020-06-26 10:15:00|2042|2040|2043|2041|2043|2041|2042|2040|444
1593166800000|2020-06-26 10:20:00|2042|2042|2046|2044|2046|2045|2042|2041|23800
1593167100000|2020-06-26 10:25:00|2045|2045|2046|2045|2046|2045|2044|2043|6951
1593167400000|2020-06-26 10:30:00|2045|2044|2045|2043|2046|2044|2044|2042|2367
1593167700000|2020-06-26 10:35:00|2046|2044|2040|2039|2046|2044|2040|2039|5245
1593168000000|2020-06-26 10:40:00|2041|2040|2035|2033|2041|2040|2035|2033|1353
1593168300000|2020-06-26 10:45:00|2036|2034|2040|2039|2040|2039|2036|2034|3700
1593168600000|2020-06-26 10:50:00|2039|2038|2041|2039|2042|2041|2039|2038|6060
1593168900000|2020-06-26 10:55:00|2042|2040|2046|2044|2047|2045|2039|2038|14668
1593169200000|2020-06-26 11:00:00|2047|2042|2044|2042|2047|2044|2044|2042|1072
1593169500000|2020-06-26 11:05:00|2045|2043|2046|2045|2047|2045|2043|2042|26235
1593169800000|2020-06-26 11:10:00|2047|2046|2047|2046|2053|2052|2046|2045|36772
1593170100000|2020-06-26 11:15:00|2046|2045|2048|2046|2050|2048|2046|2045|8501
1593170400000|2020-06-26 11:20:00|2049|2047|2049|2048|2051|2050|2048|2046|24739
1593170700000|2020-06-26 11:25:00|2050|2049|2050|2048|2051|2050|2048|2047|15947
1593171000000|2020-06-26 11:30:00|2049|2047|2052|2051|2053|2052|2047|2046|6644
1593171300000|2020-06-26 11:35:00|2053|2050|2048|2046|2053|2051|2047|2045|5141
1593171600000|2020-06-26 11:40:00|2047|2045|2039|2038|2048|2045|2039|2037|7033
1593171900000|2020-06-26 11:45:00|2040|2039|2039|2038|2041|2040|2038|2037|4086
1593172200000|2020-06-26 11:50:00|2040|2039|2042|2040|2042|2041|2040|2038|2705
1593172500000|2020-06-26 11:55:00|2041|2041|2045|2043|2045|2044|2041|2040|7504
1593172800000|2020-06-26 12:00:00|2046|2044|2044|2042|2047|2046|2042|2040|4425
1593173100000|2020-06-26 12:05:00|2045|2043|2045|2043|2045|2043|2042|2040|3050
1593173400000|2020-06-26 12:10:00|2044|2042|2043|2042|2044|2043|2043|2041|1772
1593173700000|2020-06-26 12:15:00|2044|2043|2048|2046|2048|2047|2044|2043|3950
1593174000000|2020-06-26 12:20:00|2047|2047|2049|2047|2049|2047|2047|2045|2232
1593174300000|2020-06-26 12:25:00|2050|2048|2051|2049|2051|2049|2049|2047|937
1593174600000|2020-06-26 12:30:00|2052|2050|2054|2052|2054|2052|2050|2049|9412
1593174900000|2020-06-26 12:35:00|2053|2053|2054|2052|2055|2054|2053|2051|8649
1593175200000|2020-06-26 12:40:00|2055|2053|2054|2052|2055|2054|2052|2051|9845
1593175500000|2020-06-26 12:45:00|2053|2053|2056|2054|2056|2055|2053|2053|4938
1593175800000|2020-06-26 12:50:00|2055|2055|2056|2054|2056|2055|2055|2053|2689
1593176100000|2020-06-26 12:55:00|2055|2053|2055|2053|2056|2054|2055|2053|2349
1593176400000|2020-06-26 13:00:00|2054|2054|2049|2047|2055|2054|2049|2047|9316
1593176700000|2020-06-26 13:05:00|2048|2046|2049|2047|2049|2048|2046|2044|4910
1593177000000|2020-06-26 13:10:00|2048|2046|2048|2047|2049|2047|2046|2045|1225
1593177300000|2020-06-26 13:15:00|2049|2048|2056|2054|2057|2056|2049|2048|14333
1593177600000|2020-06-26 13:20:00|2055|2055|2056|2054|2057|2056|2055|2054|4020
1593177900000|2020-06-26 13:25:00|2057|2055|2057|2055|2057|2055|2056|2054|3952
1593178200000|2020-06-26 13:30:00|2056|2054|2059|2058|2062|2061|2055|2054|38536
1593178500000|2020-06-26 13:35:00|2060|2057|2063|2061|2064|2063|2060|2057|24403
1593178800000|2020-06-26 13:40:00|2062|2060|2058|2056|2062|2060|2057|2056|10512
1593179100000|2020-06-26 13:45:00|2059|2057|2056|2054|2059|2058|2054|2053|10846
1593179400000|2020-06-26 13:50:00|2057|2055|2056|2054|2058|2057|2053|2052|5972
1593179700000|2020-06-26 13:55:00|2055|2053|2057|2055|2057|2055|2053|2051|8246
1593180000000|2020-06-26 14:00:00|2056|2056|2066|2064|2066|2064|2056|2055|22597
1593180300000|2020-06-26 14:05:00|2065|2063|2065|2064|2066|2064|2064|2062|8996
1593180600000|2020-06-26 14:10:00|2064|2063|2063|2062|2064|2064|2061|2059|5697
1593180900000|2020-06-26 14:15:00|2062|2061|2062|2060|2065|2063|2062|2060|8820
1593181200000|2020-06-26 14:20:00|2061|2059|2055|2053|2061|2060|2054|2053|7104
1593181500000|2020-06-26 14:25:00|2054|2052|2048|2046|2054|2052|2046|2045|59967
1593181800000|2020-06-26 14:30:00|2047|2045|2046|2044|2047|2045|2042|2041|11878
1593182100000|2020-06-26 14:35:00|2045|2045|2047|2045|2047|2046|2045|2044|11610
1593182400000|2020-06-26 14:40:00|2046|2046|2046|2044|2048|2047|2044|2043|16900
1593182700000|2020-06-26 14:45:00|2045|2045|2048|2046|2048|2046|2045|2044|3515
1593183000000|2020-06-26 14:50:00|2047|2047|2044|2043|2048|2047|2039|2038|37551
1593183300000|2020-06-26 14:55:00|2043|2042|2046|2044|2046|2044|2043|2042|7516
1593183600000|2020-06-26 15:00:00|2045|2045|2047|2045|2048|2047|2045|2044|15449
1593183900000|2020-06-26 15:05:00|2046|2044|2037|2035|2046|2044|2035|2033|13277
1593184200000|2020-06-26 15:10:00|2038|2036|2028|2026|2038|2036|2028|2026|11539
1593184500000|2020-06-26 15:15:00|2027|2027|2029|2027|2029|2028|2023|2021|19533
1593184800000|2020-06-26 15:20:00|2028|2028|2036|2034|2036|2035|2028|2026|15519
1593185100000|2020-06-26 15:25:00|2035|2033|2035|2032|2036|2035|2031|2030|17205
1593414000000|2020-06-29 07:00:00|2025|2016|2024|2016|2034|2029|2023|2015|3696
1593414300000|2020-06-29 07:05:00|2023|2017|2009|2004|2023|2019|2007|2004|14686
1593414600000|2020-06-29 07:10:00|2008|2003|2001|1998|2009|2005|2000|1998|13323
1593414900000|2020-06-29 07:15:00|1998|1996.5|1992.5|1990|2002|2001|1987.5|1987|21880
1593415200000|2020-06-29 07:20:00|1991|1991|1987|1985|1993|1991|1984.5|1983.5|14116
1593415500000|2020-06-29 07:25:00|1987.5|1985.5|1985.5|1983|1987.5|1986|1982|1980.5|13849
1593415800000|2020-06-29 07:30:00|1986.5|1983.5|1994.5|1992|1995.5|1992.5|1986|1983.5|19481
1593416100000|2020-06-29 07:35:00|1994|1992.5|1994|1991|1996|1994.5|1992.5|1991|6551
1593416400000|2020-06-29 07:40:00|1993.5|1991.5|1995|1993.5|1999|1997|1992|1990.5|12553
1593416700000|2020-06-29 07:45:00|1994.5|1993|1994|1992.5|1996|1994.5|1990|1989.5|9425
1593417000000|2020-06-29 07:50:00|1994.5|1993|1998.5|1997|2004|2001|1994.5|1993|7975
1593417300000|2020-06-29 07:55:00|1998|1996.5|1987|1985|1998|1996.5|1986|1984|9659
1593417600000|2020-06-29 08:00:00|1988.5|1985.5|1982|1980|1990.5|1988.5|1981|1980|8089
1593417900000|2020-06-29 08:05:00|1981.5|1979|1980|1978.5|1981.5|1980.5|1976|1975|8643
1593418200000|2020-06-29 08:10:00|1981|1979|1980|1978.5|1983.5|1982|1979|1978|7606
1593418500000|2020-06-29 08:15:00|1980.5|1979|1981.5|1980|1986|1984|1980.5|1979|8359
1593418800000|2020-06-29 08:20:00|1981|1980.5|1973|1971|1981|1980.5|1973|1971|5016
1593419100000|2020-06-29 08:25:00|1972.5|1971.5|1977.5|1975.5|1980.5|1979|1972|1971|7385
1593419400000|2020-06-29 08:30:00|1977|1975|1972|1970.5|1977.5|1975|1971|1970.5|1973
1593419700000|2020-06-29 08:35:00|1972.5|1970|1973.5|1972|1975|1973.5|1971|1970|7081
1593420000000|2020-06-29 08:40:00|1974|1972.5|1973.5|1972|1978|1976|1972.5|1970|25694
1593420300000|2020-06-29 08:45:00|1974|1972.5|1975|1974|1979|1977|1974|1972.5|9374
1593420600000|2020-06-29 08:50:00|1975.5|1973.5|1971.5|1970|1977.5|1975.5|1970.5|1970|6624
1593420900000|2020-06-29 08:55:00|1972|1970.5|1969.5|1968|1972|1971|1966|1965|13940
1593421200000|2020-06-29 09:00:00|1969|1967.5|1964.5|1962.5|1969|1967.5|1963|1962.5|6085
1593421500000|2020-06-29 09:05:00|1965.5|1963|1978|1975.5|1978.5|1975.5|1965.5|1962.5|13646
1593421800000|2020-06-29 09:10:00|1977.5|1975|1980|1978|1981|1980|1977.5|1975|8202
1593422100000|2020-06-29 09:15:00|1979.5|1977.5|1980|1979|1980|1979.5|1978|1977|8894
1593422400000|2020-06-29 09:20:00|1980.5|1979.5|1980|1978.5|1981.5|1981|1978.5|1978|6331
1593422700000|2020-06-29 09:25:00|1979.5|1978|1978.5|1977|1982|1980.5|1977.5|1976.5|12251
1593423000000|2020-06-29 09:30:00|1978|1976.5|1975.5|1974.5|1979.5|1978|1974.5|1973|18189
1593423300000|2020-06-29 09:35:00|1976.5|1975|1976.5|1975|1978.5|1977|1973|1971.5|6639
1593423600000|2020-06-29 09:40:00|1977|1975.5|1974.5|1973|1977.5|1976.5|1974|1973|7021
1593423900000|2020-06-29 09:45:00|1974|1972.5|1974|1972|1974|1973|1971.5|1970|8481
1593424200000|2020-06-29 09:50:00|1973.5|1971|1972|1970.5|1973.5|1972|1971|1970|2986
1593424500000|2020-06-29 09:55:00|1971.5|1970|1973.5|1972.5|1973.5|1973|1970.5|1969.5|5526
1593424800000|2020-06-29 10:00:00|1974|1973|1970|1968|1975|1974|1970|1968|8956
1593425100000|2020-06-29 10:05:00|1969.5|1967.5|1969.5|1968|1970|1969|1966|1965|4962
1593425400000|2020-06-29 10:10:00|1969|1967.5|1969|1967.5|1970|1969|1968|1966|4820
1593425700000|2020-06-29 10:15:00|1969.5|1968|1972|1970.5|1974|1972.5|1968.5|1967.5|6359
1593426000000|2020-06-29 10:20:00|1971.5|1970|1966.5|1965.5|1971.5|1970.5|1966.5|1965|9468
1593426300000|2020-06-29 10:25:00|1966|1965|1964|1963|1966|1965|1963.5|1962|5612
1593426600000|2020-06-29 10:30:00|1963.5|1962.5|1965|1964|1965.5|1964.5|1963.5|1962.5|4759
1593426900000|2020-06-29 10:35:00|1964.5|1963.5|1966.5|1965.5|1966.5|1965.5|1963|1962|16417
1593427200000|2020-06-29 10:40:00|1966|1966|1967|1966|1968|1966|1966|1965|3643
1593427500000|2020-06-29 10:45:00|1967.5|1966.5|1967.5|1966.5|1969|1968|1967|1966|5342
1593427800000|2020-06-29 10:50:00|1968|1967.5|1969.5|1968.5|1971|1970|1967.5|1966.5|10824
1593428100000|2020-06-29 10:55:00|1969|1968|1969.5|1967.5|1970|1969|1966|1965|6707
1593428400000|2020-06-29 11:00:00|1970.5|1967|1974|1972.5|1975|1974|1969.5|1966.5|9011
1593428700000|2020-06-29 11:05:00|1974.5|1973|1977|1975.5|1981|1979.5|1974.5|1973|16222
1593429000000|2020-06-29 11:10:00|1976.5|1976|1980.5|1979.5|1982|1980.5|1976.5|1975.5|72304
1593429300000|2020-06-29 11:15:00|1981|1979|1982.5|1981.5|1989.5|1988|1977.5|1976|23739
1593429600000|2020-06-29 11:20:00|1982|1981|1982|1980.5|1985|1983.5|1979|1977.5|8199
1593429900000|2020-06-29 11:25:00|1982.5|1981|1975|1973.5|1984|1983|1974|1973|13661
1593430200000|2020-06-29 11:30:00|1974.5|1973|1976|1975|1978.5|1977|1973|1972|46904
1593430500000|2020-06-29 11:35:00|1975.5|1974.5|1975|1973.5|1979|1977|1974.5|1973.5|5443
1593430800000|2020-06-29 11:40:00|1974.5|1973|1975|1974|1976.5|1975.5|1974|1973|8381
1593431100000|2020-06-29 11:45:00|1975.5|1974.5|1977.5|1975.5|1978.5|1977|1974.5|1973.5|9427
1593431400000|2020-06-29 11:50:00|1977|1976|1977.5|1976.5|1978.5|1977.5|1976|1974.5|9828
1593431700000|2020-06-29 11:55:00|1978|1977|1979|1977|1985.5|1983.5|1978|1977|17907
1593432000000|2020-06-29 12:00:00|1978.5|1977.5|1974.5|1973.5|1981|1980.5|1974.5|1973|11687
1593432300000|2020-06-29 12:05:00|1974|1973|1974.5|1973|1975|1973.5|1970.5|1970|9709
1593432600000|2020-06-29 12:10:00|1975|1973.5|1982.5|1981.5|1982.5|1981.5|1975|1973.5|16052
1593432900000|2020-06-29 12:15:00|1983|1982|1990.5|1989|1990.5|1989.5|1983|1982|18902
1593433200000|2020-06-29 12:20:00|1991|1989.5|1990.5|1989|1996|1995|1990.5|1989|7852
1593433500000|2020-06-29 12:25:00|1991|1989.5|2002|1998.5|2005|2000|1991|1989|7880
1593433800000|2020-06-29 12:30:00|2003|1999|1999.5|1997.5|2007|2005|1999.5|1997|45933
1593434100000|2020-06-29 12:35:00|1999|1997|1998.5|1997.5|2002|2000|1994.5|1994|19588
1593434400000|2020-06-29 12:40:00|1999|1997|2002|2000|2003|2002|1996.5|1996|10469
1593434700000|2020-06-29 12:45:00|2001|1999.5|2001|1998.5|2002|2000|1999.5|1998|3772
1593435000000|2020-06-29 12:50:00|2000|1998|1993.5|1991.5|2000|1998|1993.5|1991.5|3586
1593435300000|2020-06-29 12:55:00|1993|1992|1993.5|1992|1997|1996|1991.5|1990|7278
1593435600000|2020-06-29 13:00:00|1994|1992.5|2002|1999.5|2002|1999.5|1994|1992|12456
1593435900000|2020-06-29 13:05:00|2001|2000|2001|1999.5|2002|2001|1995.5|1993|6212
1593436200000|2020-06-29 13:10:00|2000|1999|1998.5|1997.5|2001|1999.5|1997.5|1997|4696
1593436500000|2020-06-29 13:15:00|1998|1997|2002|2000|2003|2002|1998|1997|16031
1593436800000|2020-06-29 13:20:00|2003|2001|2005|2004|2005|2004|2003|2001|6556
1593437100000|2020-06-29 13:25:00|2006|2005|2008|2006|2008|2007|2005|2003|8028
1593437400000|2020-06-29 13:30:00|2007|2007|2004|2001|2008|2007|2000|1999.5|12642
1593437700000|2020-06-29 13:35:00|2003|2000|2001|1998.5|2003|2000|1999|1998|7142
1593438000000|2020-06-29 13:40:00|2000|1999|1994.5|1992.5|2002|2001|1989.5|1988|19564
1593438300000|2020-06-29 13:45:00|1995|1993|1991.5|1989.5|1996.5|1995|1990|1989|8726
1593438600000|2020-06-29 13:50:00|1991|1989|1986.5|1985.5|1991|1989|1984|1983|12001
1593438900000|2020-06-29 13:55:00|1986|1985|1993|1992|1993|1992|1983.5|1982.5|13080
1593439200000|2020-06-29 14:00:00|1993.5|1992.5|1995|1994|1997|1996|1992.5|1991.5|12514
1593439500000|2020-06-29 14:05:00|1994.5|1993|1998|1996|2001|1999.5|1993.5|1992.5|17811
1593439800000|2020-06-29 14:10:00|1999|1996.5|2007|2005|2007|2005|1999|1995.5|94319
1593440100000|2020-06-29 14:15:00|2006|2004|2016|2013|2016|2013|2006|2004|18385
1593440400000|2020-06-29 14:20:00|2015|2014|2023|2021|2023|2021|2014|2013|14281
1593440700000|2020-06-29 14:25:00|2024|2020|2026|2024|2027|2025|2023|2020|9267
1593441000000|2020-06-29 14:30:00|2027|2025|2032|2030|2033|2031|2026|2024|20760
1593441300000|2020-06-29 14:35:00|2031|2029|2031|2029|2032|2030|2026|2024|31667
1593441600000|2020-06-29 14:40:00|2030|2030|2028|2025|2031|2030|2026|2024|16174
1593441900000|2020-06-29 14:45:00|2027|2026|2034|2031|2034|2033|2025|2023|14937
1593442200000|2020-06-29 14:50:00|2035|2032|2038|2036|2041|2040|2034|2032|16920
1593442500000|2020-06-29 14:55:00|2037|2035|2044|2041|2045|2043|2037|2035|22198
1593442800000|2020-06-29 15:00:00|2043|2040|2039|2037|2044|2043|2038|2037|17560
1593443100000|2020-06-29 15:05:00|2038|2036|2033|2031|2038|2037|2032|2031|34422
1593443400000|2020-06-29 15:10:00|2034|2032|2040|2038|2040|2039|2034|2032|77168
1593443700000|2020-06-29 15:15:00|2039|2037|2038|2037|2039|2037|2034|2033|49501
1593444000000|2020-06-29 15:20:00|2039|2036|2040|2039|2040|2039|2037|2036|23771
1593444300000|2020-06-29 15:25:00|2041|2040|2038|2035|2042|2040|2035|2034|39154
1593500400000|2020-06-30 07:00:00|2024|2008|2018|2012|2038|2026|2018|2007|10722
1593500700000|2020-06-30 07:05:00|2017|2013|2047|2043|2051|2048|2017|2013|13195
1593501000000|2020-06-30 07:10:00|2046|2042|2033|2030|2046|2044|2033|2030|18941
1593501300000|2020-06-30 07:15:00|2032|2029|2040|2038|2041|2039|2028|2026|14282
1593501600000|2020-06-30 07:20:00|2038|2037|2040|2037|2044|2041|2035|2033|19639
1593501900000|2020-06-30 07:25:00|2041|2038|2042|2039|2048|2044|2039|2037|6676
1593502200000|2020-06-30 07:30:00|2043|2040|2058|2056|2058|2057|2043|2040|17240
1593502500000|2020-06-30 07:35:00|2057|2055|2064|2060|2068|2066|2057|2055|8422
1593502800000|2020-06-30 07:40:00|2063|2059|2060|2057|2065|2061|2058|2055|5367
1593503100000|2020-06-30 07:45:00|2059|2056|2060|2058|2063|2060|2056|2054|7773
1593503400000|2020-06-30 07:50:00|2059|2057|2052|2050|2061|2059|2052|2050|12441
1593503700000|2020-06-30 07:55:00|2051|2049|2051|2049|2053|2051|2050|2047|6827
1593504000000|2020-06-30 08:00:00|2052|2050|2040|2038|2054|2052|2040|2038|18379
1593504300000|2020-06-30 08:05:00|2041|2039|2046|2044|2050|2047|2041|2039|11142
1593504600000|2020-06-30 08:10:00|2045|2045|2040|2038|2046|2045|2039|2037|6452
1593504900000|2020-06-30 08:15:00|2041|2039|2039|2038|2046|2044|2038|2035|8031
1593505200000|2020-06-30 08:20:00|2038|2037|2049|2047|2050|2047|2038|2035|19542
1593505500000|2020-06-30 08:25:00|2048|2046|2042|2039|2048|2046|2039|2036|7015
1593505800000|2020-06-30 08:30:00|2041|2040|2043|2041|2045|2043|2040|2039|7210
1593506100000|2020-06-30 08:35:00|2042|2042|2035|2032|2043|2042|2034|2031|6392
1593506400000|2020-06-30 08:40:00|2034|2031|2033|2031|2034|2032|2028|2026|4577
1593506700000|2020-06-30 08:45:00|2032|2030|2032|2030|2033|2031|2031|2029|807
1593507000000|2020-06-30 08:50:00|2031|2029|2033|2031|2033|2032|2031|2029|2019
1593507300000|2020-06-30 08:55:00|2034|2032|2034|2032|2035|2033|2033|2032|1231
1593507600000|2020-06-30 09:00:00|2035|2033|2033|2030|2035|2034|2032|2030|2821
1593507900000|2020-06-30 09:05:00|2032|2031|2034|2033|2036|2034|2032|2031|6515
1593508200000|2020-06-30 09:10:00|2035|2032|2032|2030|2035|2033|2032|2030|3059
1593508500000|2020-06-30 09:15:00|2031|2031|2035|2033|2037|2036|2031|2031|11184
1593508800000|2020-06-30 09:20:00|2036|2034|2039|2037|2039|2037|2032|2030|18440
1593509100000|2020-06-30 09:25:00|2040|2038|2045|2043|2046|2044|2039|2037|20479
1593509400000|2020-06-30 09:30:00|2044|2042|2044|2042|2044|2042|2044|2042|949
1593509700000|2020-06-30 09:35:00|2043|2041|2041|2039|2043|2041|2040|2039|483
1593510000000|2020-06-30 09:40:00|2040|2038|2043|2040|2044|2042|2038|2036|6589
1593510300000|2020-06-30 09:45:00|2042|2041|2047|2045|2048|2046|2041|2040|3272
1593510600000|2020-06-30 09:50:00|2046|2046|2050|2048|2050|2048|2046|2046|2682
1593510900000|2020-06-30 09:55:00|2051|2049|2051|2048|2052|2050|2049|2047|7351
1593511200000|2020-06-30 10:00:00|2050|2049|2050|2048|2052|2051|2049|2047|6420
1593511500000|2020-06-30 10:05:00|2049|2049|2050|2048|2052|2050|2049|2047|6369
1593511800000|2020-06-30 10:10:00|2049|2047|2045|2043|2050|2047|2044|2043|9535
1593512100000|2020-06-30 10:15:00|2046|2044|2046|2044|2047|2045|2044|2043|5814
1593512400000|2020-06-30 10:20:00|2045|2043|2045|2043|2046|2044|2044|2043|2415
1593512700000|2020-06-30 10:25:00|2046|2044|2044|2041|2046|2044|2041|2040|10370
1593513000000|2020-06-30 10:30:00|2043|2040|2037|2035|2043|2040|2037|2035|4738
1593513300000|2020-06-30 10:35:00|2036|2034|2043|2041|2043|2041|2035|2033|5989
1593513600000|2020-06-30 10:40:00|2042|2042|2043|2042|2043|2042|2042|2040|1693
1593513900000|2020-06-30 10:45:00|2042|2041|2041|2039|2043|2041|2039|2038|4437
1593514200000|2020-06-30 10:50:00|2040||2041||2041||2040||246
1593514500000|2020-06-30 10:55:00|2040|2038|2039|2037|2040|2039|2038|2037|4348
1593514800000|2020-06-30 11:00:00|2041|2032|2045|2043|2045|2043|2036|2032|4209
1593515100000|2020-06-30 11:05:00|2044|2042|2039|2037|2044|2042|2038|2037|23665
1593515400000|2020-06-30 11:10:00|2038|2036|2035|2034|2039|2037|2035|2032|3442
1593515700000|2020-06-30 11:15:00|2034|2033|2040|2038|2041|2039|2031|2030|40247
1593516000000|2020-06-30 11:20:00|2039|2039|2040|2038|2040|2039|2037|2036|7683
1593516300000|2020-06-30 11:25:00|2039|2039|2036|2035|2040|2039|2036|2035|3919
1593516600000|2020-06-30 11:30:00|2037|2036|2037|2036|2041|2040|2036|2035|9992
1593516900000|2020-06-30 11:35:00|2038|2035|2033|2031|2038|2035|2032|2031|3477
1593517200000|2020-06-30 11:40:00|2032|2032|2028|2027|2033|2032|2028|2027|4718
1593517500000|2020-06-30 11:45:00|2029|2028|2031|2029|2032|2030|2028|2027|6090
1593517800000|2020-06-30 11:50:00|2030|2030|2035|2032|2035|2033|2029|2027|4536
1593518100000|2020-06-30 11:55:00|2034|2031|2037|2035|2038|2036|2033|2031|3717
1593518400000|2020-06-30 12:00:00|2038|2036|2039|2038|2045|2043|2038|2036|19754
1593518700000|2020-06-30 12:05:00|2038|2037|2040|2039|2042|2041|2038|2037|6694
1593519000000|2020-06-30 12:10:00|2039|2038|2040|2038|2041|2040|2039|2038|5711
1593519300000|2020-06-30 12:15:00|2039|2037|2040|2039|2040|2039|2038|2037|6287
1593519600000|2020-06-30 12:20:00|2039|2038|2040|2039|2041|2040|2038|2037|3846
1593519900000|2020-06-30 12:25:00|2039|2038|2038|2036|2039|2038|2037|2036|1926
1593520200000|2020-06-30 12:30:00|2037|2037|2040|2039|2041|2040|2037|2037|10147
1593520500000|2020-06-30 12:35:00|2041|2040|2038|2037|2042|2041|2037|2036|6913
1593520800000|2020-06-30 12:40:00|2039|2038|2041|2040|2043|2042|2039|2038|18660
1593521100000|2020-06-30 12:45:00|2040|2039|2040|2039|2041|2040|2040|2038|2824
1593521400000|2020-06-30 12:50:00|2039|2038|2039|2037|2040|2039|2036|2035|8376
1593521700000|2020-06-30 12:55:00|2040|2038|2041|2040|2041|2040|2038|2037|10159
1593522000000|2020-06-30 13:00:00|2040|2039|2041|2039|2041|2040|2040|2039|4409
1593522300000|2020-06-30 13:05:00|2040|2038|2040|2039|2041|2039|2037|2036|3739
1593522600000|2020-06-30 13:10:00|2041|2040|2040|2039|2042|2041|2039|2038|12436
1593522900000|2020-06-30 13:15:00|2041|2040|2039|2038|2041|2040|2037|2036|8808
1593523200000|2020-06-30 13:20:00|2038|2037|2039|2037|2040|2039|2037|2036|7476
1593523500000|2020-06-30 13:25:00|2040|2038|2040|2039|2040|2039|2039|2037|6217
1593523800000|2020-06-30 13:30:00|2039|2038|2037|2035|2039|2038|2032|2030|10049
1593524100000|2020-06-30 13:35:00|2036|2034|2036|2035|2037|2036|2034|2033|11571
1593524400000|2020-06-30 13:40:00|2037|2036|2040|2039|2041|2040|2037|2036|12836
1593524700000|2020-06-30 13:45:00|2041|2038|2042|2041|2042|2041|2040|2038|14870
1593525000000|2020-06-30 13:50:00|2041|2040|2042|2040|2044|2043|2041|2040|9680
1593525300000|2020-06-30 13:55:00|2043|2041|2039|2037|2044|2043|2039|2037|12558
1593525600000|2020-06-30 14:00:00|2038|2036|2039|2038|2042|2040|2038|2036|7029
1593525900000|2020-06-30 14:05:00|2038|2037|2039|2038|2039|2038|2035|2034|9511
1593526200000|2020-06-30 14:10:00|2040|2039|2040|2039|2040|2039|2038|2037|2881
1593526500000|2020-06-30 14:15:00|2041|2040|2050|2048|2050|2048|2040|2039|19305
1593526800000|2020-06-30 14:20:00|2051|2049|2050|2048|2052|2050|2046|2045|19048
1593527100000|2020-06-30 14:25:00|2049|2049|2045|2043|2049|2049|2044|2043|7359
1593527400000|2020-06-30 14:30:00|2044|2042|2041|2039|2044|2043|2038|2037|9869
1593527700000|2020-06-30 14:35:00|2040|2038|2039|2037|2040|2038|2038|2037|2488
1593528000000|2020-06-30 14:40:00|2040|2038|2035|2034|2040|2039|2035|2034|6258
1593528300000|2020-06-30 14:45:00|2034|2033|2033|2031|2036|2035|2033|2031|13251
1593528600000|2020-06-30 14:50:00|2034|2032|2037|2036|2038|2037|2034|2031|18905
1593528900000|2020-06-30 14:55:00|2038|2037|2037|2036|2041|2040|2037|2036|8235
1593529200000|2020-06-30 15:00:00|2038|2037|2041|2040|2042|2041|2038|2036|10986
1593529500000|2020-06-30 15:05:00|2040|2039|2041|2039|2043|2041|2039|2038|67082
1593529800000|2020-06-30 15:10:00|2040|2040|2036|2035|2041|2040|2036|2034|12592
1593530100000|2020-06-30 15:15:00|2035|2034|2035|2034|2037|2036|2035|2033|19478
1593530400000|2020-06-30 15:20:00|2034|2033|2036|2034|2036|2035|2034|2033|20407
1593530700000|2020-06-30 15:25:00|2035|2033|2037|2036|2037|2036|2034|2033|31737
1593586800000|2020-07-01 07:00:00|2024|2006|2018|2009|2024|2009|2007|2001|2542
1593587100000|2020-07-01 07:05:00|2017|2010|2004|1999|2017|2011|2001|1994.5|5870
1593587400000|2020-07-01 07:10:00|2005|2003|1996.5|1994|2005|2003|1993.5|1990|6219
1593587700000|2020-07-01 07:15:00|1997.5|1994.5|1999|1995.5|2005|2002|1997.5|1994.5|7436
1593588000000|2020-07-01 07:20:00|1999.5|1996.5|1994|1991.5|2000|1997.5|1989|1987|13843
1593588300000|2020-07-01 07:25:00|1993.5|1991|2001|1998|2003|1999|1988|1987.5|11369
1593588600000|2020-07-01 07:30:00|2002|1998.5|2001|1998|2004|2002|1999|1996|6676
1593588900000|2020-07-01 07:35:00|2000|1997.5|1996|1994|2000|1997.5|1994|1993.5|6405
1593589200000|2020-07-01 07:40:00|1996.5|1993.5|1994.5|1992|1998|1997|1994|1992|7773
1593589500000|2020-07-01 07:45:00|1995|1993|1994|1992|2002|1999.5|1994|1992|5193
1593589800000|2020-07-01 07:50:00|1995|1992.5|1991.5|1990|1995.5|1993.5|1989.5|1989|9908
1593590100000|2020-07-01 07:55:00|1992|1990.5|1994|1991.5|1996|1994|1991.5|1990|4311
1593590400000|2020-07-01 08:00:00|1993.5|1990.5|1994|1991|1994|1993|1989.5|1988|10434
1593590700000|2020-07-01 08:05:00|1993.5|1990|1993|1991.5|1994|1992.5|1990.5|1989|5770
1593591000000|2020-07-01 08:10:00|1993.5|1992|2001|1998|2003|2000|1993.5|1992|3684
1593591300000|2020-07-01 08:15:00|2000|1998.5|2004|2001|2005|2001|1998.5|1997.5|3481
1593591600000|2020-07-01 08:20:00|2003|2000|2002|2000|2003|2000|2000|1998|4207
1593591900000|2020-07-01 08:25:00|2003|2001|2004|2002|2004|2002|2003|2000|1487
1593592200000|2020-07-01 08:30:00|2005|2003|2006|2003|2007|2005|2003|2002|7403
1593592500000|2020-07-01 08:35:00|2005|2004|2002|2000|2006|2004|2001|1998.5|5418
1593592800000|2020-07-01 08:40:00|2003|2001|2008|2006|2009|2007|2003|2001|11227
1593593100000|2020-07-01 08:45:00|2009|2007|2011|2009|2011|2009|2006|2004|4350
1593593400000|2020-07-01 08:50:00|2012|2010|2006|2004|2013|2010|2006|2004|3522
1593593700000|2020-07-01 08:55:00|2005|2003|2003|2001|2006|2003|2002|2000|1989
1593594000000|2020-07-01 09:00:00|2004|2002|2001|2000|2006|2004|2001|2000|5663
1593594300000|2020-07-01 09:05:00|2002|2001|1996|1995|2003|2001|1995.5|1994.5|8675
1593594600000|2020-07-01 09:10:00|1996.5|1995.5|1997.5|1996.5|1998.5|1997.5|1994.5|1994|15287
1593594900000|2020-07-01 09:15:00|1998|1997|2001|1998.5|2003|2001|1998|1996.5|2995
1593595200000|2020-07-01 09:20:00|2002|1999.5|1995|1993|2002|1999.5|1994.5|1992.5|5892
1593595500000|2020-07-01 09:25:00|1994.5|1993.5|1996.5|1995|1996.5|1995.5|1993.5|1992.5|4198
1593595800000|2020-07-01 09:30:00|1996|1995.5|1998.5|1997.5|2001|2000|1995|1994.5|17438
1593596100000|2020-07-01 09:35:00|1998|1997|1995.5|1995|1998|1997|1995.5|1995|4938
1593596400000|2020-07-01 09:40:00|1995|1994.5|1995|1993.5|1996|1995.5|1993.5|1992.5|10372
1593596700000|2020-07-01 09:45:00|1995.5|1994|1998|1997|1999.5|1998.5|1995.5|1993.5|5429
1593597000000|2020-07-01 09:50:00|1997.5|1996.5|1997|1996.5|1998|1997.5|1995.5|1995|5682
1593597300000|2020-07-01 09:55:00|1996.5|1996|1990|1988.5|1996.5|1996|1989.5|1988.5|16752
1593597600000|2020-07-01 10:00:00|1989.5|1989|1995.5|1994|1996|1994|1989.5|1988.5|18307
1593597900000|2020-07-01 10:05:00|1995|1994.5|2004|2001|2005|2003|1994|1993|13213
1593598200000|2020-07-01 10:10:00|2003|2000|2004|2002|2006|2005|2002|2000|6033
1593598500000|2020-07-01 10:15:00|2005|2003|2014|2012|2014|2012|2005|2002|4023
1593598800000|2020-07-01 10:20:00|2015|2013|2020|2019|2023|2021|2015|2013|5390
1593599100000|2020-07-01 10:25:00|2019|2018|2019|2017|2020|2018|2016|2014|8916
1593599400000|2020-07-01 10:30:00|2018|2018|2018|2016|2019|2018|2017|2015|4908
1593599700000|2020-07-01 10:35:00|2019|2017|2012|2010|2021|2019|2011|2009|7799
1593600000000|2020-07-01 10:40:00|2011|2009|2009|2007|2011|2009|2007|2004|3879
1593600300000|2020-07-01 10:45:00|2008|2006|2010|2009|2010|2009|2006|2004|9827
1593600600000|2020-07-01 10:50:00|2009|2008|2009|2006|2010|2009|2007|2005|11220
1593600900000|2020-07-01 10:55:00|2008|2005|2003|2001|2009|2006|2002|2001|2136
1593601200000|2020-07-01 11:00:00|2004|1997.5|2004|2001|2006|2005|2001|1997.5|11021
1593601500000|2020-07-01 11:05:00|2003|1999.5|1996|1994|2003|2001|1995.5|1994|4636
1593601800000|2020-07-01 11:10:00|1996.5|1994.5|1991.5|1990|1998|1996|1991|1990|7654
1593602100000|2020-07-01 11:15:00|1992|1990.5|1996|1994|1998|1996.5|1990.5|1988.5|14186
1593602400000|2020-07-01 11:20:00|1995.5|1994.5|2001|1999|2002|1999|1995|1993.5|5423
1593602700000|2020-07-01 11:25:00|2000|1998.5|1993|1991.5|2000|1998.5|1993|1991.5|14686
1593603000000|2020-07-01 11:30:00|1994|1992|1994|1992.5|1995.5|1994|1993|1991.5|5113
1593603300000|2020-07-01 11:35:00|1993.5|1993|1993.5|1992.5|1994.5|1993.5|1991|1990|6582
1593603600000|2020-07-01 11:40:00|1993|1992|1991.5|1990.5|1994|1993|1991.5|1990.5|4454
1593603900000|2020-07-01 11:45:00|1991|1990|1992|1990.5|1994|1993|1990|1988|9794
1593604200000|2020-07-01 11:50:00|1991.5|1990|1992.5|1991|1993|1992|1989|1988|4651
1593604500000|2020-07-01 11:55:00|1992|1991.5|1991|1990|1992|1991.5|1989.5|1988|4580
1593604800000|2020-07-01 12:00:00|1991.5|1990.5|1991.5|1990.5|1996.5|1995|1990.5|1990|16638
1593605100000|2020-07-01 12:05:00|1992|1991|1993.5|1992.5|1993.5|1993|1990|1989.5|7732
1593605400000|2020-07-01 12:10:00|1993|1992|1995.5|1994|1995.5|1994.5|1991.5|1991|4495
1593605700000|2020-07-01 12:15:00|1996|1994.5|1996.5|1995.5|1998|1996.5|1995.5|1994.5|5294
1593606000000|2020-07-01 12:20:00|1997.5|1996|2007|2005|2009|2007|1997.5|1995.5|6043
1593606300000|2020-07-01 12:25:00|2008|2006|2005|2003|2008|2006|2004|2003|1608
1593606600000|2020-07-01 12:30:00|2004|2004|2007|2005|2008|2005|2004|2001|1468
1593606900000|2020-07-01 12:35:00|2008|2006|2008|2006|2010|2008|2007|2006|2089
1593607200000|2020-07-01 12:40:00|2007|2007|2008|2005|2008|2007|2006|2005|944
1593607500000|2020-07-01 12:45:00|2006|2006|2018|2016|2020|2017|2006|2006|6707
1593607800000|2020-07-01 12:50:00|2017|2015|2019|2016|2020|2018|2017|2014|8964
1593608100000|2020-07-01 12:55:00|2018|2017|2015|2013|2018|2018|2013|2011|6901
1593608400000|2020-07-01 13:00:00|2016|2014|2025|2023|2025|2023|2016|2014|4741
1593608700000|2020-07-01 13:05:00|2026|2024|2026|2024|2029|2026|2023|2022|8648
1593609000000|2020-07-01 13:10:00|2025|2023|2027|2025|2027|2025|2021|2020|7042
1593609300000|2020-07-01 13:15:00|2026|2024|2024|2022|2026|2024|2023|2022|1831
1593609600000|2020-07-01 13:20:00|2025|2023|2030|2027|2030|2027|2023|2021|8524
1593609900000|2020-07-01 13:25:00|2029|2028|2026|2024|2029|2028|2025|2023|2926
1593610200000|2020-07-01 13:30:00|2027|2025|2026|2024|2029|2027|2022|2020|11333
1593610500000|2020-07-01 13:35:00|2025|2025|2022|2020|2028|2027|2017|2016|8508
1593610800000|2020-07-01 13:40:00|2021|2019|2018|2016|2022|2020|2017|2016|7526
1593611100000|2020-07-01 13:45:00|2019|2017|2018|2016|2019|2017|2015|2013|7492
1593611400000|2020-07-01 13:50:00|2019|2017|2020|2018|2020|2019|2018|2017|14122
1593611700000|2020-07-01 13:55:00|2021|2019|2024|2020|2027|2025|2021|2018|12104
1593612000000|2020-07-01 14:00:00|2023|2021|2023|2021|2029|2026|2021|2020|11262
1593612300000|2020-07-01 14:05:00|2022|2020|2018|2017|2023|2022|2018|2017|9274
1593612600000|2020-07-01 14:10:00|2019|2018|2017|2015|2021|2020|2015|2013|5136
1593612900000|2020-07-01 14:15:00|2016|2016|2022|2020|2023|2021|2016|2016|10494
1593613200000|2020-07-01 14:20:00|2021|2021|2020|2019|2022|2021|2019|2018|4535
1593613500000|2020-07-01 14:25:00|2019|2018|2018|2016|2022|2021|2017|2016|8713
1593613800000|2020-07-01 14:30:00|2019|2017|2020|2019|2020|2019|2016|2015|7410
1593614100000|2020-07-01 14:35:00|2019|2018|2022|2021|2023|2022|2019|2018|8500
1593614400000|2020-07-01 14:40:00|2021|2020|2029|2028|2030|2029|2021|2020|9436
1593614700000|2020-07-01 14:45:00|2030|2027|2027|2025|2030|2029|2025|2024|8805
1593615000000|2020-07-01 14:50:00|2026|2024|2024|2022|2026|2025|2023|2022|6751
1593615300000|2020-07-01 14:55:00|2023|2023|2029|2028|2030|2029|2023|2022|15071
1593615600000|2020-07-01 15:00:00|2028|2027|2039|2037|2040|2037|2028|2025|22257
1593615900000|2020-07-01 15:05:00|2038|2036|2035|2033|2040|2037|2033|2032|17129
1593616200000|2020-07-01 15:10:00|2034|2034|2038|2037|2041|2039|2033|2032|20352
1593616500000|2020-07-01 15:15:00|2037|2036|2041|2039|2041|2040|2036|2034|15700
1593616800000|2020-07-01 15:20:00|2042|2040|2041|2040|2043|2042|2040|2039|13779
1593617100000|2020-07-01 15:25:00|2040|2039|2041|2038|2042|2041|2038|2037|29885
1593673200000|2020-07-02 07:00:00|2047|2039|2050|2044|2060|2054|2037|2032|10234
1593673500000|2020-07-02 07:05:00|2049|2045|2042|2038|2056|2052|2038|2035|9732
1593673800000|2020-07-02 07:10:00|2041|2037|2045|2040|2045|2040|2037|2032|6614
1593674100000|2020-07-02 07:15:00|2044|2041|2038|2034|2045|2041|2038|2034|3842
1593674400000|2020-07-02 07:20:00|2037|2035|2038|2035|2039|2037|2035|2032|4240
1593674700000|2020-07-02 07:25:00|2039|2036|2024|2021|2040|2038|2024|2021|12534
1593675000000|2020-07-02 07:30:00|2023|2020|2035|2032|2036|2032|2022|2020|19410
1593675300000|2020-07-02 07:35:00|2034|2033|2028|2025|2035|2033|2027|2025|7157
1593675600000|2020-07-02 07:40:00|2027|2024|2026|2023|2028|2026|2023|2022|14749
1593675900000|2020-07-02 07:45:00|2025|2024|2020|2018|2026|2024|2020|2018|10422
1593676200000|2020-07-02 07:50:00|2019|2016|2011|2008|2019|2016|2009|2007|7149
1593676500000|2020-07-02 07:55:00|2010|2007|2009|2006|2011|2009|2007|2006|7082
1593676800000|2020-07-02 08:00:00|2010|2007|2007|2005|2011|2010|2006|2003|7608
1593677100000|2020-07-02 08:05:00|2008|2006|2011|2009|2011|2009|2006|2004|6609
1593677400000|2020-07-02 08:10:00|2010|2008|2011|2009|2011|2009|2005|2004|18273
1593677700000|2020-07-02 08:15:00|2010|2010|2010|2006|2010|2010|2005|2004|5668
1593678000000|2020-07-02 08:20:00|2011|2007|2012|2010|2013|2010|2010|2007|13293
1593678300000|2020-07-02 08:25:00|2013|2011|2023|2021|2023|2021|2013|2011|4721
1593678600000|2020-07-02 08:30:00|2022|2020|2015|2013|2023|2020|2014|2013|3681
1593678900000|2020-07-02 08:35:00|2016|2014|2020|2018|2021|2019|2016|2014|6138
1593679200000|2020-07-02 08:40:00|2021|2019|2023|2021|2024|2023|2019|2016|4890
1593679500000|2020-07-02 08:45:00|2022|2020|2023|2021|2026|2024|2021|2018|11891
1593679800000|2020-07-02 08:50:00|2024|2022|2034|2031|2034|2032|2024|2022|5836
1593680100000|2020-07-02 08:55:00|2033|2032|2039|2037|2041|2039|2033|2031|11508
1593680400000|2020-07-02 09:00:00|2038|2036|2046|2042|2047|2044|2036|2034|11393
1593680700000|2020-07-02 09:05:00|2047|2043|2043|2040|2048|2046|2042|2039|14335
1593681000000|2020-07-02 09:10:00|2042|2039|2043|2041|2045|2044|2040|2038|7334
1593681300000|2020-07-02 09:15:00|2042|2042|2037|2035|2043|2042|2037|2035|7194
1593681600000|2020-07-02 09:20:00|2036|2034|2040|2038|2040|2038|2034|2032|7774
1593681900000|2020-07-02 09:25:00|2039|2037|2041|2039|2041|2039|2036|2034|4257
1593682200000|2020-07-02 09:30:00|2042|2040|2044|2042|2049|2048|2041|2039|19017
1593682500000|2020-07-02 09:35:00|2043|2041|2045|2042|2045|2042|2039|2037|5199
1593682800000|2020-07-02 09:40:00|2044|2041|2042|2040|2044|2041|2039|2036|3149
1593683100000|2020-07-02 09:45:00|2041|2039|2038|2036|2041|2040|2038|2036|5507
1593683400000|2020-07-02 09:50:00|2039|2037|2041|2040|2041|2040|2039|2036|2945
1593683700000|2020-07-02 09:55:00|2040|2039|2043|2041|2044|2042|2038|2037|17944
1593684000000|2020-07-02 10:00:00|2042|2040|2039|2036|2042|2040|2037|2035|3452
1593684300000|2020-07-02 10:05:00|2038|2035|2051|2049|2051|2050|2036|2034|26760
1593684600000|2020-07-02 10:10:00|2050|2050|2051|2049|2052|2051|2044|2042|18974
1593684900000|2020-07-02 10:15:00|2050|2048|2045|2042|2051|2048|2044|2042|9198
1593685200000|2020-07-02 10:20:00|2044|2043|2044|2042|2049|2047|2044|2042|7898
1593685500000|2020-07-02 10:25:00|2043|2041|2042|2040|2044|2043|2041|2040|1738
1593685800000|2020-07-02 10:30:00|2041|2041|2038|2036|2043|2042|2038|2036|23913
1593686100000|2020-07-02 10:35:00|2039|2037|2039|2038|2041|2039|2038|2037|6756
1593686400000|2020-07-02 10:40:00|2040|2037|2041|2039|2042|2041|2040|2037|6608
1593686700000|2020-07-02 10:45:00|2040|2040|2042|2040|2043|2041|2040|2039|4764
1593687000000|2020-07-02 10:50:00|2043|2041|2044|2042|2046|2044|2043|2041|2968
1593687300000|2020-07-02 10:55:00|2043|2043|2047|2045|2047|2045|2042|2040|7150
1593687600000|2020-07-02 11:00:00|2046|2043|2046|2043|2047|2044|2045|2042|1145
1593687900000|2020-07-02 11:05:00|2045|2044|2050|2049|2050|2049|2043|2042|7353
1593688200000|2020-07-02 11:10:00|2049|2048|2048|2045|2050|2049|2045|2043|5878
1593688500000|2020-07-02 11:15:00|2047|2046|2048|2046|2050|2048|2046|2044|7652
1593688800000|2020-07-02 11:20:00|2047|2045|2050|2048|2053|2051|2047|2044|12818
1593689100000|2020-07-02 11:25:00|2049|2047|2048|2046|2049|2048|2048|2045|4062
1593689400000|2020-07-02 11:30:00|2049|2047|2056|2054|2056|2054|2049|2047|12350
1593689700000|2020-07-02 11:35:00|2055|2053|2053|2051|2056|2055|2053|2051|9521
1593690000000|2020-07-02 11:40:00|2052|2050|2053|2051|2054|2052|2049|2047|13629
1593690300000|2020-07-02 11:45:00|2052|2052|2052|2050|2052|2052|2049|2048|7961
1593690600000|2020-07-02 11:50:00|2051|2051|2047|2044|2052|2051|2047|2044|3873
1593690900000|2020-07-02 11:55:00|2046|2045|2045|2043|2046|2045|2044|2041|1783
1593691200000|2020-07-02 12:00:00|2044|2044|2047|2045|2047|2045|2043|2040|11052
1593691500000|2020-07-02 12:05:00|2046|2044|2046|2044|2046|2044|2044|2042|736
1593691800000|2020-07-02 12:10:00|2047|2045|2049|2047|2049|2047|2046|2045|3063
1593692100000|2020-07-02 12:15:00|2048|2046|2050|2048|2050|2048|2045|2044|19293
1593692400000|2020-07-02 12:20:00|2049|2049|2056|2054|2056|2054|2049|2048|6273
1593692700000|2020-07-02 12:25:00|2055|2053|2049|2047|2056|2053|2047|2046|6279
1593693000000|2020-07-02 12:30:00|2050|2049|2043|2041|2056|2054|2042|2040|12256
1593693300000|2020-07-02 12:35:00|2042|2042|2043|2041|2044|2042|2039|2037|18581
1593693600000|2020-07-02 12:40:00|2042|2040|2044|2042|2044|2042|2041|2039|3681
1593693900000|2020-07-02 12:45:00|2043|2043|2045|2044|2045|2044|2043|2043|2914
1593694200000|2020-07-02 12:50:00|2046|2045|2049|2046|2050|2048|2045|2045|7690
1593694500000|2020-07-02 12:55:00|2050|2047|2051|2049|2056|2054|2049|2047|17966
1593694800000|2020-07-02 13:00:00|2050|2050|2049|2048|2053|2051|2047|2045|23993
1593695100000|2020-07-02 13:05:00|2050|2049|2047|2045|2051|2049|2046|2045|4933
1593695400000|2020-07-02 13:10:00|2048|2046|2045|2044|2048|2047|2045|2043|3378
1593695700000|2020-07-02 13:15:00|2046|2045|2039|2038|2046|2045|2039|2038|10131
1593696000000|2020-07-02 13:20:00|2040|2039|2039|2037|2041|2040|2039|2037|12746
1593696300000|2020-07-02 13:25:00|2038|2038|2039|2037|2039|2038|2037|2036|2732
1593696600000|2020-07-02 13:30:00|2040|2038|2041|2039|2046|2045|2039|2038|11864
1593696900000|2020-07-02 13:35:00|2040|2038|2039|2037|2041|2039|2038|2035|5680
1593697200000|2020-07-02 13:40:00|2038|2036|2036|2034|2038|2037|2035|2034|3794
1593697500000|2020-07-02 13:45:00|2035|2033|2034|2033|2035|2034|2033|2032|4361
1593697800000|2020-07-02 13:50:00|2033|2032|2033|2031|2034|2033|2031|2029|12261
1593698100000|2020-07-02 13:55:00|2034|2032|2039|2037|2040|2038|2034|2031|7114
1593698400000|2020-07-02 14:00:00|2040|2038|2035|2034|2043|2040|2035|2034|5852
1593698700000|2020-07-02 14:05:00|2034|2033|2032|2031|2034|2033|2031|2029|5661
1593699000000|2020-07-02 14:10:00|2031|2030|2033|2031|2035|2034|2029|2027|6414
1593699300000|2020-07-02 14:15:00|2032|2030|2032|2030|2032|2030|2032|2030|601
1593699600000|2020-07-02 14:20:00|2033|2031|2036|2034|2037|2035|2032|2030|10761
1593699900000|2020-07-02 14:25:00|2035|2035|2041|2039|2042|2040|2035|2035|5484
1593700200000|2020-07-02 14:30:00|2042|2040|2045|2044|2046|2044|2041|2039|7134
1593700500000|2020-07-02 14:35:00|2046|2043|2050|2048|2050|2049|2044|2043|8432
1593700800000|2020-07-02 14:40:00|2049|2049|2052|2051|2053|2051|2049|2048|12699
1593701100000|2020-07-02 14:45:00|2051|2050|2062|2060|2063|2060|2051|2050|15945
1593701400000|2020-07-02 14:50:00|2061|2059|2060|2058|2065|2063|2059|2057|12308
1593701700000|2020-07-02 14:55:00|2059|2057|2059|2057|2060|2057|2056|2054|6619
1593702000000|2020-07-02 15:00:00|2060|2058|2059|2058|2061|2059|2057|2056|12150
1593702300000|2020-07-02 15:05:00|2058|2057|2059|2058|2062|2059|2056|2055|18119
1593702600000|2020-07-02 15:10:00|2058|2057|2056|2054|2061|2059|2055|2053|26663
1593702900000|2020-07-02 15:15:00|2055|2055|2057|2055|2059|2058|2055|2054|26198
1593703200000|2020-07-02 15:20:00|2058|2056|2055|2054|2059|2058|2055|2053|19753
1593703500000|2020-07-02 15:25:00|2054|2053|2053|2051|2055|2054|2047|2045|73223
1593759600000|2020-07-03 07:00:00|2049|2046|2070|2061|2070|2063|2049|2046|7058
1593759900000|2020-07-03 07:05:00|2069|2062|2048|2045|2069|2062|2046|2043|5575
1593760200000|2020-07-03 07:10:00|2050|2047|2071|2068|2071|2070|2050|2047|2591
1593760500000|2020-07-03 07:15:00|2070|2067|2072|2069|2085|2080|2070|2066|11211
1593760800000|2020-07-03 07:20:00|2071|2068|2076|2072|2084|2080|2069|2064|7932
1593761100000|2020-07-03 07:25:00|2075|2073|2073|2071|2076|2073|2070|2067|3924
1593761400000|2020-07-03 07:30:00|2074|2072|2079|2076|2083|2080|2073|2072|13865
1593761700000|2020-07-03 07:35:00|2078|2075|2078|2075|2078|2075|2070|2068|5539
1593762000000|2020-07-03 07:40:00|2077|2074|2069|2067|2078|2075|2069|2067|6832
1593762300000|2020-07-03 07:45:00|2070|2068|2063|2061|2073|2072|2063|2060|5910
1593762600000|2020-07-03 07:50:00|2062|2060|2071|2067|2074|2073|2061|2058|34215
1593762900000|2020-07-03 07:55:00|2070|2066|2069|2066|2072|2069|2069|2066|3073
1593763200000|2020-07-03 08:00:00|2068|2065|2062|2059|2068|2065|2062|2059|4374
1593763500000|2020-07-03 08:05:00|2063|2060|2059|2057|2064|2062|2056|2053|8070
1593763800000|2020-07-03 08:10:00|2058|2056|2059|2056|2060|2058|2056|2055|3839
1593764100000|2020-07-03 08:15:00|2058|2057|2053|2051|2058|2058|2053|2050|2312
1593764400000|2020-07-03 08:20:00|2052|2050|2052|2050|2053|2050|2052|2050|652
1593764700000|2020-07-03 08:25:00|2051|2049|2050|2046|2051|2049|2049|2045|2958
1593765000000|2020-07-03 08:30:00|2051|2047|2047|2044|2052|2050|2045|2043|7521
1593765300000|2020-07-03 08:35:00|2049|2045|2048|2046|2050|2047|2046|2043|3508
1593765600000|2020-07-03 08:40:00|2049|2045|2048|2046|2049|2047|2046|2043|3598
1593765900000|2020-07-03 08:45:00|2049|2047|2047|2044|2049|2048|2047|2044|5699
1593766200000|2020-07-03 08:50:00|2046|2043|2045|2042|2046|2043|2044|2042|573
1593766500000|2020-07-03 08:55:00|2044|2043|2045|2043|2045|2044|2043|2043|2957
1593766800000|2020-07-03 09:00:00|2046|2044|2046|2044|2048|2047|2045|2043|5115
1593767100000|2020-07-03 09:05:00|2045|2043|2045|2042|2045|2045|2044|2041|461
1593767400000|2020-07-03 09:10:00|2044|2041|2044|2041|2045|2043|2042|2040|2438
1593767700000|2020-07-03 09:15:00|2045|2042|2048|2045|2048|2045|2045|2042|3160
1593768000000|2020-07-03 09:20:00|2047|2044|2042|2039|2047|2044|2042|2039|799
1593768300000|2020-07-03 09:25:00|2041|2040|2041|2038|2044|2043|2040|2038|5932
1593768600000|2020-07-03 09:30:00|2040|2037|2040|2037|2040|2037|2039|2036|320
1593768900000|2020-07-03 09:35:00|2039|2038|2040|2037|2041|2040|2038|2035|4884
1593769200000|2020-07-03 09:40:00|2041|2038|2033|2031|2041|2039|2033|2031|5922
1593769500000|2020-07-03 09:45:00|2034|2032|2034|2031|2036|2034|2033|2030|4993
1593769800000|2020-07-03 09:50:00|2033|2032|2033|2030|2036|2034|2032|2030|2787
1593770100000|2020-07-03 09:55:00|2032|2029|2033|2030|2033|2031|2031|2027|5656
1593770400000|2020-07-03 10:00:00|2032|2031|2018|2015|2032|2031|2018|2015|18240
1593770700000|2020-07-03 10:05:00|2017|2014|2017|2014|2021|2019|2017|2014|4352
1593771000000|2020-07-03 10:10:00|2016|2015|2019|2017|2022|2020|2016|2014|7613
1593771300000|2020-07-03 10:15:00|2020|2018|2019|2015|2022|2019|2019|2015|2422
1593771600000|2020-07-03 10:20:00|2018|2014|2014|2011|2018|2014|2014|2010|908
1593771900000|2020-07-03 10:25:00|2013|2012|2016|2014|2016|2015|2013|2011|6472
1593772200000|2020-07-03 10:30:00|2015|2013|2016|2014|2019|2017|2015|2013|4000
1593772500000|2020-07-03 10:35:00|2017|2015|2024|2022|2024|2022|2016|2013|7977
1593772800000|2020-07-03 10:40:00|2025|2023|2026|2025|2028|2026|2024|2023|3644
1593773100000|2020-07-03 10:45:00|2027|2026|2027|2025|2027|2026|2024|2022|6603
1593773400000|2020-07-03 10:50:00|2028|2026|2025|2022|2028|2027|2024|2022|2712
1593773700000|2020-07-03 10:55:00|2024|2023|2025|2023|2025|2024|2024|2022|1556
1593774000000|2020-07-03 11:00:00|2024|2022|2022|2019|2026|2023|2021|2019|4421
1593774300000|2020-07-03 11:05:00|2023|2020|2022|2020|2024|2023|2022|2020|3290
1593774600000|2020-07-03 11:10:00|2023|2021|2023|2020|2026|2024|2023|2020|6405
1593774900000|2020-07-03 11:15:00|2022|2021|2026|2024|2027|2024|2022|2021|2523
1593775200000|2020-07-03 11:20:00|2027|2025|2024|2022|2027|2025|2023|2021|4996
1593775500000|2020-07-03 11:25:00|2025|2023|2027|2025|2027|2026|2025|2023|1701
1593775800000|2020-07-03 11:30:00|2026|2026|2031|2029|2034|2033|2025|2023|8767
1593776100000|2020-07-03 11:35:00|2030|2030|2032|2030|2032|2030|2030|2029|1993
1593776400000|2020-07-03 11:40:00|2033|2031|2030|2028|2033|2031|2030|2028|3436
1593776700000|2020-07-03 11:45:00|2029|2027|2032|2030|2033|2031|2027|2025|5575
1593777000000|2020-07-03 11:50:00|2031|2029|2032|2030|2032|2030|2029|2028|1516
1593777300000|2020-07-03 11:55:00|2031|2029|2029|2027|2031|2029|2029|2027|1305
1593777600000|2020-07-03 12:00:00|2028|2026|2026|2023|2028|2026|2026|2023|5662
1593777900000|2020-07-03 12:05:00|2025|2022|2023|2021|2026|2023|2021|2019|10368
1593778200000|2020-07-03 12:10:00|2022|2020|2019|2017|2023|2022|2019|2017|6748
1593778500000|2020-07-03 12:15:00|2020|2018|2023|2021|2024|2022|2020|2017|6041
1593778800000|2020-07-03 12:20:00|2022|2022|2025|2023|2025|2024|2022|2021|15142
1593779100000|2020-07-03 12:25:00|2026|2024|2027|2025|2027|2026|2025|2023|5891
1593779400000|2020-07-03 12:30:00|2028|2026|2027|2024|2030|2028|2026|2023|5646
1593779700000|2020-07-03 12:35:00|2026|2023|2023|2022|2026|2023|2023|2022|1810
1593780000000|2020-07-03 12:40:00|2022|2020|2021|2019|2023|2022|2021|2019|1523
1593780300000|2020-07-03 12:45:00|2022|2020|2018|2016|2022|2020|2018|2016|5408
1593780600000|2020-07-03 12:50:00|2019|2017|2024|2022|2026|2024|2019|2017|7875
1593780900000|2020-07-03 12:55:00|2023|2020|2025|2023|2025|2024|2022|2020|8751
1593781200000|2020-07-03 13:00:00|2024|2024|2022|2020|2024|2024|2021|2020|3804
1593781500000|2020-07-03 13:05:00|2021|2019|2020|2018|2021|2020|2020|2018|3163
1593781800000|2020-07-03 13:10:00|2019|2016|2018|2016|2020|2018|2017|2016|3160
1593782100000|2020-07-03 13:15:00|2019|2017|2019|2017|2021|2020|2017|2016|18800
1593782400000|2020-07-03 13:20:00|||||||||335
1593782700000|2020-07-03 13:25:00|2018|2016|2020|2018|2021|2020|2017|2016|27742
1593783000000|2020-07-03 13:30:00|2019|2017|2009|2006|2019|2018|2008|2005|5367
1593783300000|2020-07-03 13:35:00|2010|2007|2006|2003|2011|2009|2005|2002|6910
1593783600000|2020-07-03 13:40:00|2005|2004|2010|2008|2011|2008|2005|2004|10234
1593783900000|2020-07-03 13:45:00|2009|2007|2005|2003|2010|2008|2004|2003|6053
1593784200000|2020-07-03 13:50:00|2004|2004|2009|2006|2009|2007|2004|2003|10947
1593784500000|2020-07-03 13:55:00|2008|2007|2009|2007|2009|2007|2006|2004|8581
1593784800000|2020-07-03 14:00:00|2008|2006|2008|2005|2008|2007|2006|2004|2228
1593785100000|2020-07-03 14:05:00|2007|2006|2007|2005|2008|2006|2006|2003|3688
1593785400000|2020-07-03 14:10:00|2006|2004|2005|2003|2006|2004|2003|2002|7436
1593785700000|2020-07-03 14:15:00|2004|2002|2004|2003|2004|2003|2002|2001|2244
1593786000000|2020-07-03 14:20:00|2005|2004|2003|2001|2005|2004|2002|2000|4521
1593786300000|2020-07-03 14:25:00|2002|2002|2003|2002|2003|2002|2002|2001|3425
1593786600000|2020-07-03 14:30:00|2004|2003|2005|2003|2008|2007|2004|2002|17331
1593786900000|2020-07-03 14:35:00|2004|2002|1997|1995.5|2004|2003|1995.5|1993|10647
1593787200000|2020-07-03 14:40:00|1997.5|1996|1999|1997.5|1999.5|1998.5|1997|1995.5|3273
1593787500000|2020-07-03 14:45:00|1999.5|1998|2003|2001|2003|2001|1999.5|1998|5036
1593787800000|2020-07-03 14:50:00|2002|2000|1999|1997.5|2002|2000|1999|1997.5|4343
1593788100000|2020-07-03 14:55:00|1999.5|1998|2002|2001|2002|2001|1999|1997|13983
1593788400000|2020-07-03 15:00:00|2001|2000|1997|1996|2001|2000|1997|1996|8456
1593788700000|2020-07-03 15:05:00|1996.5|1995.5|1999|1998|2000|1999.5|1996.5|1995.5|7494
1593789000000|2020-07-03 15:10:00|1998.5|1997.5|1996|1995.5|1998.5|1997.5|1995|1994.5|7550
1593789300000|2020-07-03 15:15:00|1996.5|1996|1997|1995|1999|1998.5|1995.5|1995|38285
1593789600000|2020-07-03 15:20:00|1996|1994.5|1995|1994|1996|1995|1992.5|1991.5|22253
1593789900000|2020-07-03 15:25:00|1994.5|1993.5|1997.5|1995.5|1997.5|1996|1994.5|1993.5|27187
1593759600000|2020-07-03 07:00:00|2049|2046|2070|2061|2070|2063|2049|2046|7058
1593759900000|2020-07-03 07:05:00|2069|2062|2048|2045|2069|2062|2046|2043|5575
1593760200000|2020-07-03 07:10:00|2050|2047|2071|2068|2071|2070|2050|2047|2591
1593760500000|2020-07-03 07:15:00|2070|2067|2072|2069|2085|2080|2070|2066|11211
1593760800000|2020-07-03 07:20:00|2071|2068|2076|2072|2084|2080|2069|2064|7932
1593761100000|2020-07-03 07:25:00|2075|2073|2073|2071|2076|2073|2070|2067|3924
1593761400000|2020-07-03 07:30:00|2074|2072|2079|2076|2083|2080|2073|2072|13865
1593761700000|2020-07-03 07:35:00|2078|2075|2078|2075|2078|2075|2070|2068|5539
1593762000000|2020-07-03 07:40:00|2077|2074|2069|2067|2078|2075|2069|2067|6832
1593762300000|2020-07-03 07:45:00|2070|2068|2063|2061|2073|2072|2063|2060|5910
1593762600000|2020-07-03 07:50:00|2062|2060|2071|2067|2074|2073|2061|2058|34215
1593762900000|2020-07-03 07:55:00|2070|2066|2069|2066|2072|2069|2069|2066|3073
1593763200000|2020-07-03 08:00:00|2068|2065|2062|2059|2068|2065|2062|2059|4374
1593763500000|2020-07-03 08:05:00|2063|2060|2059|2057|2064|2062|2056|2053|8070
1593763800000|2020-07-03 08:10:00|2058|2056|2059|2056|2060|2058|2056|2055|3839
1593764100000|2020-07-03 08:15:00|2058|2057|2053|2051|2058|2058|2053|2050|2312
1593764400000|2020-07-03 08:20:00|2052|2050|2052|2050|2053|2050|2052|2050|652
1593764700000|2020-07-03 08:25:00|2051|2049|2050|2046|2051|2049|2049|2045|2958
1593765000000|2020-07-03 08:30:00|2051|2047|2047|2044|2052|2050|2045|2043|7521
1593765300000|2020-07-03 08:35:00|2049|2045|2048|2046|2050|2047|2046|2043|3508
1593765600000|2020-07-03 08:40:00|2049|2045|2048|2046|2049|2047|2046|2043|3598
1593765900000|2020-07-03 08:45:00|2049|2047|2047|2044|2049|2048|2047|2044|5699
1593766200000|2020-07-03 08:50:00|2046|2043|2045|2042|2046|2043|2044|2042|573
1593766500000|2020-07-03 08:55:00|2044|2043|2045|2043|2045|2044|2043|2043|2957
1593766800000|2020-07-03 09:00:00|2046|2044|2046|2044|2048|2047|2045|2043|5115
1593767100000|2020-07-03 09:05:00|2045|2043|2045|2042|2045|2045|2044|2041|461
1593767400000|2020-07-03 09:10:00|2044|2041|2044|2041|2045|2043|2042|2040|2438
1593767700000|2020-07-03 09:15:00|2045|2042|2048|2045|2048|2045|2045|2042|3160
1593768000000|2020-07-03 09:20:00|2047|2044|2042|2039|2047|2044|2042|2039|799
1593768300000|2020-07-03 09:25:00|2041|2040|2041|2038|2044|2043|2040|2038|5932
1593768600000|2020-07-03 09:30:00|2040|2037|2040|2037|2040|2037|2039|2036|320
1593768900000|2020-07-03 09:35:00|2039|2038|2040|2037|2041|2040|2038|2035|4884
1593769200000|2020-07-03 09:40:00|2041|2038|2033|2031|2041|2039|2033|2031|5922
1593769500000|2020-07-03 09:45:00|2034|2032|2034|2031|2036|2034|2033|2030|4993
1593769800000|2020-07-03 09:50:00|2033|2032|2033|2030|2036|2034|2032|2030|2787
1593770100000|2020-07-03 09:55:00|2032|2029|2033|2030|2033|2031|2031|2027|5656
1593770400000|2020-07-03 10:00:00|2032|2031|2018|2015|2032|2031|2018|2015|18240
1593770700000|2020-07-03 10:05:00|2017|2014|2017|2014|2021|2019|2017|2014|4352
1593771000000|2020-07-03 10:10:00|2016|2015|2019|2017|2022|2020|2016|2014|7613
1593771300000|2020-07-03 10:15:00|2020|2018|2019|2015|2022|2019|2019|2015|2422
1593771600000|2020-07-03 10:20:00|2018|2014|2014|2011|2018|2014|2014|2010|908
1593771900000|2020-07-03 10:25:00|2013|2012|2016|2014|2016|2015|2013|2011|6472
1593772200000|2020-07-03 10:30:00|2015|2013|2016|2014|2019|2017|2015|2013|4000
1593772500000|2020-07-03 10:35:00|2017|2015|2024|2022|2024|2022|2016|2013|7977
1593772800000|2020-07-03 10:40:00|2025|2023|2026|2025|2028|2026|2024|2023|3644
1593773100000|2020-07-03 10:45:00|2027|2026|2027|2025|2027|2026|2024|2022|6603
1593773400000|2020-07-03 10:50:00|2028|2026|2025|2022|2028|2027|2024|2022|2712
1593773700000|2020-07-03 10:55:00|2024|2023|2025|2023|2025|2024|2024|2022|1556
1593774000000|2020-07-03 11:00:00|2024|2022|2022|2019|2026|2023|2021|2019|4421
1593774300000|2020-07-03 11:05:00|2023|2020|2022|2020|2024|2023|2022|2020|3290
1593774600000|2020-07-03 11:10:00|2023|2021|2023|2020|2026|2024|2023|2020|6405
1593774900000|2020-07-03 11:15:00|2022|2021|2026|2024|2027|2024|2022|2021|2523
1593775200000|2020-07-03 11:20:00|2027|2025|2024|2022|2027|2025|2023|2021|4996
1593775500000|2020-07-03 11:25:00|2025|2023|2027|2025|2027|2026|2025|2023|1701
1593775800000|2020-07-03 11:30:00|2026|2026|2031|2029|2034|2033|2025|2023|8767
1593776100000|2020-07-03 11:35:00|2030|2030|2032|2030|2032|2030|2030|2029|1993
1593776400000|2020-07-03 11:40:00|2033|2031|2030|2028|2033|2031|2030|2028|3436
1593776700000|2020-07-03 11:45:00|2029|2027|2032|2030|2033|2031|2027|2025|5575
1593777000000|2020-07-03 11:50:00|2031|2029|2032|2030|2032|2030|2029|2028|1516
1593777300000|2020-07-03 11:55:00|2031|2029|2029|2027|2031|2029|2029|2027|1305
1593777600000|2020-07-03 12:00:00|2028|2026|2026|2023|2028|2026|2026|2023|5662
1593777900000|2020-07-03 12:05:00|2025|2022|2023|2021|2026|2023|2021|2019|10368
1593778200000|2020-07-03 12:10:00|2022|2020|2019|2017|2023|2022|2019|2017|6748
1593778500000|2020-07-03 12:15:00|2020|2018|2023|2021|2024|2022|2020|2017|6041
1593778800000|2020-07-03 12:20:00|2022|2022|2025|2023|2025|2024|2022|2021|15142
1593779100000|2020-07-03 12:25:00|2026|2024|2027|2025|2027|2026|2025|2023|5891
1593779400000|2020-07-03 12:30:00|2028|2026|2027|2024|2030|2028|2026|2023|5646
1593779700000|2020-07-03 12:35:00|2026|2023|2023|2022|2026|2023|2023|2022|1810
1593780000000|2020-07-03 12:40:00|2022|2020|2021|2019|2023|2022|2021|2019|1523
1593780300000|2020-07-03 12:45:00|2022|2020|2018|2016|2022|2020|2018|2016|5408
1593780600000|2020-07-03 12:50:00|2019|2017|2024|2022|2026|2024|2019|2017|7875
1593780900000|2020-07-03 12:55:00|2023|2020|2025|2023|2025|2024|2022|2020|8751
1593781200000|2020-07-03 13:00:00|2024|2024|2022|2020|2024|2024|2021|2020|3804
1593781500000|2020-07-03 13:05:00|2021|2019|2020|2018|2021|2020|2020|2018|3163
1593781800000|2020-07-03 13:10:00|2019|2016|2018|2016|2020|2018|2017|2016|3160
1593782100000|2020-07-03 13:15:00|2019|2017|2019|2017|2021|2020|2017|2016|18800
1593782400000|2020-07-03 13:20:00|||||||||335
1593782700000|2020-07-03 13:25:00|2018|2016|2020|2018|2021|2020|2017|2016|27742
1593783000000|2020-07-03 13:30:00|2019|2017|2009|2006|2019|2018|2008|2005|5367
1593783300000|2020-07-03 13:35:00|2010|2007|2006|2003|2011|2009|2005|2002|6910
1593783600000|2020-07-03 13:40:00|2005|2004|2010|2008|2011|2008|2005|2004|10234
1593783900000|2020-07-03 13:45:00|2009|2007|2005|2003|2010|2008|2004|2003|6053
1593784200000|2020-07-03 13:50:00|2004|2004|2009|2006|2009|2007|2004|2003|10947
1593784500000|2020-07-03 13:55:00|2008|2007|2009|2007|2009|2007|2006|2004|8581
1593784800000|2020-07-03 14:00:00|2008|2006|2008|2005|2008|2007|2006|2004|2228
1593785100000|2020-07-03 14:05:00|2007|2006|2007|2005|2008|2006|2006|2003|3688
1593785400000|2020-07-03 14:10:00|2006|2004|2005|2003|2006|2004|2003|2002|7436
1593785700000|2020-07-03 14:15:00|2004|2002|2004|2003|2004|2003|2002|2001|2244
1593786000000|2020-07-03 14:20:00|2005|2004|2003|2001|2005|2004|2002|2000|4521
1593786300000|2020-07-03 14:25:00|2002|2002|2003|2002|2003|2002|2002|2001|3425
1593786600000|2020-07-03 14:30:00|2004|2003|2005|2003|2008|2007|2004|2002|17331
1593786900000|2020-07-03 14:35:00|2004|2002|1997|1995.5|2004|2003|1995.5|1993|10647
1593787200000|2020-07-03 14:40:00|1997.5|1996|1999|1997.5|1999.5|1998.5|1997|1995.5|3273
1593787500000|2020-07-03 14:45:00|1999.5|1998|2003|2001|2003|2001|1999.5|1998|5036
1593787800000|2020-07-03 14:50:00|2002|2000|1999|1997.5|2002|2000|1999|1997.5|4343
1593788100000|2020-07-03 14:55:00|1999.5|1998|2002|2001|2002|2001|1999|1997|13983
1593788400000|2020-07-03 15:00:00|2001|2000|1997|1996|2001|2000|1997|1996|8456
1593788700000|2020-07-03 15:05:00|1996.5|1995.5|1999|1998|2000|1999.5|1996.5|1995.5|7494
1593789000000|2020-07-03 15:10:00|1998.5|1997.5|1996|1995.5|1998.5|1997.5|1995|1994.5|7550
1593789300000|2020-07-03 15:15:00|1996.5|1996|1997|1995|1999|1998.5|1995.5|1995|38285
1593789600000|2020-07-03 15:20:00|1996|1994.5|1995|1994|1996|1995|1992.5|1991.5|22253
1593789900000|2020-07-03 15:25:00|1994.5|1993.5|1997.5|1995.5|1997.5|1996|1994.5|1993.5|27187
1594018800000|2020-07-06 07:00:00|2044|2031|2013|2002|2046|2041|2012|2002|14773
1594019100000|2020-07-06 07:05:00|2012|2003|1996.5|1993|2017|2013|1996|1990.5|11977
1594019400000|2020-07-06 07:10:00|1997|1993.5|1995.5|1993.5|2007|2000|1989|1987.5|19717
1594019700000|2020-07-06 07:15:00|1995|1992|2003|1998|2004|2001|1992|1990|21270
1594020000000|2020-07-06 07:20:00|2002|1998.5|1997|1995|2002|1998.5|1994|1992|17297
1594020300000|2020-07-06 07:25:00|1998|1995.5|1999.5|1996.5|2001|1997.5|1992|1991|12726
1594020600000|2020-07-06 07:30:00|1999|1996|2005|2003|2006|2004|1997|1994|6965
1594020900000|2020-07-06 07:35:00|2006|2002|2006|2004|2009|2006|2003|2001|10675
1594021200000|2020-07-06 07:40:00|2007|2005|2009|2006|2010|2008|2005|2004|9325
1594021500000|2020-07-06 07:45:00|2010|2007|2006|2003|2010|2008|2002|2000|4148
1594021800000|2020-07-06 07:50:00|2008|2007|2007|2005|2009|2007|2005|2003|1849
1594022100000|2020-07-06 07:55:00|2006|2004|2007|2004|2008|2006|2005|2002|4961
1594022400000|2020-07-06 08:00:00|2008|2005|2013|2010|2013|2010|2008|2005|2249
1594022700000|2020-07-06 08:05:00|2014|2011|2013|2009|2015|2013|2010|2008|4842
1594023000000|2020-07-06 08:10:00|2012|2010|2009|2007|2012|2010|2005|2002|5668
1594023300000|2020-07-06 08:15:00|2011|2008|2015|2013|2017|2014|2007|2005|14599
1594023600000|2020-07-06 08:20:00|2014|2012|2016|2013|2018|2015|2013|2010|3375
1594023900000|2020-07-06 08:25:00|2015|2012|2013|2010|2015|2012|2013|2010|987
1594024200000|2020-07-06 08:30:00|2014|2011|2016|2014|2016|2014|2012|2010|5110
1594024500000|2020-07-06 08:35:00|2017|2015|2016|2014|2017|2015|2015|2013|6106
1594024800000|2020-07-06 08:40:00|2015|2015|2015|2013|2018|2016|2013|2012|4085
1594025100000|2020-07-06 08:45:00|2014|2012|2017|2015|2017|2015|2014|2012|4146
1594025400000|2020-07-06 08:50:00|2018|2016|2016|2014|2018|2016|2013|2011|2459
1594025700000|2020-07-06 08:55:00|2015|2015|2015|2012|2015|2015|2014|2011|1368
1594026000000|2020-07-06 09:00:00||2013||2013||2013||2013|719
1594026300000|2020-07-06 09:05:00|2014|2014|2013|2011|2015|2014|2010|2008|15159
1594026600000|2020-07-06 09:10:00|2012|2010|2014|2011|2015|2013|2010|2007|14018
1594026900000|2020-07-06 09:15:00|2013|2012|2013|2011|2014|2012|2011|2009|3771
1594027200000|2020-07-06 09:20:00|2014|2012|2014|2012|2014|2013|2013|2011|1107
1594027500000|2020-07-06 09:25:00|2015|2011|2017|2015|2017|2016|2014|2011|20459
1594027800000|2020-07-06 09:30:00|2018|2016|2021|2019|2022|2021|2018|2016|5404
1594028100000|2020-07-06 09:35:00|2020|2020|2020|2018|2022|2020|2018|2017|4767
1594028400000|2020-07-06 09:40:00|2021|2019|2021|2019|2021|2019|2021|2019|785
1594028700000|2020-07-06 09:45:00|2022|2020|2019|2017|2022|2020|2019|2017|6502
1594029000000|2020-07-06 09:50:00|2020|2018|2019|2018|2020|2018|2019|2018|2503
1594029300000|2020-07-06 09:55:00|2020|2017|2019|2018|2020|2019|2019|2017|2453
1594029600000|2020-07-06 10:00:00|2018|2017|2017|2016|2019|2017|2016|2015|4793
1594029900000|2020-07-06 10:05:00|2016|2015|2017|2016|2019|2017|2015|2013|6088
1594030200000|2020-07-06 10:10:00|2018|2017|2017|2015|2019|2017|2017|2015|1841
1594030500000|2020-07-06 10:15:00|2018|2016|2017|2015|2020|2017|2016|2014|6457
1594030800000|2020-07-06 10:20:00|2016|2014|2017|2015|2017|2016|2016|2014|1496
1594031100000|2020-07-06 10:25:00|2018|2016|2024|2022|2024|2023|2017|2016|2304
1594031400000|2020-07-06 10:30:00|2023|2021|2020|2018|2023|2022|2018|2016|4656
1594031700000|2020-07-06 10:35:00|2021|2019|2023|2021|2024|2022|2021|2019|2193
1594032000000|2020-07-06 10:40:00|2022|2020|2022|2020|2022|2021|2021|2020|2525
1594032300000|2020-07-06 10:45:00|2023|2021|2023|2020|2023|2021|2021|2019|6155
1594032600000|2020-07-06 10:50:00|2022|2019|2019|2018|2022|2020|2017|2016|11326
1594032900000|2020-07-06 10:55:00|2020|2017|2020|2018|2021|2019|2018|2017|5140
1594033200000|2020-07-06 11:00:00|2019|2015|2017|2014|2019|2017|2016|2013|3376
1594033500000|2020-07-06 11:05:00|2018|2015|2015|2013|2018|2016|2015|2013|4537
1594033800000|2020-07-06 11:10:00|2014|2012|2015|2013|2016|2015|2014|2012|1563
1594034100000|2020-07-06 11:15:00|2016|2014|2015|2012|2016|2015|2013|2012|2583
1594034400000|2020-07-06 11:20:00|2014|2011|2012|2010|2014|2011|2011|2009|2519
1594034700000|2020-07-06 11:25:00|2011|2009|2013|2011|2014|2012|2010|2009|2732
1594035000000|2020-07-06 11:30:00|2014|2012|2014|2013|2015|2013|2014|2012|885
1594035300000|2020-07-06 11:35:00|2015|2014|2016|2014|2016|2014|2013|2012|2814
1594035600000|2020-07-06 11:40:00|2015|2015|2016|2014|2016|2015|2015|2014|2429
1594035900000|2020-07-06 11:45:00|2015|2015|2015|2012|2016|2015|2014|2012|3328
1594036200000|2020-07-06 11:50:00|2014|2011|2012|2010|2014|2011|2011|2010|1327
1594036500000|2020-07-06 11:55:00|2011|2009|2009|2007|2012|2009|2008|2007|3336
1594036800000|2020-07-06 12:00:00|2010|2008|2012|2010|2013|2011|2010|2008|9282
1594037100000|2020-07-06 12:05:00|2013|2011|2013|2011|2013|2011|2012|2010|1088
1594037400000|2020-07-06 12:10:00|2012|2010|2014|2012|2014|2012|2011|2010|2137
1594037700000|2020-07-06 12:15:00|2015|2013|2015|2013|2016|2014|2014|2012|2206
1594038000000|2020-07-06 12:20:00|2014|2012|2015|2013|2015|2013|2014|2012|984
1594038300000|2020-07-06 12:25:00|2016|2014|2015|2013|2017|2015|2015|2013|3670
1594038600000|2020-07-06 12:30:00|2016|2014|2014|2012|2016|2015|2013|2012|3299
1594038900000|2020-07-06 12:35:00|2015|2013|2016|2014|2017|2016|2015|2013|2006
1594039200000|2020-07-06 12:40:00|2017|2015|2015|2013|2017|2015|2013|2011|7473
1594039500000|2020-07-06 12:45:00|2014|2014|2019|2016|2023|2020|2014|2014|452955
1594039800000|2020-07-06 12:50:00|2018|2015|2013|2011|2018|2015|2013|2011|4312
1594040100000|2020-07-06 12:55:00|2012|2010|2011|2009|2012|2010|2010|2009|1616
1594040400000|2020-07-06 13:00:00|2012|2010|2013|2012|2015|2013|2012|2010|6265
1594040700000|2020-07-06 13:05:00|2012|2011|2008|2006|2012|2011|2007|2004|3171
1594041000000|2020-07-06 13:10:00|2007|2007|2007|2005|2008|2007|2006|2004|3324
1594041300000|2020-07-06 13:15:00|2006|2006|2004|2001|2007|2006|2003|2001|6451
1594041600000|2020-07-06 13:20:00|2005|2002|2005|2003|2005|2004|2004|2001|4034
1594041900000|2020-07-06 13:25:00|2006|2004|2008|2007|2008|2007|2005|2003|4009
1594042200000|2020-07-06 13:30:00|2009|2008|2014|2012|2015|2013|2009|2007|5801
1594042500000|2020-07-06 13:35:00|2013|2011|2010|2008|2013|2012|2009|2007|2493
1594042800000|2020-07-06 13:40:00|2011|2009|2008|2006|2014|2012|2008|2006|8065
1594043100000|2020-07-06 13:45:00|2007|2005|2005|2004|2008|2005|2005|2004|1636
1594043400000|2020-07-06 13:50:00|2006|2005|2008|2006|2008|2006|2005|2004|3083
1594043700000|2020-07-06 13:55:00|2009|2007|2011|2010|2011|2010|2009|2007|4273
1594044000000|2020-07-06 14:00:00|2013|2011|2016|2014|2017|2015|2008|2007|12268
1594044300000|2020-07-06 14:05:00|2015|2013|2015|2013|2019|2017|2015|2013|6203
1594044600000|2020-07-06 14:10:00|2014|2012|2017|2014|2018|2016|2013|2011|5083
1594044900000|2020-07-06 14:15:00|2018|2015|2021|2018|2022|2020|2017|2015|7609
1594045200000|2020-07-06 14:20:00|2022|2019|2025|2023|2025|2023|2022|2019|3944
1594045500000|2020-07-06 14:25:00|2024|2024|2028|2026|2032|2031|2024|2023|18854
1594045800000|2020-07-06 14:30:00|2027|2024|2026|2024|2028|2026|2025|2024|9366
1594046100000|2020-07-06 14:35:00|2027|2025|2026|2024|2029|2027|2026|2024|4151
1594046400000|2020-07-06 14:40:00|2027|2025|2030|2028|2031|2030|2026|2024|28927
1594046700000|2020-07-06 14:45:00|2031|2030|2029|2027|2031|2030|2028|2026|5235
1594047000000|2020-07-06 14:50:00|2028|2026|2030|2028|2030|2028|2027|2026|5218
1594047300000|2020-07-06 14:55:00|2031|2029|2037|2035|2037|2035|2030|2029|15453
1594047600000|2020-07-06 15:00:00|2036|2034|2030|2028|2037|2035|2029|2028|14150
1594047900000|2020-07-06 15:05:00|2029|2027|2020|2019|2030|2028|2018|2017|35843
1594048200000|2020-07-06 15:10:00|2021|2020|2021|2019|2022|2020|2019|2018|9372
1594048500000|2020-07-06 15:15:00|2022|2020|2023|2021|2026|2025|2021|2020|17715
1594048800000|2020-07-06 15:20:00|2022|2022|2025|2023|2027|2026|2022|2022|20960
1594049100000|2020-07-06 15:25:00|2024|2024|2026|2023|2028|2026|2022|2021|42362
1594105200000|2020-07-07 07:00:00|2048|2027|2042|2031|2076|2070|2030|2022|28736
1594105500000|2020-07-07 07:05:00|2041|2032|2027|2020|2053|2047|2022|2013|6580
1594105800000|2020-07-07 07:10:00|2029|2021|2032|2027|2035|2034|2029|2021|3669
1594106100000|2020-07-07 07:15:00|2031|2026|2034|2029|2036|2029|2024|2021|1881
1594106400000|2020-07-07 07:20:00|2033|2028|2026|2023|2033|2028|2026|2023|1541
1594106700000|2020-07-07 07:25:00|2028|2022|2025|2021|2031|2026|2025|2021|3146
1594107000000|2020-07-07 07:30:00|2027|2022|2024|2021|2028|2024|2023|2021|1533
1594107300000|2020-07-07 07:35:00|2023|2020|2022|2020|2027|2023|2022|2019|2676
1594107600000|2020-07-07 07:40:00|2021|2019|2018|2015|2021|2019|2016|2015|2625
1594107900000|2020-07-07 07:45:00|2019|2016|2023|2020|2024|2022|2019|2016|2400
1594108200000|2020-07-07 07:50:00|2022|2019|2023|2021|2023|2022|2021|2018|1502
1594108500000|2020-07-07 07:55:00|2022|2020|2020|2017|2023|2020|2019|2016|2626
1594108800000|2020-07-07 08:00:00|2019|2018|2020|2018|2020|2019|2019|2017|2986
1594109100000|2020-07-07 08:05:00|2019|2017|2016|2013|2019|2017|2014|2012|7050
1594109400000|2020-07-07 08:10:00|2015|2014|2016|2014|2016|2014|2015|2014|301
1594109700000|2020-07-07 08:15:00|2015|2013|2016|2014|2016|2014|2015|2012|2527
1594110000000|2020-07-07 08:20:00|2015|2013|2018|2016|2018|2016|2014|2012|6284
1594110300000|2020-07-07 08:25:00|2017|2017|2022|2020|2022|2020|2017|2015|4182
1594110600000|2020-07-07 08:30:00|2021|2019|2018|2015|2021|2019|2018|2015|808
1594110900000|2020-07-07 08:35:00|2017|2016|2017|2015|2018|2016|2015|2014|1269
1594111200000|2020-07-07 08:40:00|2018|2016|2017|2015|2018|2016|2017|2015|293
1594111500000|2020-07-07 08:45:00|2016|2014|2015|2014|2016|2014|2014|2012|3053
1594111800000|2020-07-07 08:50:00|2016|2013|2014|2011|2018|2016|2014|2011|2281
1594112100000|2020-07-07 08:55:00|2013||2014||2014||2013||808
1594112400000|2020-07-07 09:00:00|2015|2012|2015|2013|2016|2014|2014|2012|3840
1594112700000|2020-07-07 09:05:00|2014|2012|2013|2011|2014|2012|2012|2011|663
1594113000000|2020-07-07 09:10:00|2012|2010|2014|2012|2015|2013|2011|2008|3646
1594113300000|2020-07-07 09:15:00|2013|2011|2010|2009|2013|2011|2010|2009|2017
1594113600000|2020-07-07 09:20:00|2011|2008|2010|2007|2011|2009|2009|2007|4118
1594113900000|2020-07-07 09:25:00|2009|2008|2011|2008|2011|2009|2009|2008|2582
1594114200000|2020-07-07 09:30:00|2012|2009|2016|2013|2016|2014|2012|2009|7378
1594114500000|2020-07-07 09:35:00|2015|2015|2014|2013|2016|2015|2014|2013|2512
1594114800000|2020-07-07 09:40:00|2013|2012|2018|2016|2019|2017|2010|2009|7162
1594115100000|2020-07-07 09:45:00|2017|2015|2010|2009|2017|2015|2010|2007|4081
1594115400000|2020-07-07 09:50:00|2011|2010|2009|2007|2013|2010|2008|2007|4257
1594115700000|2020-07-07 09:55:00|2008|2006|2011|2009|2011|2009|2005|2003|9882
1594116000000|2020-07-07 10:00:00|2012|2010|2012|2010|2015|2013|2011|2009|2412
1594116300000|2020-07-07 10:05:00|2014|2011|2013|2011|2015|2014|2013|2010|1648
1594116600000|2020-07-07 10:10:00|2012|2010|2011|2010|2012|2011|2011|2010|416
1594116900000|2020-07-07 10:15:00|2010|2009|2009|2008|2012|2010|2009|2008|4222
1594117200000|2020-07-07 10:20:00|2008|2007|2010|2008|2010|2008|2007|2005|4584
1594117500000|2020-07-07 10:25:00|2009||2010||2010||2009||430
1594117800000|2020-07-07 10:30:00|2009|2009|2009|2006|2010|2009|2009|2006|797
1594118100000|2020-07-07 10:35:00|2008|2007|2009|2007|2009|2007|2008|2006|690
1594118400000|2020-07-07 10:40:00|2008||2008||2008||2008||784850
1594118700000|2020-07-07 10:45:00|2009|2008|2008|2007|2010|2008|2008|2007|1531
1594119000000|2020-07-07 10:50:00|2007|2006|2005|2004|2009|2007|2005|2004|3459
1594119300000|2020-07-07 10:55:00|2004|2003|2006|2003|2007|2005|2004|2002|4677
1594119600000|2020-07-07 11:00:00|2010|2000|2004|2002|2010|2005|2004|2000|2306
1594119900000|2020-07-07 11:05:00|2002|2001|2001|1999.5|2002|2001|2001|1999.5|776
1594120200000|2020-07-07 11:10:00|2002|2000|2001|1999.5|2003|2001|2001|1999.5|2275
1594120500000|2020-07-07 11:15:00|2002|2000|2002|2000|2003|2001|2001|1999.5|4939
1594120800000|2020-07-07 11:20:00|2001|1999.5|2002|1999.5|2002|2000|1999|1998|2798
1594121100000|2020-07-07 11:25:00|2001|1999|1999.5|1998|2001|1999|1999.5|1998|1726
1594121400000|2020-07-07 11:30:00|2000|1998.5|2002|2000|2002|2000|2000|1998.5|3417
1594121700000|2020-07-07 11:35:00|2001|1999.5|1997|1996|2001|1999.5|1995.5|1995|3822
1594122000000|2020-07-07 11:40:00|1997.5|1996.5|1996.5|1995.5|1998|1996.5|1996.5|1995.5|892
1594122300000|2020-07-07 11:45:00|1997|1996|2003|2001|2004|2002|1996.5|1995.5|6820
1594122600000|2020-07-07 11:50:00|2002|2000|1997|1995.5|2002|2000|1997|1995|2513
1594122900000|2020-07-07 11:55:00|1996.5|1996|1996.5|1995.5|1998|1997|1996|1995.5|3146
1594123200000|2020-07-07 12:00:00|1997|1996|1999|1997.5|1999|1998|1993.5|1992|11066
1594123500000|2020-07-07 12:05:00|1998.5|1997|2003|2001|2003|2002|1997|1996|6752
1594123800000|2020-07-07 12:10:00|2002|2002|2006|2004|2009|2006|2002|2002|3398
1594124100000|2020-07-07 12:15:00|||||||||1317
1594124400000|2020-07-07 12:20:00|2005|2003|2004|2003|2005|2004|2004|2003|1117
1594124700000|2020-07-07 12:25:00|2003|2002|2001|1998|2003|2002|1999.5|1998|5426
1594125000000|2020-07-07 12:30:00|2002|1998.5|1997|1995|2002|2000|1996|1995|3121
1594125300000|2020-07-07 12:35:00|1996.5|1995.5|2001|1998.5|2001|1998.5|1996|1995|3922
1594125600000|2020-07-07 12:40:00|2002|1999|2001|1999.5|2003|2001|2001|1999|1899
1594125900000|2020-07-07 12:45:00|2000|1999|2001|1998.5|2001|1999|1999.5|1998|752
1594126200000|2020-07-07 12:50:00|2000|1999|2001|1999|2001|1999.5|2000|1999|340
1594126500000|2020-07-07 12:55:00|2000|1998.5|1998.5|1998|2001|1998.5|1998.5|1997|2802
1594126800000|2020-07-07 13:00:00|1999|1997|1999.5|1998.5|2001|1999.5|1998.5|1997|3921
1594127100000|2020-07-07 13:05:00|2000|1999|1998|1997.5|2001|2000|1995|1994|9029
1594127400000|2020-07-07 13:10:00|1998.5|1998|2001|1998|2003|2000|1998.5|1998|2966
1594127700000|2020-07-07 13:15:00|2000|1998.5|2000|1998.5|2001|2000|2000|1998.5|3257
1594128000000|2020-07-07 13:20:00|1999.5|1999|2001|1999.5|2001|1999.5|1999.5|1998.5|13116
1594128300000|2020-07-07 13:25:00|2002|2000|2003|2002|2003|2002|2002|2000|4370
1594128600000|2020-07-07 13:30:00|2004|2003|2008|2006|2010|2008|2004|2002|5228
1594128900000|2020-07-07 13:35:00|2007|2005|2002|2000|2007|2005|1999.5|1999|13549
1594129200000|2020-07-07 13:40:00|2001|2001|2009|2007|2012|2011|2001|2001|11963
1594129500000|2020-07-07 13:45:00|2010|2008|2008|2006|2011|2009|2007|2006|2697
1594129800000|2020-07-07 13:50:00|2009|2007|2015|2013|2015|2013|2009|2007|5177
1594130100000|2020-07-07 13:55:00|2014|2012|2010|2008|2015|2014|2009|2008|4781
1594130400000|2020-07-07 14:00:00|2009|2007|2008|2007|2012|2010|2008|2006|10265
1594130700000|2020-07-07 14:05:00|2007|2006|2010|2008|2010|2009|2007|2006|4182
1594131000000|2020-07-07 14:10:00|2009|2007|2009|2007|2010|2009|2007|2005|7534
1594131300000|2020-07-07 14:15:00|2008|2006|2011|2009|2011|2009|2007|2006|8023
1594131600000|2020-07-07 14:20:00|2010|2008|2010|2008|2010|2009|2009|2007|2872
1594131900000|2020-07-07 14:25:00|2011|2009|2015|2013|2015|2014|2009|2007|9825
1594132200000|2020-07-07 14:30:00|2016|2014|2016|2014|2018|2017|2016|2013|10900
1594132500000|2020-07-07 14:35:00|2015|2015|2013|2011|2016|2015|2012|2010|4873
1594132800000|2020-07-07 14:40:00|2012|2010|2019|2018|2019|2018|2011|2010|19783
1594133100000|2020-07-07 14:45:00|2018|2017|2018|2016|2019|2018|2016|2014|8112
1594133400000|2020-07-07 14:50:00|2017|2015|2019|2017|2021|2020|2017|2015|7872
1594133700000|2020-07-07 14:55:00|2018|2018|2017|2015|2019|2018|2016|2015|9155
1594134000000|2020-07-07 15:00:00|2016|2014|2016|2015|2018|2017|2014|2013|15750
1594134300000|2020-07-07 15:05:00|2015|2014|2014|2013|2016|2015|2014|2013|7342
1594134600000|2020-07-07 15:10:00|2015|2014|2021|2019|2021|2020|2014|2012|10927
1594134900000|2020-07-07 15:15:00|2020|2018|2021|2019|2021|2020|2019|2018|6346
1594135200000|2020-07-07 15:20:00|2020|2020|2021|2020|2021|2020|2019|2018|19189
1594135500000|2020-07-07 15:25:00|2020|2019|2022|2019|2023|2022|2020|2019|22121
1594191600000|2020-07-08 07:00:00|2020|2011|2014|2003|2020|2012|1987|1980.5|18963
1594191900000|2020-07-08 07:05:00|2013|2004|2007|1998.5|2017|2010|2003|1994|4688
1594192200000|2020-07-08 07:10:00|2006|1999|2013|2008|2015|2009|2005|1999|6922
1594192500000|2020-07-08 07:15:00|2012|2009|2007|2004|2012|2009|1999|1996.5|15228
1594192800000|2020-07-08 07:20:00|2009|2005|2004|2001|2009|2007|2003|2001|7911
1594193100000|2020-07-08 07:25:00|2005|2002|2017|2014|2017|2014|2005|2002|4934
1594193400000|2020-07-08 07:30:00|2016|2013|2012|2010|2016|2013|2010|2008|7209
1594193700000|2020-07-08 07:35:00|2011|2009|2014|2012|2014|2013|2009|2007|7959
1594194000000|2020-07-08 07:40:00|2015|2013|2013|2011|2018|2014|2012|2011|5053
1594194300000|2020-07-08 07:45:00|2014|2012|2020|2018|2021|2020|2014|2011|3406
1594194600000|2020-07-08 07:50:00|2021|2019|2021|2019|2022|2021|2019|2018|6230
1594194900000|2020-07-08 07:55:00|2022|2020|2023|2020|2026|2025|2020|2018|17481
1594195200000|2020-07-08 08:00:00|2024|2021|2027|2026|2030|2027|2024|2021|7690
1594195500000|2020-07-08 08:05:00|2028|2027|2029|2026|2029|2027|2022|2021|7293
1594195800000|2020-07-08 08:10:00|2028|2025|2024|2021|2029|2026|2023|2021|6868
1594196100000|2020-07-08 08:15:00|2023|2022|2029|2027|2029|2027|2022|2020|9761
1594196400000|2020-07-08 08:20:00|2030|2028|2033|2031|2034|2032|2030|2028|3276
1594196700000|2020-07-08 08:25:00|2034|2032|2033|2031|2037|2034|2033|2031|5313
1594197000000|2020-07-08 08:30:00|2034|2032|2038|2036|2038|2037|2034|2031|7282
1594197300000|2020-07-08 08:35:00|2039|2037|2038|2035|2043|2041|2036|2035|5517
1594197600000|2020-07-08 08:40:00|2039|2036|2040|2038|2041|2040|2038|2036|5614
1594197900000|2020-07-08 08:45:00|2039|2039|2045|2042|2046|2044|2039|2039|7239
1594198200000|2020-07-08 08:50:00|2046|2043|2045|2043|2046|2044|2044|2043|2658
1594198500000|2020-07-08 08:55:00|2044|2042|2043|2040|2044|2042|2039|2037|8392
1594198800000|2020-07-08 09:00:00|2044|2041|2042|2040|2045|2043|2042|2040|3525
1594199100000|2020-07-08 09:05:00|2041|2039|2042|2040|2043|2041|2039|2038|7561
1594199400000|2020-07-08 09:10:00|2041|2039|2041|2040|2041|2040|2039|2036|6105
1594199700000|2020-07-08 09:15:00|2040|2039|2039|2036|2042|2041|2037|2036|6488
1594200000000|2020-07-08 09:20:00|2038|2035|2040|2038|2040|2039|2036|2035|6552
1594200300000|2020-07-08 09:25:00|2041|2039|2042|2040|2042|2040|2040|2038|9319
1594200600000|2020-07-08 09:30:00|2041|2041|2040|2038|2041|2041|2038|2036|8601
1594200900000|2020-07-08 09:35:00|2039|2037|2045|2042|2046|2042|2039|2037|6198
1594201200000|2020-07-08 09:40:00|2046|2043|2045|2043|2048|2047|2044|2042|6166
1594201500000|2020-07-08 09:45:00|2044|2042|2044|2042|2044|2043|2043|2042|2392
1594201800000|2020-07-08 09:50:00|2043|2043|2042|2040|2044|2043|2042|2040|2880
1594202100000|2020-07-08 09:55:00|2043|2041|2045|2043|2045|2044|2043|2040|2054
1594202400000|2020-07-08 10:00:00|2046|2044|2047|2045|2047|2046|2046|2043|3266
1594202700000|2020-07-08 10:05:00|2048|2046|2051|2050|2051|2050|2046|2043|7825
1594203000000|2020-07-08 10:10:00|2052|2051|2051|2048|2054|2052|2051|2048|6570
1594203300000|2020-07-08 10:15:00|2050|2049|2043|2041|2050|2049|2042|2041|8803
1594203600000|2020-07-08 10:20:00|2042|2040|2040|2038|2043|2041|2040|2037|2705
1594203900000|2020-07-08 10:25:00|2041|2039|2044|2043|2045|2043|2041|2039|2946
1594204200000|2020-07-08 10:30:00|2045|2044|2049|2046|2049|2047|2044|2043|4063
1594204500000|2020-07-08 10:35:00|2048|2047|2052|2050|2052|2050|2048|2047|4271
1594204800000|2020-07-08 10:40:00|2051|2049|2050|2049|2052|2050|2049|2047|8762
1594205100000|2020-07-08 10:45:00|2049|2048|2051|2050|2051|2050|2048|2047|7823
1594205400000|2020-07-08 10:50:00|2052|2051|2052|2051|2052|2051|2050|2048|3379
1594205700000|2020-07-08 10:55:00|2051|2050|2053|2050|2054|2052|2050|2049|6530
1594206000000|2020-07-08 11:00:00|2051|2048|2046|2044|2054|2053|2046|2044|7768
1594206300000|2020-07-08 11:05:00|2045|2045|2042|2039|2046|2045|2042|2039|3653
1594206600000|2020-07-08 11:10:00|2041|2038|2036|2034|2041|2039|2035|2034|9711
1594206900000|2020-07-08 11:15:00|2037|2035|2036|2035|2037|2035|2035|2034|3348
1594207200000|2020-07-08 11:20:00|2037|2036|2042|2040|2042|2040|2036|2035|3491
1594207500000|2020-07-08 11:25:00|2041|2041|2040|2039|2042|2041|2039|2037|5444
1594207800000|2020-07-08 11:30:00|2041|2040|2042|2041|2043|2042|2041|2040|5748
1594208100000|2020-07-08 11:35:00|2043|2042|2044|2042|2045|2043|2043|2041|3094
1594208400000|2020-07-08 11:40:00|2045|2043|2046|2045|2047|2046|2045|2043|1997
1594208700000|2020-07-08 11:45:00|2045|2044|2046|2044|2047|2046|2045|2044|6280
1594209000000|2020-07-08 11:50:00|2045|2043|2043|2041|2045|2044|2043|2041|5702
1594209300000|2020-07-08 11:55:00|2042|2040|2041|2039|2042|2040|2039|2037|5166
1594209600000|2020-07-08 12:00:00|2040|2040|2041|2039|2044|2042|2039|2037|7816
1594209900000|2020-07-08 12:05:00|2042|2040|2042|2040|2043|2041|2040|2039|5242
1594210200000|2020-07-08 12:10:00|2043|2041|2039|2037|2046|2044|2039|2037|8703
1594210500000|2020-07-08 12:15:00|2038|2036|2039|2037|2040|2038|2037|2036|4627
1594210800000|2020-07-08 12:20:00|2040|2038|2039|2038|2042|2040|2038|2037|6465
1594211100000|2020-07-08 12:25:00|2040|2039|2038|2036|2040|2039|2037|2036|6835
1594211400000|2020-07-08 12:30:00|2039|2037|2038|2036|2041|2040|2036|2035|11932
1594211700000|2020-07-08 12:35:00|2037|2037|2044|2042|2046|2045|2037|2037|10198
1594212000000|2020-07-08 12:40:00|2043|2041|2042|2041|2043|2042|2042|2041|2527
1594212300000|2020-07-08 12:45:00|2041|2040|2041|2039|2043|2042|2040|2039|7631
1594212600000|2020-07-08 12:50:00|2040|2040|2042|2040|2043|2041|2040|2039|6009
1594212900000|2020-07-08 12:55:00|2041|2039|2038|2037|2041|2040|2038|2037|6815
1594213200000|2020-07-08 13:00:00|2039|2038|2037|2034|2039|2038|2035|2033|5858
1594213500000|2020-07-08 13:05:00|2036|2033|2039|2038|2039|2038|2034|2033|8713
1594213800000|2020-07-08 13:10:00|2038|2037|2039|2037|2041|2040|2038|2035|5808
1594214100000|2020-07-08 13:15:00|2038|2038|2040|2038|2040|2039|2037|2036|6908
1594214400000|2020-07-08 13:20:00|2039|2037|2038|2037|2040|2038|2038|2036|5328
1594214700000|2020-07-08 13:25:00|2037|2036|2037|2036|2039|2038|2036|2035|8317
1594215000000|2020-07-08 13:30:00|2036|2035|2038|2036|2038|2037|2032|2031|12105
1594215300000|2020-07-08 13:35:00|2037|2035|2037|2035|2038|2036|2034|2032|7235
1594215600000|2020-07-08 13:40:00|2036|2034|2036|2033|2041|2040|2035|2033|5913
1594215900000|2020-07-08 13:45:00|2035|2032|2040|2038|2041|2039|2033|2031|7424
1594216200000|2020-07-08 13:50:00|2039|2037|2036|2035|2040|2037|2034|2033|10469
1594216500000|2020-07-08 13:55:00|2035|2034|2038|2036|2038|2036|2033|2031|12869
1594216800000|2020-07-08 14:00:00|2037|2035|2035|2034|2038|2036|2035|2033|7847
1594217100000|2020-07-08 14:05:00|2034|2033|2035|2033|2037|2036|2034|2032|9020
1594217400000|2020-07-08 14:10:00|2036|2034|2036|2034|2036|2035|2033|2032|10946
1594217700000|2020-07-08 14:15:00|2037|2035|2033|2031|2037|2035|2033|2031|6029
1594218000000|2020-07-08 14:20:00|2032|2030|2031|2030|2033|2032|2030|2029|15871
1594218300000|2020-07-08 14:25:00|2030|2029|2031|2029|2031|2030|2028|2026|8797
1594218600000|2020-07-08 14:30:00|2032|2030|2030|2029|2034|2032|2030|2029|7261
1594218900000|2020-07-08 14:35:00|2031|2030|2030|2029|2032|2030|2029|2028|10694
1594219200000|2020-07-08 14:40:00|2031|2030|2033|2032|2033|2032|2031|2029|8514
1594219500000|2020-07-08 14:45:00|2034|2033|2042|2040|2043|2041|2034|2033|13077
1594219800000|2020-07-08 14:50:00|2041|2041|2043|2042|2046|2044|2040|2039|10960
1594220100000|2020-07-08 14:55:00|2044|2043|2037|2036|2044|2043|2037|2036|14657
1594220400000|2020-07-08 15:00:00|2036|2035|2036|2035|2037|2036|2035|2034|14802
1594220700000|2020-07-08 15:05:00|2035|2034|2036|2034|2037|2036|2034|2033|22922
1594221000000|2020-07-08 15:10:00|2035|2033|2036|2034|2036|2035|2034|2033|33873
1594221300000|2020-07-08 15:15:00|2035|2033|2036|2034|2036|2035|2034|2033|15591
1594221600000|2020-07-08 15:20:00|2035|2033|2033|2032|2036|2035|2033|2032|32589
1594221900000|2020-07-08 15:25:00|2032|2031|2034|2032|2036|2035|2032|2031|44203
1594278000000|2020-07-09 07:00:00|2059|2053|2043|2039|2059|2055|2031|2026|18086
1594278300000|2020-07-09 07:05:00|2042|2040|2030|2027|2043|2040|2026|2022|11510
1594278600000|2020-07-09 07:10:00|2032|2028|2040|2037|2046|2041|2032|2028|5274
1594278900000|2020-07-09 07:15:00|2039|2038|2036|2033|2048|2046|2036|2033|10888
1594279200000|2020-07-09 07:20:00|2035|2034|2033|2029|2038|2036|2032|2029|9252
1594279500000|2020-07-09 07:25:00|2034|2030|2032|2029|2037|2035|2031|2029|4144
1594279800000|2020-07-09 07:30:00|2031|2028|2026|2024|2031|2029|2026|2024|14778
1594280100000|2020-07-09 07:35:00|2025|2025|2036|2034|2038|2036|2025|2024|13559
1594280400000|2020-07-09 07:40:00|2035|2033|2032|2029|2035|2033|2030|2028|2793
1594280700000|2020-07-09 07:45:00|2031|2028|2016|2012|2031|2028|2015|2012|56918
1594281000000|2020-07-09 07:50:00|2017|2013|2016|2013|2019|2015|2013|2011|9685
1594281300000|2020-07-09 07:55:00|2015|2012|2016|2012|2017|2016|2011|2008|5739
1594281600000|2020-07-09 08:00:00|2015|2013|2015|2012|2019|2015|2013|2011|4452
1594281900000|2020-07-09 08:05:00|2014|2013|2015|2013|2018|2016|2013|2012|5362
1594282200000|2020-07-09 08:10:00|2016|2014|2013|2012|2019|2017|2012|2011|6387
1594282500000|2020-07-09 08:15:00|2012|2011|2011|2009|2014|2012|2011|2009|9894
1594282800000|2020-07-09 08:20:00|2010|2008|2008|2005|2010|2008|2007|2005|10927
1594283100000|2020-07-09 08:25:00|2010|2006|2011|2009|2011|2009|2010|2006|4803
1594283400000|2020-07-09 08:30:00|2012|2010|2013|2010|2014|2011|2008|2006|8295
1594283700000|2020-07-09 08:35:00|2014|2011|2011|2009|2014|2011|2010|2009|2099
1594284000000|2020-07-09 08:40:00|2012|2010|2009|2007|2013|2011|2009|2007|3303
1594284300000|2020-07-09 08:45:00|2008|2006|2012|2010|2012|2010|2008|2006|2221
1594284600000|2020-07-09 08:50:00|2011|2009|2005|2003|2011|2009|2005|2003|3407
1594284900000|2020-07-09 08:55:00|2006|2004|2003|2000|2006|2005|2002|2000|7798
1594285200000|2020-07-09 09:00:00|2002|1999.5|2006|2004|2008|2005|1999|1997|12176
1594285500000|2020-07-09 09:05:00|2005|2003|2005|2003|2008|2006|2005|2002|3159
1594285800000|2020-07-09 09:10:00|2004|2004|2001|1999.5|2005|2004|2001|1999.5|5219
1594286100000|2020-07-09 09:15:00|2002|2000|1999.5|1998.5|2003|2002|1999.5|1997.5|5932
1594286400000|2020-07-09 09:20:00|2000|1998|1995|1993|2000|1999.5|1994.5|1991.5|10362
1594286700000|2020-07-09 09:25:00|1994.5|1992.5|1992|1990.5|1994.5|1993|1991.5|1990|5926
1594287000000|2020-07-09 09:30:00|1992.5|1990|1998.5|1997|1999.5|1997|1992|1990|13663
1594287300000|2020-07-09 09:35:00|1999|1996.5|1992.5|1991.5|1999|1996.5|1992.5|1991.5|12992
1594287600000|2020-07-09 09:40:00|1993|1992|1996.5|1995|1996.5|1995|1991.5|1991|12976
1594287900000|2020-07-09 09:45:00|1996|1995.5|1994|1992.5|1996|1995.5|1992.5|1992|9010
1594288200000|2020-07-09 09:50:00|1993.5|1993|1994|1993|1994.5|1994|1993|1992|7754
1594288500000|2020-07-09 09:55:00|1993.5|1992.5|1991|1990|1995|1994|1991|1990|9938
1594288800000|2020-07-09 10:00:00|1991.5|1990.5|1991.5|1990.5|1992|1991|1990.5|1990|5573
1594289100000|2020-07-09 10:05:00|1992|1991|1991|1990.5|1992|1991|1989.5|1989|11162
1594289400000|2020-07-09 10:10:00|1991.5|1991|1994|1993|1994.5|1993|1989.5|1987.5|14349
1594289700000|2020-07-09 10:15:00|1993.5|1993.5|2001|1999|2001|2000|1993.5|1993|18118
1594290000000|2020-07-09 10:20:00|2000|1998.5|1997|1996|2000|1999|1996.5|1995.5|8885
1594290300000|2020-07-09 10:25:00|1997.5|1996.5|2001|1999.5|2002|2000|1997|1995.5|7677
1594290600000|2020-07-09 10:30:00|2000|1998.5|1998.5|1997.5|2001|1999|1998.5|1997|5884
1594290900000|2020-07-09 10:35:00|1999|1998|2002|2001|2003|2002|1999|1998|10169
1594291200000|2020-07-09 10:40:00|2001|2000|2001|1999|2003|2002|2000|1999|11354
1594291500000|2020-07-09 10:45:00|2000|1999.5|1999.5|1998.5|2001|1999.5|1999.5|1998.5|3260
1594291800000|2020-07-09 10:50:00|1999|1999|2002|2000|2003|2001|1999|1997.5|8873
1594292100000|2020-07-09 10:55:00|2001|2001|2004|2002|2005|2003|2001|2000|7520
1594292400000|2020-07-09 11:00:00|2003|2003|2001|1999.5|2005|2003|2000|1999.5|7594
1594292700000|2020-07-09 11:05:00|2000|1999|1996.5|1995.5|2001|2000|1996|1995|21174
1594293000000|2020-07-09 11:10:00|1997|1996|2001|2000|2003|2001|1995.5|1995|17370
1594293300000|2020-07-09 11:15:00|2002|2001|2001|1999|2002|2001|2001|1999|8847
1594293600000|2020-07-09 11:20:00|2000|1998.5|2002|2000|2002|2001|1999|1998|8655
1594293900000|2020-07-09 11:25:00|2001|1999.5|2001|2000|2002|2001|2000|1998.5|4670
1594294200000|2020-07-09 11:30:00|2000|1999|2001|2000|2005|2004|1999.5|1999|14139
1594294500000|2020-07-09 11:35:00|2002|2001|2002|2001|2002|2001|2001|2000|3529
1594294800000|2020-07-09 11:40:00|2001|2000|2003|2001|2003|2002|2001|2000|15000
1594295100000|2020-07-09 11:45:00|2002|2000|2002|2001|2002|2001|2002|2000|887
1594295400000|2020-07-09 11:50:00|2001|2000|2003|2002|2003|2002|2000|1999.5|20331
1594295700000|2020-07-09 11:55:00|2002|2001|2001|1999|2002|2001|1999|1998|8343
1594296000000|2020-07-09 12:00:00|2000|1999.5|2003|2001|2003|2002|2000|1999.5|7206
1594296300000|2020-07-09 12:05:00|2002|2000|2002|2001|2002|2001|2001|2000|4309
1594296600000|2020-07-09 12:10:00|2003|2002|2005|2004|2005|2004|2003|2001|10320
1594297200000|2020-07-09 12:20:00|2004|2003|2003|2002|2005|2004|2002|2001|7541
1594297500000|2020-07-09 12:25:00|2004|2003|2003|2001|2004|2003|2001|2000|11563
1594297800000|2020-07-09 12:30:00|2002|2002|2006|2004|2007|2004|2002|2001|15335
1594298100000|2020-07-09 12:35:00|2007|2005|2008|2006|2008|2006|2005|2003|7137
1594298400000|2020-07-09 12:40:00|2009|2007|2014|2013|2015|2013|2009|2006|11294
1594298700000|2020-07-09 12:45:00|2013|2012|2015|2013|2015|2014|2013|2012|12551
1594299000000|2020-07-09 12:50:00|2016|2014|2019|2017|2019|2017|2015|2013|13474
1594299300000|2020-07-09 12:55:00|2018|2018|2020|2019|2020|2019|2018|2018|8799
1594299600000|2020-07-09 13:00:00|2019|2018|2017|2016|2023|2021|2017|2016|8935
1594299900000|2020-07-09 13:05:00|2016|2015|2017|2016|2017|2016|2014|2012|12945
1594300200000|2020-07-09 13:10:00|2018|2017|2016|2014|2018|2017|2015|2013|3083
1594300500000|2020-07-09 13:15:00|2015|2015|2017|2015|2017|2015|2015|2014|3414
1594300800000|2020-07-09 13:20:00|2016|2014|2016|2014|2017|2015|2014|2013|8925
1594301100000|2020-07-09 13:25:00|2015|2013|2013|2011|2015|2013|2013|2011|3526
1594301400000|2020-07-09 13:30:00|2012|2010|2015|2014|2016|2015|2011|2010|7286
1594301700000|2020-07-09 13:35:00|2016|2015|2026|2024|2026|2024|2016|2015|11634
1594302000000|2020-07-09 13:40:00|2027|2025|2022|2021|2029|2028|2022|2021|17709
1594302300000|2020-07-09 13:45:00|2021|2020|2027|2025|2027|2026|2021|2020|21025
1594302600000|2020-07-09 13:50:00|2026|2024|2024|2022|2027|2025|2023|2021|12410
1594302900000|2020-07-09 13:55:00|2025|2023|2022|2021|2028|2026|2022|2021|15070
1594303200000|2020-07-09 14:00:00|2023|2020|2027|2025|2027|2025|2023|2020|7421
1594303500000|2020-07-09 14:05:00|2026|2024|2025|2024|2028|2026|2023|2020|9389
1594303800000|2020-07-09 14:10:00|2026|2025|2029|2027|2029|2028|2025|2023|13799
1594304100000|2020-07-09 14:15:00|2028|2028|2024|2022|2029|2028|2023|2021|13186
1594304400000|2020-07-09 14:20:00|2023|2023|2024|2022|2025|2023|2021|2020|12587
1594304700000|2020-07-09 14:25:00|2025|2023|2020|2018|2026|2024|2020|2018|7018
1594305000000|2020-07-09 14:30:00|2021|2019|2014|2012|2021|2020|2013|2012|8020
1594305300000|2020-07-09 14:35:00|2015|2013|2017|2015|2018|2016|2013|2012|11037
1594305600000|2020-07-09 14:40:00|2016|2014|2015|2013|2018|2017|2014|2013|11690
1594305900000|2020-07-09 14:45:00|2014|2014|2015|2013|2016|2015|2014|2013|7797
1594306200000|2020-07-09 14:50:00|2014|2012|2014|2012|2016|2015|2013|2012|7022
1594306500000|2020-07-09 14:55:00|2013|2011|2008|2006|2014|2012|2008|2006|6464
1594306800000|2020-07-09 15:00:00|2007|2005|2003|2001|2008|2005|2002|2000|26174
1594307100000|2020-07-09 15:05:00|2002|2000|2004|2002|2004|2003|2001|2000|23021
1594307400000|2020-07-09 15:10:00|2003|2003|2005|2003|2005|2004|2003|2001|9042
1594307700000|2020-07-09 15:15:00|2004|2002|1997.5|1995.5|2004|2003|1995|1994.5|70431
1594308000000|2020-07-09 15:20:00|1997|1997|1999.5|1998.5|2002|2001|1996|1995.5|23940
1594308300000|2020-07-09 15:25:00|2000|1999|2002|2000|2003|2002|1999.5|1998.5|16532
1594364400000|2020-07-10 07:00:00|2021|2001|2007|1996.5|2022|2005|1988|1980.5|5069
1594364700000|2020-07-10 07:05:00|2006|1997|2010|2006|2012|2006|2002|1997|4609
1594365000000|2020-07-10 07:10:00|2009|2005|2004|2000|2010|2008|2004|1999.5|4422
1594365300000|2020-07-10 07:15:00|2005|2001|2007|2003|2007|2003|1996|1994|8442
1594365600000|2020-07-10 07:20:00|2006|2005|2006|2003|2009|2007|2005|2002|5914
1594365900000|2020-07-10 07:25:00|2005|2004|2003|1999|2006|2004|2003|1999|2443
1594366200000|2020-07-10 07:30:00|2002|1999.5|2011|2007|2012|2008|2002|1999.5|3273
1594366500000|2020-07-10 07:35:00|2012|2008|2008|2005|2012|2009|2006|2003|1674
1594366800000|2020-07-10 07:40:00|2009|2006|2013|2010|2013|2011|2009|2006|1760
1594367100000|2020-07-10 07:45:00|2014|2011|2015|2013|2015|2013|2014|2011|1018
1594367400000|2020-07-10 07:50:00|2016|2014|2021|2017|2023|2019|2016|2013|1839
1594367700000|2020-07-10 07:55:00|2020|2016|2020|2016|2020|2019|2019|2016|3567
1594368000000|2020-07-10 08:00:00|2019|2017|2020|2017|2022|2020|2019|2016|2636
1594368300000|2020-07-10 08:05:00|2021|2018|2030|2026|2030|2026|2020|2017|3859
1594368600000|2020-07-10 08:10:00|2031|2027|2029|2027|2031|2029|2025|2023|10183
1594368900000|2020-07-10 08:15:00|2030|2028|2025|2023|2030|2029|2024|2022|5344
1594369200000|2020-07-10 08:20:00|2026|2024|2026|2024|2026|2024|2025|2023|695
1594369500000|2020-07-10 08:25:00|2025|2023|2025|2022|2025|2023|2021|2020|3186
1594369800000|2020-07-10 08:30:00|2026|2023|2028|2025|2028|2025|2026|2023|2163
1594370100000|2020-07-10 08:35:00|2027|2024|2026|2023|2027|2024|2024|2023|1188
1594370400000|2020-07-10 08:40:00|2027|2024|2028|2025|2028|2026|2027|2024|1138
1594370700000|2020-07-10 08:45:00|2027|2026|2023|2021|2027|2026|2023|2020|1084
1594371000000|2020-07-10 08:50:00|2022|2020|2022|2020|2023|2021|2020|2019|2256
1594371300000|2020-07-10 08:55:00|2021|2021|2023|2020|2023|2021|2021|2019|1637
1594371600000|2020-07-10 09:00:00|2024|2021|2025|2023|2025|2023|2024|2021|660
1594371900000|2020-07-10 09:05:00|2024|2022|2025|2022|2027|2025|2023|2022|3438
1594372200000|2020-07-10 09:10:00|2024|2021|2025|2022|2025|2023|2022|2021|1138
1594372500000|2020-07-10 09:15:00|2024|2023|2021|2019|2025|2023|2021|2019|4789
1594372800000|2020-07-10 09:20:00|2020|2018|2019|2016|2023|2020|2018|2016|9994
1594373100000|2020-07-10 09:25:00|2018|2015|2019|2016|2019|2017|2017|2015|2723
1594373400000|2020-07-10 09:30:00|2018|2017|2020|2017|2022|2019|2018|2016|3038
1594373700000|2020-07-10 09:35:00|2019|2016|2017|2015|2019|2016|2017|2015|1661
1594374000000|2020-07-10 09:40:00|2018|2016|2023|2020|2023|2020|2018|2015|3489
1594374300000|2020-07-10 09:45:00|2024|2021|2025|2023|2025|2023|2024|2021|681
1594374600000|2020-07-10 09:50:00|2026|2024|2026|2024|2027|2025|2025|2023|1327
1594374900000|2020-07-10 09:55:00|2025|2023|2024|2022|2025|2024|2023|2022|2722
1594375200000|2020-07-10 10:00:00|2023|2021|2019|2017|2023|2021|2019|2017|255227
1594375500000|2020-07-10 10:05:00|2018|2016|2014|2012|2018|2017|2013|2012|5482
1594375800000|2020-07-10 10:10:00|2015|2013|2020|2018|2021|2019|2015|2012|2674
1594376100000|2020-07-10 10:15:00|2021|2019|2022|2019|2022|2020|2020|2019|2042
1594376400000|2020-07-10 10:20:00|2021|2018|2018|2015|2021|2018|2018|2015|1425
1594376700000|2020-07-10 10:25:00|2017|2014|2017|2014|2017|2015|2015|2012|2171
1594377000000|2020-07-10 10:30:00|2018|2015|2020|2018|2020|2018|2018|2015|1522
1594377300000|2020-07-10 10:35:00|2021|2019|2022|2020|2024|2022|2021|2019|4170
1594377600000|2020-07-10 10:40:00||2021||2021||2021||2020|207
1594377900000|2020-07-10 10:45:00|2023|2022|2021|2020|2023|2022|2021|2020|1256
1594378200000|2020-07-10 10:50:00|2022|2021|2024|2022|2024|2022|2022|2021|1920
1594378500000|2020-07-10 10:55:00|2025|2023|2028|2026|2029|2027|2025|2023|6944
1594378800000|2020-07-10 11:00:00|2027|2024|2025|2023|2027|2025|2025|2023|283
1594379100000|2020-07-10 11:05:00|2024|2022|2023|2021|2026|2024|2022|2021|5549
1594379400000|2020-07-10 11:10:00|2022|2022|2023|2021|2023|2022|2022|2021|418
1594379700000|2020-07-10 11:15:00|2024|2022|2023|2020|2025|2023|2021|2020|1768
1594380000000|2020-07-10 11:20:00|2022|2019|2022|2020|2023|2020|2020|2019|245
1594380300000|2020-07-10 11:25:00|2023|2021|2025|2023|2025|2023|2023|2021|3907
1594380600000|2020-07-10 11:30:00|2026|2024|2027|2025|2027|2025|2025|2023|2612
1594380900000|2020-07-10 11:35:00|2026|2026|2026|2024|2027|2026|2026|2024|750
1594381200000|2020-07-10 11:40:00|2027|2025|2027|2025|2028|2026|2027|2025|3479
1594381500000|2020-07-10 11:45:00|2026|2024|2026|2024|2027|2025|2023|2022|6853
1594381800000|2020-07-10 11:50:00|2025|2023|2025|2023|2025|2023|2025|2023|611
1594382100000|2020-07-10 11:55:00|2024|2024|2025|2023|2025|2024|2024|2023|1603
1594382400000|2020-07-10 12:00:00|2024|2022|2022|2020|2026|2024|2022|2020|7724
1594382700000|2020-07-10 12:05:00|2021|2019|2023|2021|2024|2022|2019|2017|3761
1594383000000|2020-07-10 12:10:00|2022|2020|2020|2019|2022|2020|2020|2018|4460
1594383300000|2020-07-10 12:15:00|2021|2018|2024|2022|2027|2025|2021|2018|10455
1594383600000|2020-07-10 12:20:00|2025|2023|2023|2021|2027|2025|2021|2019|8359
1594383900000|2020-07-10 12:25:00|2024|2022|2027|2025|2027|2026|2023|2021|12686
1594384200000|2020-07-10 12:30:00|2028|2026|2026|2025|2029|2028|2026|2025|5680
1594384500000|2020-07-10 12:35:00|2027|2026|2026|2024|2027|2026|2025|2023|4010
1594384800000|2020-07-10 12:40:00|2027|2025|2024|2022|2027|2025|2022|2021|5331
1594385100000|2020-07-10 12:45:00|2025|2023|2024|2021|2025|2023|2024|2021|2040
1594385400000|2020-07-10 12:50:00|2023|2022|2025|2023|2025|2023|2023|2022|1047
1594385700000|2020-07-10 12:55:00|2024|2022|2022|2021|2024|2022|2021|2020|2628
1594386000000|2020-07-10 13:00:00|2023|2022|2026|2024|2026|2024|2021|2020|7703
1594386300000|2020-07-10 13:05:00|2025|2023|2023|2022|2025|2024|2021|2020|7415
1594386600000|2020-07-10 13:10:00|2024|2021|2022|2020|2024|2022|2021|2020|3376
1594386900000|2020-07-10 13:15:00|2021|2019|2019|2017|2021|2019|2019|2017|2201
1594387200000|2020-07-10 13:20:00|2020|2018|2022|2020|2022|2021|2019|2017|4189
1594387500000|2020-07-10 13:25:00|2021|2021|2021|2019|2022|2021|2019|2018|4756
1594387800000|2020-07-10 13:30:00|2020|2020|2016|2014|2021|2020|2016|2013|10103
1594388100000|2020-07-10 13:35:00|2015|2013|2010|2007|2015|2013|2008|2007|7520
1594388400000|2020-07-10 13:40:00|2009|2006|2008|2006|2009|2008|2004|2003|10621
1594388700000|2020-07-10 13:45:00|2007|2005|2008|2006|2008|2007|2005|2004|5067
1594389000000|2020-07-10 13:50:00|2009|2007|2011|2009|2012|2010|2008|2007|6794
1594389300000|2020-07-10 13:55:00|2010|2008|2014|2013|2014|2013|2009|2008|5112
1594389600000|2020-07-10 14:00:00|2013|2012|2011|2009|2014|2013|2010|2009|8236
1594389900000|2020-07-10 14:05:00|2010|2010|2010|2008|2010|2010|2007|2006|10136
1594390200000|2020-07-10 14:10:00|2011|2009|2012|2010|2012|2010|2011|2009|2782
1594390500000|2020-07-10 14:15:00|2013|2011|2018|2016|2018|2017|2013|2010|3804
1594390800000|2020-07-10 14:20:00|2017|2015|2014|2012|2017|2015|2013|2011|5978
1594391100000|2020-07-10 14:25:00|2015|2013|2016|2014|2017|2015|2015|2013|2012
1594391400000|2020-07-10 14:30:00|2015|2015|2017|2015|2020|2017|2015|2015|252321
1594391700000|2020-07-10 14:35:00|2016|2014|2018|2016|2018|2017|2015|2014|3310
1594392000000|2020-07-10 14:40:00|2017|2015|2021|2019|2021|2019|2016|2015|7600
1594392300000|2020-07-10 14:45:00|2022|2020|2016|2015|2023|2021|2016|2015|9010
1594392600000|2020-07-10 14:50:00|2015|2014|2012|2010|2016|2014|2012|2010|1884
1594392900000|2020-07-10 14:55:00|2011|2011|2010|2009|2012|2011|2008|2007|71905
1594393200000|2020-07-10 15:00:00|2009|2008|2009|2007|2010|2009|2008|2007|5059
1594393500000|2020-07-10 15:05:00|2010|2008|2012|2010|2012|2010|2007|2006|12871
1594393800000|2020-07-10 15:10:00|2011|2009|2011|2010|2012|2010|2009|2008|27421
1594394100000|2020-07-10 15:15:00|2010|2009|2012|2010|2012|2011|2010|2009|4648
1594394400000|2020-07-10 15:20:00|2011|2009|2007|2006|2011|2009|2006|2005|17634
1594394700000|2020-07-10 15:25:00|2008|2007|2008|2006|2009|2008|2006|2005|15729
1594623600000|2020-07-13 07:00:00|2010|2008|2008|2002|2023|2013|2003|2000|8273
1594623900000|2020-07-13 07:05:00|2007|2003|1985.5|1982|2007|2003|1983|1980|23514
1594624200000|2020-07-13 07:10:00|1986|1981.5|1981|1979|1986|1981.5|1974.5|1972|17670
1594624500000|2020-07-13 07:15:00|1980.5|1978.5|1988|1983.5|1988|1983.5|1975.5|1972|14375
1594624800000|2020-07-13 07:20:00|1989|1984|1999|1996|2000|1998|1987.5|1984|14033
1594625100000|2020-07-13 07:25:00|1999.5|1997|1996|1994|2002|2000|1996|1993.5|8440
1594625400000|2020-07-13 07:30:00|1996.5|1994.5|1992.5|1990.5|2001|1999|1992|1990|5990
1594625700000|2020-07-13 07:35:00|1992|1990|1984|1981.5|1992|1990|1981.5|1981|22997
1594626000000|2020-07-13 07:40:00|1984.5|1982|1986|1984.5|1991|1988.5|1984.5|1982|10010
1594626300000|2020-07-13 07:45:00|1986.5|1985|1993|1990|1993.5|1990|1986.5|1985|13415
1594626600000|2020-07-13 07:50:00|1993.5|1990.5|1995.5|1994|1997|1995.5|1991.5|1989.5|5789
1594626900000|2020-07-13 07:55:00|1995|1993.5|2002|2000|2002|2000|1992|1990.5|11304
1594627200000|2020-07-13 08:00:00|2001|1999.5|2001|1998.5|2002|2001|1999|1998|6406
1594627500000|2020-07-13 08:05:00|2002|1999|2002|1999.5|2006|2004|2001|1999|3289
1594627800000|2020-07-13 08:10:00|2003|2000|2002|2000|2003|2001|2001|2000|2362
1594628100000|2020-07-13 08:15:00|2003|2001|2003|2001|2005|2004|2002|2001|6822
1594628400000|2020-07-13 08:20:00|2004|2002|2005|2003|2005|2004|2004|2002|1434
1594628700000|2020-07-13 08:25:00|2006|2004|2010|2008|2012|2009|2004|2002|6538
1594629000000|2020-07-13 08:30:00|2009|2009|2003|2000|2010|2009|2001|2000|3767
1594629300000|2020-07-13 08:35:00|2002|1999.5|2001|1998.5|2003|2000|1999|1997.5|5515
1594629600000|2020-07-13 08:40:00|2000|1999|1999.5|1997.5|2001|1999.5|1997.5|1996|23533
1594629900000|2020-07-13 08:45:00|1999|1997|2001|1998.5|2004|2001|1997|1996|9231
1594630200000|2020-07-13 08:50:00|2002|1999|2003|2002|2007|2004|2002|1999|2935
1594630500000|2020-07-13 08:55:00|2004|2003|2002|2000|2006|2005|2002|2000|6278
1594630800000|2020-07-13 09:00:00|2003|2001|2005|2002|2005|2002|2002|2000|3342
1594631100000|2020-07-13 09:05:00|2004|2003|2004|2001|2004|2004|2004|2001|289
1594631400000|2020-07-13 09:10:00|2003|2002|2001|1998.5|2004|2002|1998|1996.5|8693
1594631700000|2020-07-13 09:15:00|2000|1998|1998.5|1996.5|2001|1998.5|1998.5|1996.5|3847
1594632000000|2020-07-13 09:20:00|1998|1996|2001|1999.5|2003|2001|1996|1995|11880
1594632300000|2020-07-13 09:25:00|2000|1999|2001|1999|2001|1999.5|2000|1998|3322
1594632600000|2020-07-13 09:30:00|2002|1999.5|2008|2006|2008|2006|2001|1999.5|7850
1594632900000|2020-07-13 09:35:00|2007|2005|2009|2006|2010|2008|2006|2003|4961
1594633200000|2020-07-13 09:40:00|2008|2005|2008|2006|2008|2007|2007|2005|1451
1594633500000|2020-07-13 09:45:00|2007|2005|2005|2003|2007|2005|2003|2002|3162
1594633800000|2020-07-13 09:50:00|2004|2002|2004|2002|2005|2002|2003|2002|1919
1594634100000|2020-07-13 09:55:00|2003|2003|2005|2003|2005|2004|2003|2003|2397
1594634400000|2020-07-13 10:00:00|2004|2002|2004|2002|2004|2003|2003|2002|1154
1594634700000|2020-07-13 10:05:00|2003|2001|2003|2000|2004|2002|2002|2000|2009
1594635000000|2020-07-13 10:10:00|2002||2002||2002||2002||748
1594635300000|2020-07-13 10:15:00|2001|2001|2009|2007|2010|2007|2001|2000|13141
1594635600000|2020-07-13 10:20:00|2010|2006|2009|2007|2010|2008|2007|2005|6383
1594635900000|2020-07-13 10:25:00|2010|2008|2008|2007|2010|2008|2008|2007|790
1594636200000|2020-07-13 10:30:00|2007|2006|2011|2009|2012|2010|2007|2006|4613
1594636500000|2020-07-13 10:35:00|2010|2010|2013|2010|2014|2010|2010|2008|3486
1594636800000|2020-07-13 10:40:00|2012|2011|2013|2011|2013|2011|2012|2011|794
1594637100000|2020-07-13 10:45:00|2012|2012|2014|2012|2014|2013|2012|2011|4630
1594637400000|2020-07-13 10:50:00|2015|2013|2013|2012|2015|2013|2012|2011|2423
1594637700000|2020-07-13 10:55:00|2014|2013|2014|2013|2014|2013|2014|2012|1040
1594638000000|2020-07-13 11:00:00|2016|2010|2013|2012|2016|2014|2012|2010|5042
1594638300000|2020-07-13 11:05:00|2012|2011|2013|2011|2013|2012|2010|2009|15450
1594638600000|2020-07-13 11:10:00|||||||||247
1594638900000|2020-07-13 11:15:00|2012|2010|2009|2007|2012|2010|2008|2007|3066
1594639200000|2020-07-13 11:20:00|2008|2006|2011|2009|2011|2009|2007|2005|3108
1594639500000|2020-07-13 11:25:00|||||||||114
1594639800000|2020-07-13 11:30:00|2010|2008|2011|2009|2013|2010|2009|2008|5827
1594640100000|2020-07-13 11:35:00|2010|2010|2010|2008|2010|2010|2009|2008|29861
1594640400000|2020-07-13 11:40:00|2011|2009|2017|2014|2017|2014|2010|2008|3322
1594640700000|2020-07-13 11:45:00|2016||2016||2016||2016||362000
1594641000000|2020-07-13 11:50:00|2017|2015|2017|2015|2018|2017|2017|2015|4571
1594641300000|2020-07-13 11:55:00|2016|2016|2016|2014|2017|2016|2016|2014|4890
1594641600000|2020-07-13 12:00:00|2015|2013|2012|2010|2015|2013|2011|2010|3297
1594641900000|2020-07-13 12:05:00|2011|2009|2011|2009|2012|2009|2010|2008|956
1594642200000|2020-07-13 12:10:00||2008||2008||2009||2008|905
1594642500000|2020-07-13 12:15:00|2010|2007|2006|2004|2010|2007|2006|2004|6452
1594642800000|2020-07-13 12:20:00|2005|2003|2006|2005|2009|2007|2005|2003|5237
1594643100000|2020-07-13 12:25:00|2005|2004|2007|2005|2010|2007|2004|2003|4637
1594643400000|2020-07-13 12:30:00|2006|2004|2005|2003|2007|2004|2005|2003|2522
1594643700000|2020-07-13 12:35:00|2004|2002|2003|2001|2004|2002|2003|2001|1101
1594644000000|2020-07-13 12:40:00|2002|2002|2003|2000|2004|2002|2001|2000|6556
1594644300000|2020-07-13 12:45:00|2002|2001|1999.5|1998|2004|2002|1999|1998|8039
1594644600000|2020-07-13 12:50:00|2000|1998.5|2004|2002|2004|2002|2000|1998.5|6636
1594644900000|2020-07-13 12:55:00|2003|2001|2002|2000|2003|2002|2000|1999|15562
1594645200000|2020-07-13 13:00:00|2003|2001|2004|2002|2006|2005|2003|2000|5697
1594645500000|2020-07-13 13:05:00|2003|2003|2008|2006|2008|2006|2003|2002|3322
1594645800000|2020-07-13 13:10:00|2007|2005|2009|2008|2012|2009|2007|2005|2800
1594646100000|2020-07-13 13:15:00|2008|2007|2010|2009|2010|2009|2008|2007|3504
1594646400000|2020-07-13 13:20:00|2011|2008|2014|2012|2014|2012|2011|2008|2177
1594646700000|2020-07-13 13:25:00|2013|2011|2014|2013|2015|2014|2013|2011|3473
1594647000000|2020-07-13 13:30:00|2016|2014|2023|2019|2023|2019|2016|2014|11785
1594647300000|2020-07-13 13:35:00|2024|2020|2026|2024|2026|2025|2022|2020|12019
1594647600000|2020-07-13 13:40:00|2025|2023|2026|2024|2027|2026|2025|2023|8542
1594647900000|2020-07-13 13:45:00|2025|2023|2022|2019|2025|2024|2018|2017|13892
1594648200000|2020-07-13 13:50:00|2021|2018|2023|2021|2023|2021|2020|2018|4182
1594648500000|2020-07-13 13:55:00|2024|2022|2025|2023|2029|2027|2023|2021|25646
1594648800000|2020-07-13 14:00:00|2026|2024|2026|2024|2026|2025|2024|2022|13962
1594649100000|2020-07-13 14:05:00|2025|2025|2027|2025|2029|2026|2025|2023|5923
1594649400000|2020-07-13 14:10:00|2026|2026|2026|2024|2027|2026|2025|2024|4453
1594649700000|2020-07-13 14:15:00|2025|2025|2025|2023|2026|2025|2024|2023|3907
1594650000000|2020-07-13 14:20:00|2026|2024|2030|2028|2033|2031|2022|2021|13935
1594650300000|2020-07-13 14:25:00|2031|2029|2029|2027|2031|2030|2029|2027|5370
1594650600000|2020-07-13 14:30:00|2028|2026|2029|2027|2029|2028|2027|2026|8575
1594650900000|2020-07-13 14:35:00|2028|2026|2030|2028|2030|2029|2027|2026|7293
1594651200000|2020-07-13 14:40:00|2029|2027|2032|2029|2034|2031|2028|2026|23774
1594651500000|2020-07-13 14:45:00|2031|2030|2033|2031|2035|2034|2031|2029|13489
1594651800000|2020-07-13 14:50:00|2032|2032|2032|2030|2032|2032|2032|2030|3707
1594652100000|2020-07-13 14:55:00|2033|2031|2034|2032|2034|2033|2033|2031|9755
1594652400000|2020-07-13 15:00:00|2033|2031|2030|2028|2033|2031|2028|2026|19469
1594652700000|2020-07-13 15:05:00|2031|2029|2029|2027|2032|2030|2028|2027|33277
1594653000000|2020-07-13 15:10:00|2028|2028|2028|2026|2030|2028|2027|2026|13573
1594653300000|2020-07-13 15:15:00|2027|2027|2030|2028|2030|2029|2027|2027|24757
1594653600000|2020-07-13 15:20:00|2031|2029|2031|2029|2031|2030|2029|2028|37796
1594653900000|2020-07-13 15:25:00|2030|2028|2039|2037|2039|2037|2029|2028|114054
1594710000000|2020-07-14 07:00:00|2040|2030|2021|2006|2052|2031|2007|1999|92856
1594710300000|2020-07-14 07:05:00|2020|2007|2004|1996|2025|2016|2000|1990|46377
1594710600000|2020-07-14 07:10:00|2003|1995|1984|1979.5|2003|1995|1981|1975|40859
1594710900000|2020-07-14 07:15:00|1985.5|1980|1990.5|1986.5|2005|1998|1980.5|1978|56936
1594711200000|2020-07-14 07:20:00|1990|1987.5|1977.5|1976|1990|1987.5|1974|1972|80465
1594711500000|2020-07-14 07:25:00|1977|1975.5|1967|1964|1978|1977|1964|1962|55192
1594711800000|2020-07-14 07:30:00|1966.5|1963|1962|1960.5|1973|1970|1961|1959.5|61070
1594712100000|2020-07-14 07:35:00|1962.5|1961|1961|1958|1964|1962.5|1956|1954.5|68988
1594712400000|2020-07-14 07:40:00|1960.5|1958.5|1963.5|1961|1964|1961|1951|1949|35112
1594712700000|2020-07-14 07:45:00|1964|1961.5|1971|1969|1971|1969.5|1960.5|1959.5|30818
1594713000000|2020-07-14 07:50:00|1970.5|1969.5|1967|1964.5|1972.5|1971|1963.5|1962|28306
1594713300000|2020-07-14 07:55:00|1967.5|1965|1962|1961|1968|1966.5|1959.5|1958|23415
1594713600000|2020-07-14 08:00:00|1963|1961.5|1978.5|1974.5|1978.5|1976|1962.5|1961.5|6522
1594713900000|2020-07-14 08:05:00|1978|1975|1996|1992.5|1997|1994|1977.5|1975|26345
1594714200000|2020-07-14 08:10:00|1996.5|1993.5|1990.5|1988.5|1999|1998|1989.5|1988|13497
1594714500000|2020-07-14 08:15:00|1991|1988|1988.5|1986.5|1991|1988|1982.5|1980.5|8706
1594714800000|2020-07-14 08:20:00|1988|1985.5|1983|1980.5|1988|1985.5|1980|1979|7317
1594715100000|2020-07-14 08:25:00|1982.5|1981|1981|1979.5|1983|1981.5|1979.5|1979|5621
1594715400000|2020-07-14 08:30:00|1981.5|1980|1986.5|1985|1990.5|1989.5|1981|1980|15189
1594715700000|2020-07-14 08:35:00|1987.5|1985.5|1987|1986.5|1987.5|1987|1984|1982.5|20570
1594716000000|2020-07-14 08:40:00|1987.5|1987|1990.5|1989.5|1992.5|1991.5|1987|1986.5|9839
1594716300000|2020-07-14 08:45:00|1990|1989|1985|1983.5|1991.5|1990|1985|1983.5|19269
1594716600000|2020-07-14 08:50:00|1985.5|1984|1989|1987|1989|1987|1985|1984|3016
1594716900000|2020-07-14 08:55:00|1989.5|1987.5|1991|1990|1992.5|1990.5|1988.5|1987.5|9196
1594717200000|2020-07-14 09:00:00|1990.5|1990.5|1997|1995.5|1997.5|1996|1990.5|1989.5|4732
1594717500000|2020-07-14 09:05:00|1997.5|1996|2009|2008|2012|2009|1994|1991.5|31346
1594717800000|2020-07-14 09:10:00|2010|2009|2023|2021|2023|2021|2003|1999|46068
1594718100000|2020-07-14 09:15:00|2022|2020|2016|2014|2023|2022|2016|2013|14355
1594718400000|2020-07-14 09:20:00|2017|2015|2021|2019|2023|2020|2016|2013|13376
1594718700000|2020-07-14 09:25:00|2020|2018|2013|2011|2020|2018|2010|2005|4571
1594719000000|2020-07-14 09:30:00|2012|2012|2011|2009|2013|2012|2010|2008|5331
1594719300000|2020-07-14 09:35:00|2010|2008|2010|2007|2014|2013|2009|2007|6134
1594719600000|2020-07-14 09:40:00|2011|2008|2008|2006|2014|2013|2007|2005|9700
1594719900000|2020-07-14 09:45:00|2007|2005|2010|2008|2010|2008|2005|2004|9464
1594720200000|2020-07-14 09:50:00|2011|2009|2016|2013|2018|2016|2010|2009|15341
1594720500000|2020-07-14 09:55:00|2017|2014|2013|2010|2022|2020|2012|2010|51141
1594720800000|2020-07-14 10:00:00|2014|2009|2014|2012|2015|2012|2011|2009|7520
1594721100000|2020-07-14 10:05:00|2015|2013|2015|2013|2016|2014|2014|2013|4001
1594721400000|2020-07-14 10:10:00|2016|2014|2018|2014|2023|2020|2015|2013|10721
1594721700000|2020-07-14 10:15:00|2017|2015|2021|2020|2021|2020|2017|2015|8374
1594722000000|2020-07-14 10:20:00|2022|2019|2020|2018|2022|2020|2018|2016|10196
1594722300000|2020-07-14 10:25:00|2019|2017|2013|2009|2021|2020|2011|2008|8135
1594722600000|2020-07-14 10:30:00|2012|2010|2010|2008|2014|2011|2009|2006|4708
1594722900000|2020-07-14 10:35:00|2011|2009|2012|2009|2013|2011|2010|2008|4352
1594723200000|2020-07-14 10:40:00|2011|2010|2013|2010|2013|2011|2011|2010|3302
1594723500000|2020-07-14 10:45:00|2012|2011|2013|2011|2013|2012|2012|2010|2850
1594723800000|2020-07-14 10:50:00|2012|2010|2013|2011|2014|2012|2012|2010|1283
1594724100000|2020-07-14 10:55:00|2012|2012|2014|2012|2014|2012|2011|2010|3024
1594724400000|2020-07-14 11:00:00|2018|2013|2024|2021|2024|2023|2018|2013|7249
1594724700000|2020-07-14 11:05:00|2025|2022|2030|2027|2030|2027|2025|2022|6479
1594725000000|2020-07-14 11:10:00|2029|2028|2035|2032|2037|2036|2027|2025|12112
1594725300000|2020-07-14 11:15:00|2034|2031|2036|2033|2037|2033|2034|2031|2456
1594725600000|2020-07-14 11:20:00|2035|2032|2032|2030|2037|2033|2032|2030|5233
1594725900000|2020-07-14 11:25:00|2033|2031|2030|2027|2033|2031|2026|2024|15817
1594726200000|2020-07-14 11:30:00|2029|2028|2019|2017|2030|2028|2019|2017|10533
1594726500000|2020-07-14 11:35:00|2020||2019||2020||2019||27
1594726800000|2020-07-14 11:40:00|2020|2018|2014|2011|2020|2018|2014|2011|5096
1594727100000|2020-07-14 11:45:00|2015|2012|2015|2012|2021|2019|2015|2012|8015
1594727400000|2020-07-14 11:50:00|2014|2011|2008|2006|2014|2011|2008|2005|2727
1594727700000|2020-07-14 11:55:00|2009|2007|2018|2015|2018|2015|2009|2007|7340
1594728000000|2020-07-14 12:00:00|2019|2016|2015|2013|2020|2017|2012|2011|7569
1594728300000|2020-07-14 12:05:00|2014|2012|2012|2010|2015|2012|2011|2010|2676
1594728600000|2020-07-14 12:10:00|2013|2011|2013|2011|2013|2011|2013|2010|718
1594728900000|2020-07-14 12:15:00|2012|2010|2014|2012|2018|2016|2012|2010|11234
1594729200000|2020-07-14 12:20:00|2013|2011|2007|2005|2014|2011|2002|2000|11690
1594729500000|2020-07-14 12:25:00|2006|2004|2004|2002|2007|2005|2004|2002|5386
1594729800000|2020-07-14 12:30:00|2005|2003|2006|2004|2006|2005|2002|2000|6292
1594730100000|2020-07-14 12:35:00|2007|2005|2004|2001|2010|2007|2003|2001|6357
1594730400000|2020-07-14 12:40:00|2003|2002|2008|2005|2008|2005|2002|2001|5105
1594730700000|2020-07-14 12:45:00|2007|2006|2007|2005|2007|2006|2006|2004|6076
1594731000000|2020-07-14 12:50:00|2006|2006|2006|2004|2007|2006|2005|2004|2978
1594731300000|2020-07-14 12:55:00|2005|2005|1998.5|1997|2007|2005|1998.5|1996.5|8331
1594731600000|2020-07-14 13:00:00|1999|1998|1997.5|1995|1999|1998|1989.5|1987|17023
1594731900000|2020-07-14 13:05:00|1997|1994.5|1996|1994.5|1997|1995|1993.5|1990.5|3597
1594732200000|2020-07-14 13:10:00|1995.5|1994|1997|1996|1997|1996|1994.5|1993.5|5583
1594732500000|2020-07-14 13:15:00|1996.5|1995.5|1998.5|1997|1998.5|1997.5|1994.5|1994|8451
1594732800000|2020-07-14 13:20:00|1998|1996.5|2004|2003|2004|2003|1997|1996.5|10771
1594733100000|2020-07-14 13:25:00|2005|2004|1999.5|1998|2005|2004|1999|1998|6859
1594733400000|2020-07-14 13:30:00|2000|1998.5|1997.5|1995.5|2003|2002|1996|1994.5|16509
1594733700000|2020-07-14 13:35:00|1997|1996|2003|2002|2003|2002|1993.5|1992.5|16434
1594734000000|2020-07-14 13:40:00|2004|2003|2001|1999.5|2005|2003|2001|1999.5|10487
1594734300000|2020-07-14 13:45:00|2000|1999|1992|1991|2003|2001|1991.5|1990.5|13346
1594734600000|2020-07-14 13:50:00|1991.5|1990.5|1984|1982|1992|1990.5|1981|1980|20233
1594734900000|2020-07-14 13:55:00|1983.5|1982.5|1984.5|1984|1985|1984.5|1981|1980|13918
1594735200000|2020-07-14 14:00:00|1984|1983.5|1984.5|1984|1991|1989.5|1982.5|1981|22867
1594735500000|2020-07-14 14:05:00|1984|1983.5|1975|1973.5|1985.5|1984|1975|1973.5|56401
1594735800000|2020-07-14 14:10:00|1976|1974|1964|1963|1977|1976.5|1961.5|1960|61733
1594736100000|2020-07-14 14:15:00|1963.5|1962|1959.5|1958|1964.5|1963.5|1958.5|1957|38210
1594736400000|2020-07-14 14:20:00|1960|1957.5|1961|1960.5|1966|1964.5|1958.5|1957.5|40395
1594736700000|2020-07-14 14:25:00|1960.5|1960|1961|1959.5|1963.5|1962|1955.5|1954.5|46864
1594737000000|2020-07-14 14:30:00|1962|1960|1967|1966|1971.5|1970|1962|1960|41014
1594737300000|2020-07-14 14:35:00|1967.5|1966.5|1962|1961.5|1969|1967.5|1961.5|1960.5|29542
1594737600000|2020-07-14 14:40:00|1962.5|1961|1973|1972.5|1973.5|1972.5|1961.5|1961|27952
1594737900000|2020-07-14 14:45:00|1972.5|1972|1984.5|1983.5|1985.5|1984.5|1971.5|1970.5|26825
1594738200000|2020-07-14 14:50:00|1984|1982.5|1984.5|1983.5|1989|1988|1983.5|1982.5|16325
1594738500000|2020-07-14 14:55:00|1985|1984|1988|1987|1990|1989.5|1982.5|1982|25551
1594738800000|2020-07-14 15:00:00|1987.5|1986|1984|1983|1988|1987|1978.5|1977|23155
1594739100000|2020-07-14 15:05:00|1983.5|1982.5|1982|1981|1985.5|1985|1977|1975.5|29640
1594739400000|2020-07-14 15:10:00|1982.5|1981.5|1983|1982.5|1983|1982.5|1980.5|1979.5|9111
1594739700000|2020-07-14 15:15:00|1983.5|1983|1988.5|1987.5|1990|1989|1983|1982.5|26970
1594740000000|2020-07-14 15:20:00|1989|1988|1988.5|1987.5|1991|1990.5|1985|1984.5|20959
1594740300000|2020-07-14 15:25:00|1989|1988|1983.5|1982.5|1990|1989|1983.5|1982.5|40476
1594796400000|2020-07-15 07:00:00|2024|2010|2002|1994|2024|2011|1981|1971.5|13245
1594796700000|2020-07-15 07:05:00|2001|1994.5|1985|1981|2001|1994.5|1985|1980.5|27171
1594797000000|2020-07-15 07:10:00|1985.5|1981.5|1991.5|1990|1992.5|1990|1982.5|1980.5|10315
1594797300000|2020-07-15 07:15:00|1991|1989|1994|1992.5|1996|1995|1987|1985.5|6475
1594797600000|2020-07-15 07:20:00|1993.5|1991.5|1997|1995|2003|1999.5|1991.5|1990.5|10537
1594797900000|2020-07-15 07:25:00|1997.5|1995.5|1999|1997|2003|2002|1996.5|1995|19507
1594798200000|2020-07-15 07:30:00|2000|1997.5|2009|2007|2009|2007|1998|1996.5|14829
1594798500000|2020-07-15 07:35:00|2008|2006|2008|2005|2009|2008|2005|2002|11570
1594798800000|2020-07-15 07:40:00|2009|2006|2012|2009|2013|2010|2009|2006|2160
1594799100000|2020-07-15 07:45:00|2011|2010|2013|2011|2014|2012|2008|2006|9092
1594799400000|2020-07-15 07:50:00|2014|2012|2021|2018|2022|2019|2014|2011|8948
1594799700000|2020-07-15 07:55:00|2020|2017|2018|2015|2020|2017|2017|2015|7615
1594800000000|2020-07-15 08:00:00|2016|2016|2018|2016|2018|2016|2014|2013|7500
1594800300000|2020-07-15 08:05:00|2019|2017|2020|2018|2022|2020|2017|2014|7288
1594800600000|2020-07-15 08:10:00|2019|2017|2018|2016|2021|2019|2014|2013|12113
1594800900000|2020-07-15 08:15:00|2017|2015|2017|2014|2021|2018|2017|2014|6861
1594801200000|2020-07-15 08:20:00|2018|2015|2022|2019|2023|2022|2018|2015|3770
1594801500000|2020-07-15 08:25:00|2021|2018|2025|2023|2032|2029|2020|2018|42536
1594801800000|2020-07-15 08:30:00|2026|2022|2033|2030|2033|2031|2023|2021|23338
1594802100000|2020-07-15 08:35:00|2034|2031|2030|2027|2037|2035|2025|2023|14950
1594802400000|2020-07-15 08:40:00|2029|2026|2030|2027|2031|2029|2028|2025|22831
1594802700000|2020-07-15 08:45:00|2031|2028|2038|2036|2038|2036|2030|2028|16521
1594803000000|2020-07-15 08:50:00|2037|2035|2034|2032|2038|2036|2033|2031|10121
1594803300000|2020-07-15 08:55:00|2035|2033|2042|2039|2043|2039|2034|2032|10963
1594803600000|2020-07-15 09:00:00|2043|2040|2046|2043|2046|2044|2043|2040|9444
1594803900000|2020-07-15 09:05:00|2047|2044|2050|2047|2052|2050|2044|2042|15996
1594804200000|2020-07-15 09:10:00|2051|2048|2050|2048|2053|2051|2050|2047|20915
1594804500000|2020-07-15 09:15:00|2051|2049|2056|2052|2056|2053|2051|2049|35115
1594804800000|2020-07-15 09:20:00|2053|2053|2067|2063|2070|2067|2053|2053|23080
1594805100000|2020-07-15 09:25:00|2066|2062|2071|2068|2073|2070|2063|2059|40770
1594805400000|2020-07-15 09:30:00|2070|2067|2072|2070|2073|2071|2069|2067|13428
1594805700000|2020-07-15 09:35:00|2073|2071|2069|2067|2073|2071|2065|2062|27637
1594806000000|2020-07-15 09:40:00|2068|2066|2064|2061|2068|2066|2061|2059|26680
1594806300000|2020-07-15 09:45:00|2065|2062|2057|2055|2067|2064|2057|2055|45638
1594806600000|2020-07-15 09:50:00|2056|2054|2061|2058|2062|2059|2053|2051|6783
1594806900000|2020-07-15 09:55:00|2062|2059|2062|2060|2063|2061|2059|2057|19476
1594807200000|2020-07-15 10:00:00|2063|2061|2067|2064|2068|2065|2062|2060|22779
1594807500000|2020-07-15 10:05:00|2066|2065|2065|2063|2066|2065|2063|2062|13662
1594807800000|2020-07-15 10:10:00|2064|2062|2063|2061|2068|2067|2063|2061|19964
1594808100000|2020-07-15 10:15:00|2064|2062|2066|2064|2066|2065|2064|2061|5501
1594808400000|2020-07-15 10:20:00|2067|2065|2072|2069|2072|2071|2064|2063|38161
1594808700000|2020-07-15 10:25:00|2071|2070|2067|2065|2071|2071|2067|2065|13233
1594809000000|2020-07-15 10:30:00|2068|2066|2072|2070|2073|2071|2068|2066|20941
1594809300000|2020-07-15 10:35:00|2071|2071|2074|2071|2074|2073|2071|2070|17479
1594809600000|2020-07-15 10:40:00|2073|2072|2084|2081|2085|2081|2073|2072|102666
1594809900000|2020-07-15 10:45:00|2083|2080|2088|2086|2090|2087|2078|2075|23204
1594810200000|2020-07-15 10:50:00|2087|2085|2092|2090|2095|2092|2087|2085|14920
1594810500000|2020-07-15 10:55:00|2091|2089|2097|2094|2098|2095|2088|2087|23554
1594810800000|2020-07-15 11:00:00|2099|2095|2098|2096|2100|2098|2095|2093|35483
1594811100000|2020-07-15 11:05:00|2099|2097|2108|2105|2108|2105|2095|2092|95940
1594811400000|2020-07-15 11:10:00|2107|2106|2097|2095|2113|2109|2095|2093|60981
1594811700000|2020-07-15 11:15:00|2098|2096|2106|2101|2107|2103|2093|2091|35498
1594812000000|2020-07-15 11:20:00|2107|2102|2108|2106|2110|2107|2102|2100|12913
1594812300000|2020-07-15 11:25:00|2110|2107|2118|2116|2120|2118|2110|2107|17289
1594812600000|2020-07-15 11:30:00|2117|2115|2091|2089|2120|2118|2091|2088|47277
1594812900000|2020-07-15 11:35:00|2090|2088|2097|2094|2098|2095|2089|2086|11781
1594813200000|2020-07-15 11:40:00|2098|2095|2096|2094|2102|2099|2095|2093|14156
1594813500000|2020-07-15 11:45:00|2097|2095|2099|2096|2102|2100|2097|2095|24978
1594813800000|2020-07-15 11:50:00|2097|2095|2096|2094|2099|2096|2094|2092|9914
1594814100000|2020-07-15 11:55:00|2095|2095|2100|2097|2100|2097|2093|2090|34842
1594814400000|2020-07-15 12:00:00|2099|2098|2101|2098|2102|2100|2094|2093|16175
1594814700000|2020-07-15 12:05:00|2102|2099|2105|2103|2108|2105|2101|2098|15597
1594815000000|2020-07-15 12:10:00|2106|2104|2113|2111|2114|2111|2105|2103|18667
1594815300000|2020-07-15 12:15:00|2114|2112|2119|2117|2119|2117|2112|2110|7464
1594815600000|2020-07-15 12:20:00|2118|2116|2119|2117|2120|2118|2116|2114|13680
1594815900000|2020-07-15 12:25:00|2118|2116|2120|2116|2123|2120|2118|2116|15691
1594816200000|2020-07-15 12:30:00|2122|2117|2122|2119|2126|2125|2122|2117|37185
1594816500000|2020-07-15 12:35:00|2121|2118|2113|2111|2121|2119|2111|2109|10283
1594816800000|2020-07-15 12:40:00|2114|2112|2110|2108|2114|2112|2110|2108|10993
1594817100000|2020-07-15 12:45:00|2109|2107|2113|2109|2113|2111|2107|2106|11422
1594817400000|2020-07-15 12:50:00|2112|2110|2113|2110|2114|2113|2110|2109|16067
1594817700000|2020-07-15 12:55:00|2112|2109|2109|2105|2112|2110|2105|2103|30042
1594818000000|2020-07-15 13:00:00|2108|2106|2108|2106|2108|2108|2105|2103|12842
1594818300000|2020-07-15 13:05:00|2107|2105|2105|2101|2108|2105|2100|2098|12727
1594818600000|2020-07-15 13:10:00|2106|2102|2113|2110|2118|2115|2104|2101|50615
1594818900000|2020-07-15 13:15:00|2114|2111|2112|2110|2115|2112|2112|2109|7983
1594819200000|2020-07-15 13:20:00|2113|2111|2114|2111|2115|2112|2109|2108|19224
1594819500000|2020-07-15 13:25:00|2113|2112|2119|2116|2119|2117|2111|2110|10973
1594819800000|2020-07-15 13:30:00|2118|2117|2122|2119|2125|2123|2118|2117|22760
1594820100000|2020-07-15 13:35:00|2121|2120|2123|2121|2123|2121|2113|2112|22543
1594820400000|2020-07-15 13:40:00|2122|2120|2122|2120|2125|2123|2120|2118|38506
1594820700000|2020-07-15 13:45:00|2121|2119|2123|2121|2125|2123|2119|2118|23642
1594821000000|2020-07-15 13:50:00|2124|2122|2123|2121|2126|2125|2120|2119|32907
1594821300000|2020-07-15 13:55:00|2122|2120|2118|2115|2124|2122|2118|2115|19465
1594821600000|2020-07-15 14:00:00|2119|2116|2127|2125|2129|2125|2118|2116|17259
1594821900000|2020-07-15 14:05:00|2128|2126|2120|2118|2129|2127|2120|2117|35077
1594822200000|2020-07-15 14:10:00|2119|2117|2123|2120|2123|2120|2113|2112|18277
1594822500000|2020-07-15 14:15:00|2124|2121|2120|2118|2124|2122|2120|2118|17754
1594822800000|2020-07-15 14:20:00|2119|2119|2117|2115|2120|2119|2117|2115|40333
1594823100000|2020-07-15 14:25:00|2116|2116|2116|2114|2119|2118|2116|2114|24657
1594823400000|2020-07-15 14:30:00|2115|2113|2111|2109|2116|2113|2111|2108|10225
1594823700000|2020-07-15 14:35:00|2112|2110|2110|2108|2112|2111|2109|2108|29018
1594824000000|2020-07-15 14:40:00|2111|2109|2113|2109|2113|2111|2110|2108|23903
1594824300000|2020-07-15 14:45:00|2114|2110|2112|2109|2114|2111|2109|2107|34340
1594824600000|2020-07-15 14:50:00|2111|2110|2119|2117|2120|2118|2111|2109|14914
1594824900000|2020-07-15 14:55:00|2120|2118|2126|2125|2126|2125|2120|2118|59738
1594825200000|2020-07-15 15:00:00|2127|2124|2115|2113|2130|2127|2115|2113|46328
1594825500000|2020-07-15 15:05:00|2117|2114|2114|2112|2120|2118|2111|2109|27614
1594825800000|2020-07-15 15:10:00|2113|2113|2117|2115|2117|2115|2113|2111|18963
1594826100000|2020-07-15 15:15:00|2118|2116|2125|2124|2126|2125|2117|2115|24051
1594826400000|2020-07-15 15:20:00|2126|2125|2125|2124|2128|2125|2121|2120|31477
1594826700000|2020-07-15 15:25:00|2124|2123|2130|2126|2130|2126|2122|2120|47311
1594882800000|2020-07-16 07:00:00|2110|2101|2084|2079|2128|2115|2083|2076|50613
1594883100000|2020-07-16 07:05:00|2083|2074|2074|2067|2083|2077|2062|2056|16616
1594883400000|2020-07-16 07:10:00|2073|2068|2074|2069|2078|2073|2065|2063|21773
1594883700000|2020-07-16 07:15:00|2075|2070|2071|2067|2075|2072|2064|2060|12089
1594884000000|2020-07-16 07:20:00|2070|2066|2075|2073|2086|2082|2070|2066|10510
1594884300000|2020-07-16 07:25:00|2076|2072|2075|2073|2078|2076|2073|2071|5675
1594884600000|2020-07-16 07:30:00|2073|2071|2072|2068|2076|2074|2070|2067|7818
1594884900000|2020-07-16 07:35:00|2071|2067|2056|2051|2072|2068|2056|2051|6590
1594885200000|2020-07-16 07:40:00|2057|2052|2056|2054|2058|2056|2053|2051|8766
1594885500000|2020-07-16 07:45:00|2055|2052|2056|2054|2056|2054|2054|2050|4364
1594885800000|2020-07-16 07:50:00|2057|2055|2052|2050|2059|2056|2052|2050|12548
1594886100000|2020-07-16 07:55:00|2051|2049|2053|2050|2054|2052|2048|2047|11971
1594886400000|2020-07-16 08:00:00|2052|2049|2059|2056|2062|2059|2050|2048|19265
1594886700000|2020-07-16 08:05:00|2058|2055|2054|2051|2061|2059|2049|2047|17140
1594887000000|2020-07-16 08:10:00|2055|2052|2061|2058|2062|2060|2055|2051|34528
1594887300000|2020-07-16 08:15:00|2060|2056|2056|2054|2060|2058|2056|2052|4997
1594887600000|2020-07-16 08:20:00|2055|2055|2056|2054|2058|2056|2055|2053|5014
1594887900000|2020-07-16 08:25:00|2055|2053|2059|2057|2061|2059|2055|2053|16852
1594888200000|2020-07-16 08:30:00|2060|2058|2061|2059|2063|2061|2060|2057|4976
1594888500000|2020-07-16 08:35:00|2060|2058|2055|2052|2060|2058|2055|2052|3880
1594888800000|2020-07-16 08:40:00|2054|2053|2062|2060|2062|2060|2054|2053|10658
1594889100000|2020-07-16 08:45:00|2061|2059|2063|2061|2063|2062|2060|2059|7038
1594889400000|2020-07-16 08:50:00|2062|2060|2062|2060|2064|2062|2061|2059|7128
1594889700000|2020-07-16 08:55:00|2063|2061|2064|2062|2069|2068|2062|2060|17448
1594890000000|2020-07-16 09:00:00|2065|2063|2064|2061|2065|2063|2060|2057|8775
1594890300000|2020-07-16 09:05:00|2063|2060|2060|2058|2063|2061|2059|2056|7065
1594890600000|2020-07-16 09:10:00|2059|2057|2059|2057|2059|2058|2056|2055|4413
1594890900000|2020-07-16 09:15:00|2060|2059|2060|2058|2062|2060|2057|2055|8700
1594891200000|2020-07-16 09:20:00|2061|2059|2062|2061|2063|2062|2061|2059|9134
1594891500000|2020-07-16 09:25:00|2063|2062|2069|2067|2073|2071|2063|2061|23959
1594891800000|2020-07-16 09:30:00|2070|2068|2070|2067|2071|2070|2068|2067|6512
1594892100000|2020-07-16 09:35:00|2069|2068|2067|2065|2069|2068|2066|2064|8747
1594892400000|2020-07-16 09:40:00|2066|2064|2072|2070|2072|2071|2065|2064|7704
1594892700000|2020-07-16 09:45:00|2071|2069|2075|2073|2075|2073|2070|2068|13370
1594893000000|2020-07-16 09:50:00|2076|2074|2078|2076|2081|2079|2076|2074|3740
1594893300000|2020-07-16 09:55:00|2079|2077|2079|2078|2082|2079|2075|2074|8643
1594893600000|2020-07-16 10:00:00|2080|2077|2079|2077|2082|2080|2079|2077|8122
1594893900000|2020-07-16 10:05:00|2080|2078|2090|2088|2092|2090|2078|2076|22986
1594894200000|2020-07-16 10:10:00|2091|2089|2092|2090|2093|2091|2089|2086|26974
1594894500000|2020-07-16 10:15:00|2091|2091|2104|2101|2104|2101|2091|2091|20863
1594894800000|2020-07-16 10:20:00|2103|2102|2104|2102|2104|2102|2101|2099|26077
1594895100000|2020-07-16 10:25:00|2103|2101|2093|2091|2104|2101|2092|2090|8329
1594895400000|2020-07-16 10:30:00|2092|2090|2100|2097|2100|2099|2092|2090|9928
1594895700000|2020-07-16 10:35:00|2099|2096|2103|2100|2104|2101|2098|2096|4067
1594896000000|2020-07-16 10:40:00|2104|2101|2104|2101|2104|2102|2102|2100|34893
1594896300000|2020-07-16 10:45:00|2103|2100|2098|2096|2104|2101|2098|2096|4103
1594896600000|2020-07-16 10:50:00|2099|2097|2105|2103|2106|2103|2099|2097|10882
1594896900000|2020-07-16 10:55:00|2104|2102|2104|2101|2108|2105|2103|2101|13170
1594897200000|2020-07-16 11:00:00|2107|2097|2104|2102|2107|2103|2101|2097|4319
1594897500000|2020-07-16 11:05:00|2103|2101|2100|2097|2104|2101|2100|2097|7449
1594897800000|2020-07-16 11:10:00|2101|2098|2109|2107|2110|2107|2101|2098|10681
1594898100000|2020-07-16 11:15:00|2108|2106|2108|2107|2109|2107|2108|2106|1095
1594898400000|2020-07-16 11:20:00|2107|2106|2105|2103|2108|2106|2105|2103|4039
1594898700000|2020-07-16 11:25:00|2106|2104|2108|2106|2108|2106|2105|2103|6990
1594899000000|2020-07-16 11:30:00|2107|2107|2109|2108|2110|2109|2107|2107|2362
1594899300000|2020-07-16 11:35:00|2108|2107|2108|2107|2108|2108|2108|2107|2603
1594899600000|2020-07-16 11:40:00|2109|2108|2109|2107|2109|2108|2108|2107|2412
1594899900000|2020-07-16 11:45:00|2110|2108|2111|2109|2113|2110|2109|2107|8428
1594900200000|2020-07-16 11:50:00|2110|2108|2112|2110|2113|2112|2110|2108|3070
1594900500000|2020-07-16 11:55:00|||||||||975
1594900800000|2020-07-16 12:00:00|2113|2111|2114|2112|2116|2114|2113|2111|3907
1594901100000|2020-07-16 12:05:00|2113|2111|2113|2110|2113|2111|2112|2110|1406
1594901400000|2020-07-16 12:10:00|2112|2109|2106|2104|2113|2109|2106|2103|6368
1594901700000|2020-07-16 12:15:00|2105|2103|2108|2106|2109|2108|2105|2103|5207
1594902000000|2020-07-16 12:20:00|2107|2107|2108|2106|2108|2107|2107|2106|1391
1594902300000|2020-07-16 12:25:00|2107|2105|2113|2111|2113|2111|2106|2104|3853
1594902600000|2020-07-16 12:30:00|2112|2110|2111|2109|2113|2110|2110|2108|5424
1594902900000|2020-07-16 12:35:00|2110|2108|2125|2122|2129|2126|2109|2107|24040
1594903200000|2020-07-16 12:40:00|2124|2121|2115|2113|2125|2122|2114|2111|8999
1594903500000|2020-07-16 12:45:00|2116|2114|2123|2120|2123|2121|2116|2114|8485
1594903800000|2020-07-16 12:50:00|2124|2121|2127|2125|2129|2128|2124|2121|8788
1594904100000|2020-07-16 12:55:00|2128|2126|2128|2126|2128|2126|2126|2125|5169
1594904400000|2020-07-16 13:00:00|2129|2127|2126|2123|2131|2130|2126|2123|9540
1594904700000|2020-07-16 13:05:00|2125|2122|2125|2123|2125|2124|2123|2120|2293
1594905000000|2020-07-16 13:10:00|2124|2124|2124|2122|2127|2125|2124|2122|2730
1594905300000|2020-07-16 13:15:00|2123|2121|2124|2122|2124|2123|2122|2120|5714
1594905600000|2020-07-16 13:20:00|2123|2121|2123|2121|2125|2123|2120|2118|8128
1594905900000|2020-07-16 13:25:00|2122|2120|2119|2116|2123|2122|2117|2116|5847
1594906200000|2020-07-16 13:30:00|2118|2115|2112|2110|2118|2116|2111|2109|8785
1594906500000|2020-07-16 13:35:00|2111|2109|2113|2110|2113|2112|2109|2107|6217
1594906800000|2020-07-16 13:40:00|2112|2109|2112|2111|2112|2111|2110|2108|15595
1594907100000|2020-07-16 13:45:00|2113|2112|2114|2112|2114|2112|2111|2109|8200
1594907400000|2020-07-16 13:50:00|2113|2113|2115|2112|2116|2115|2113|2111|10911
1594907700000|2020-07-16 13:55:00|2114|2113|2120|2119|2121|2120|2114|2113|9134
1594908000000|2020-07-16 14:00:00|2119|2118|2115|2113|2120|2118|2112|2111|13252
1594908300000|2020-07-16 14:05:00|2116|2114|2115|2113|2116|2115|2113|2112|5845
1594908600000|2020-07-16 14:10:00|2116|2114|2114|2112|2118|2116|2113|2112|44713
1594908900000|2020-07-16 14:15:00|2115|2113|2117|2115|2117|2115|2115|2113|8847
1594909200000|2020-07-16 14:20:00|2116|2116|2120|2119|2120|2119|2116|2115|10973
1594909500000|2020-07-16 14:25:00|2121|2120|2120|2118|2123|2121|2117|2116|45478
1594909800000|2020-07-16 14:30:00|2121|2119|2122|2121|2124|2123|2121|2118|11901
1594910100000|2020-07-16 14:35:00|2123|2122|2124|2123|2126|2125|2123|2122|8692
1594910400000|2020-07-16 14:40:00|2125|2124|2130|2129|2130|2129|2125|2124|11873
1594910700000|2020-07-16 14:45:00|2129|2128|2129|2127|2130|2129|2128|2126|9778
1594911000000|2020-07-16 14:50:00|2128|2128|2128|2127|2130|2128|2125|2124|31769
1594911300000|2020-07-16 14:55:00|2129|2128|2130|2129|2131|2130|2129|2128|12137
1594911600000|2020-07-16 15:00:00|2129|2128|2128|2126|2129|2128|2125|2124|10506
1594911900000|2020-07-16 15:05:00|2127|2125|2123|2121|2128|2126|2122|2120|22962
1594912200000|2020-07-16 15:10:00|2124|2122|2126|2125|2128|2126|2124|2121|15854
1594912500000|2020-07-16 15:15:00|2127|2126|2125|2124|2127|2126|2124|2123|14782
1594912800000|2020-07-16 15:20:00|2124|2123|2125|2124|2126|2125|2123|2122|38635
1594913100000|2020-07-16 15:25:00|2126|2125|2126|2124|2126|2125|2123|2122|37373
1594969200000|2020-07-17 07:00:00|2130|2125|2133|2128|2137|2131|2123|2111|13363
1594969500000|2020-07-17 07:05:00|2132|2129|2139|2135|2144|2141|2132|2129|23174
1594969800000|2020-07-17 07:10:00|2140|2136|2160|2154|2162|2159|2139|2136|23560
1594970100000|2020-07-17 07:15:00|2162|2155|2153|2150|2164|2160|2152|2149|19337
1594970400000|2020-07-17 07:20:00|2154|2151|2159|2155|2164|2161|2153|2151|14786
1594970700000|2020-07-17 07:25:00|2158|2154|2149|2146|2158|2154|2148|2146|11472
1594971000000|2020-07-17 07:30:00|2150|2147|2149|2146|2155|2153|2145|2144|15913
1594971300000|2020-07-17 07:35:00|2150|2147|2145|2141|2150|2147|2141|2139|15504
1594971600000|2020-07-17 07:40:00|2146|2142|2138|2135|2146|2143|2138|2135|3079
1594971900000|2020-07-17 07:45:00|2137|2134|2139|2136|2140|2137|2136|2133|4588
1594972200000|2020-07-17 07:50:00|2138|2135|2142|2139|2142|2139|2137|2134|3065
1594972500000|2020-07-17 07:55:00|2143|2140|2146|2143|2151|2149|2143|2140|6011
1594972800000|2020-07-17 08:00:00|2145|2142|2145|2142|2146|2144|2144|2142|3295
1594973100000|2020-07-17 08:05:00|2144|2144|2149|2146|2149|2146|2143|2141|5108
1594973400000|2020-07-17 08:10:00|2150|2147|2151|2148|2152|2151|2149|2147|7195
1594973700000|2020-07-17 08:15:00|2150|2149|2145|2143|2151|2150|2145|2143|5986
1594974000000|2020-07-17 08:20:00|2144|2144|2150|2148|2150|2149|2144|2144|5372
1594974300000|2020-07-17 08:25:00|2149|2147|2147|2145|2149|2147|2147|2145|605
1594974600000|2020-07-17 08:30:00|2148|2147|2147|2145|2148|2147|2146|2144|4431
1594974900000|2020-07-17 08:35:00|2146|2144|2147|2145|2147|2145|2144|2143|4015
1594975200000|2020-07-17 08:40:00|2146|2144|2145|2143|2147|2145|2144|2143|2131
1594975500000|2020-07-17 08:45:00|2144|2142|2148|2145|2149|2147|2143|2142|5882
1594975800000|2020-07-17 08:50:00|2147|2146|2147|2145|2148|2147|2147|2145|527
1594976100000|2020-07-17 08:55:00|2146|2144|2140|2138|2147|2144|2140|2137|6978
1594976400000|2020-07-17 09:00:00|2139|2137|2137|2134|2140|2137|2135|2133|4513
1594976700000|2020-07-17 09:05:00|2136|2135|2142|2139|2142|2140|2136|2133|8592
1594977300000|2020-07-17 09:15:00|2145|2141|2151|2148|2152|2150|2141|2139|54639
1594977600000|2020-07-17 09:20:00|2150|2147|2155|2153|2155|2153|2148|2147|7777
1594977900000|2020-07-17 09:25:00|2154|2152|2168|2166|2168|2166|2153|2152|12800
1594978200000|2020-07-17 09:30:00|2169|2167|2169|2167|2170|2168|2166|2165|10492
1594978500000|2020-07-17 09:35:00|2168|2166|2172|2170|2172|2170|2168|2166|21678
1594978800000|2020-07-17 09:40:00|2173|2171|2184|2181|2185|2183|2172|2170|62032
1594979100000|2020-07-17 09:45:00|2183|2180|2182|2179|2184|2181|2176|2174|39607
1594979400000|2020-07-17 09:50:00|2183|2180|2182|2180|2184|2182|2182|2179|3408
1594979700000|2020-07-17 09:55:00|2181|2179|2183|2180|2183|2180|2180|2178|4214
1594980000000|2020-07-17 10:00:00|2184|2181|2182|2180|2185|2183|2181|2180|4691
1594980300000|2020-07-17 10:05:00|2181|2179|2179|2177|2181|2179|2177|2174|5472
1594980600000|2020-07-17 10:10:00|2180|2178|2175|2172|2181|2178|2175|2172|2906
1594980900000|2020-07-17 10:15:00|2176|2173|2172|2170|2177|2174|2171|2169|6975
1594981200000|2020-07-17 10:20:00|2173|2171|2175|2172|2175|2173|2172|2170|3765
1594981500000|2020-07-17 10:25:00|2174|2171|2173|2171|2174|2171|2172|2170|3732
1594981800000|2020-07-17 10:30:00|2172|2170|2172|2170|2173|2170|2172|2170|3148
1594982100000|2020-07-17 10:35:00|2173|2171|2172|2170|2173|2171|2170|2169|3645
1594982400000|2020-07-17 10:40:00|2171|2169|2170|2169|2173|2171|2169|2167|8806
1594982700000|2020-07-17 10:45:00|2169|2168|2168|2166|2172|2170|2167|2166|111858
1594983000000|2020-07-17 10:50:00|2169|2167|2170|2169|2171|2169|2167|2165|6165
1594983300000|2020-07-17 10:55:00|2169|2168|2177|2174|2177|2175|2168|2167|18468
1594983600000|2020-07-17 11:00:00|2176|2170|2172|2170|2176|2172|2171|2169|1176
1594983900000|2020-07-17 11:05:00|2173|2169|2177|2175|2179|2177|2173|2169|7045
1594984200000|2020-07-17 11:10:00|||||||||272
1594984500000|2020-07-17 11:15:00|2176|2176|2181|2179|2181|2179|2176|2176|1884
1594984800000|2020-07-17 11:20:00|2180|2180|2182|2180|2183|2181|2180|2179|5951
1594985100000|2020-07-17 11:25:00|2183|2181|2180|2179|2187|2184|2180|2179|5625
1594985400000|2020-07-17 11:30:00|2181|2178|2179|2177|2181|2178|2178|2177|2031
1594985700000|2020-07-17 11:35:00|2180|2178|2173|2171|2180|2178|2173|2171|3669
1594986000000|2020-07-17 11:40:00|2172|2170|2174|2172|2174|2172|2171|2169|5477
1594986300000|2020-07-17 11:45:00|2173|2171|2176|2173|2176|2173|2172|2171|3039
1594986600000|2020-07-17 11:50:00|2175|2174|2174|2172|2175|2174|2174|2172|3658
1594986900000|2020-07-17 11:55:00|2173|2171|2173|2170|2174|2172|2172|2170|4603
1594987200000|2020-07-17 12:00:00|2172|2171|2171|2170|2173|2172|2171|2169|4432
1594987500000|2020-07-17 12:05:00|2172|2171|2175|2173|2175|2173|2171|2170|7289
1594987800000|2020-07-17 12:10:00|2174|2172|2173|2171|2174|2173|2172|2171|5516
1594988100000|2020-07-17 12:15:00|2172|2170|2173|2172|2174|2172|2171|2170|2147
1594988400000|2020-07-17 12:20:00|2172|2171|2169|2167|2172|2171|2168|2166|8626
1594988700000|2020-07-17 12:25:00|2170|2168|2170|2168|2172|2170|2170|2168|5182
1594989000000|2020-07-17 12:30:00|2169|2169|2173|2171|2173|2171|2169|2169|21789
1594989300000|2020-07-17 12:35:00|2174|2172|2173|2171|2174|2172|2172|2171|5144
1594989600000|2020-07-17 12:40:00|2172|2170|2171|2170|2173|2170|2171|2169|5321
1594989900000|2020-07-17 12:45:00|2170|2169|2171|2170|2171|2170|2170|2168|3628
1594990200000|2020-07-17 12:50:00|2170|2169|2170|2168|2171|2170|2169|2168|4089
1594990500000|2020-07-17 12:55:00|2169|2167|2169|2168|2169|2168|2168|2166|5150
1594990800000|2020-07-17 13:00:00|2170|2169|2162|2160|2171|2169|2161|2160|9374
1594991100000|2020-07-17 13:05:00|2161|2158|2157|2156|2161|2158|2156|2154|4283
1594991400000|2020-07-17 13:10:00|2158|2155|2159|2157|2160|2157|2156|2154|5698
1594991700000|2020-07-17 13:15:00|2160|2158|2157|2155|2161|2160|2157|2155|5053
1594992000000|2020-07-17 13:20:00|2156|2154|2152|2150|2157|2154|2151|2150|4162
1594992300000|2020-07-17 13:25:00|2153|2151|2155|2152|2155|2153|2151|2148|6731
1594992600000|2020-07-17 13:30:00|2156|2151|2154|2152|2158|2155|2154|2151|1290
1594992900000|2020-07-17 13:35:00|2155|2153|2153|2151|2155|2153|2152|2150|3456
1594993200000|2020-07-17 13:40:00|2152|2150|2154|2152|2154|2153|2152|2149|4342
1594993500000|2020-07-17 13:45:00|2153|2153|2150|2147|2154|2153|2149|2147|6415
1594993800000|2020-07-17 13:50:00|2149|2146|2153|2150|2154|2153|2148|2146|9515
1594994100000|2020-07-17 13:55:00|2152|2151|2154|2152|2154|2153|2152|2150|3947
1594994400000|2020-07-17 14:00:00|2153|2150|2156|2155|2157|2156|2153|2150|11871
1594994700000|2020-07-17 14:05:00|2155|2154|2160|2158|2160|2159|2155|2153|6296
1594995000000|2020-07-17 14:10:00|2159|2157|2160|2158|2161|2160|2158|2157|7073
1594995300000|2020-07-17 14:15:00|2159|2157|2158|2156|2160|2159|2158|2156|3179
1594995600000|2020-07-17 14:20:00|2157|2155|2154|2152|2158|2156|2153|2151|9291
1594995900000|2020-07-17 14:25:00|2155|2153|2157|2155|2159|2157|2155|2152|11075
1594996200000|2020-07-17 14:30:00|2158|2156|2155|2153|2160|2158|2154|2152|9265
1594996500000|2020-07-17 14:35:00|2157|2154|2163|2161|2164|2163|2156|2154|11751
1594996800000|2020-07-17 14:40:00|2162|2160|2158|2156|2163|2161|2158|2156|5071
1594997100000|2020-07-17 14:45:00|2157|2155|2145|2143|2157|2155|2144|2142|31581
1594997400000|2020-07-17 14:50:00|2144|2144|2141|2139|2145|2144|2141|2139|22115
1594997700000|2020-07-17 14:55:00|2140|2138|2135|2132|2140|2138|2135|2132|2867
1594998000000|2020-07-17 15:00:00|2134|2133|2135|2132|2136|2134|2133|2131|24619
1594998300000|2020-07-17 15:05:00|2134|2133|2140|2138|2140|2139|2133|2131|9567
1594998600000|2020-07-17 15:10:00|2139|2139|2139|2137|2140|2139|2138|2137|7434
1594998900000|2020-07-17 15:15:00|2138|2138|2140|2138|2140|2138|2137|2136|12418
1594999200000|2020-07-17 15:20:00|2139|2139|2144|2143|2145|2143|2136|2135|29792
1594999500000|2020-07-17 15:25:00|2145|2144|2147|2144|2149|2147|2143|2142|13679
1595228400000|2020-07-20 07:00:00|2139|2128|2123|2116|2157|2149|2121|2114|13647
1595228700000|2020-07-20 07:05:00|2122|2117|2119|2116|2139|2132|2119|2115|10758
1595229000000|2020-07-20 07:10:00|2120|2114|2116|2113|2120|2116|2114|2111|5801
1595229300000|2020-07-20 07:15:00|2115|2112|2093|2091|2115|2112|2088|2084|12761
1595229600000|2020-07-20 07:20:00|2092|2090|2083|2080|2099|2096|2082|2080|14685
1595229900000|2020-07-20 07:25:00|2085|2081|2085|2080|2087|2084|2079|2077|20064
1595230200000|2020-07-20 07:30:00|2084|2081|2084|2080|2086|2085|2082|2080|15374
1595230500000|2020-07-20 07:35:00|2083|2081|2080|2078|2084|2082|2077|2075|18586
1595230800000|2020-07-20 07:40:00|2081|2079|2089|2085|2090|2089|2081|2079|22991
1595231100000|2020-07-20 07:45:00|2088|2084|2086|2085|2089|2087|2084|2081|14527
1595231400000|2020-07-20 07:50:00|2087|2086|2088|2086|2088|2087|2087|2085|8649
1595231700000|2020-07-20 07:55:00|2087|2085|2085|2083|2089|2088|2085|2083|10808
1595232000000|2020-07-20 08:00:00|2086|2084|2089|2086|2089|2087|2086|2084|3881
1595232300000|2020-07-20 08:05:00|2090|2087|2094|2091|2095|2093|2089|2085|18596
1595232600000|2020-07-20 08:10:00|2093|2090|2091|2089|2093|2091|2091|2088|2799
1595232900000|2020-07-20 08:15:00|2090|2088|2091|2089|2093|2091|2090|2087|4130
1595233200000|2020-07-20 08:20:00|2092|2090|2090|2088|2093|2092|2090|2088|2343
1595233500000|2020-07-20 08:25:00|2089|2087|2090|2088|2090|2089|2087|2086|5544
1595233800000|2020-07-20 08:30:00|2089|2089|2087|2084|2092|2090|2085|2083|3298
1595234100000|2020-07-20 08:35:00|2088|2085|2092|2088|2093|2090|2088|2085|3300
1595234400000|2020-07-20 08:40:00|2093|2089|2088|2085|2093|2091|2087|2085|7467
1595234700000|2020-07-20 08:45:00|2089|2086|2086|2083|2090|2088|2086|2082|2935
1595235000000|2020-07-20 08:50:00|2085|2084|2087|2085|2090|2087|2084|2084|3518
1595235300000|2020-07-20 08:55:00||2086||2086||2086||2086|2613
1595235600000|2020-07-20 09:00:00|2086|2085|2084|2081|2087|2085|2084|2081|31359
1595235900000|2020-07-20 09:05:00|2083|2080|2083|2081|2084|2081|2081|2080|957
1595236200000|2020-07-20 09:10:00|2084|2082|2083|2080|2084|2083|2082|2080|2084
1595236500000|2020-07-20 09:15:00|2082|2081|2078|2075|2083|2081|2077|2074|26604
1595236800000|2020-07-20 09:20:00|2079|2076|2081|2078|2084|2082|2079|2075|5591
1595237100000|2020-07-20 09:25:00|2080|2077|2081|2078|2081|2078|2079|2077|5016
1595237400000|2020-07-20 09:30:00|2080|2079|2081|2078|2081|2080|2080|2078|2489
1595237700000|2020-07-20 09:35:00|2080|2079|2081|2079|2081|2079|2080|2078|3780
1595238000000|2020-07-20 09:40:00|2082|2080|2081|2079|2082|2080|2079|2077|8433
1595238300000|2020-07-20 09:45:00|2080|2078|2083|2081|2084|2083|2079|2078|5775
1595238600000|2020-07-20 09:50:00|2084|2082|2083|2080|2084|2082|2078|2077|9691
1595238900000|2020-07-20 09:55:00|2082|2081|2083|2081|2083|2081|2079|2078|8698
1595239200000|2020-07-20 10:00:00|2084|2082|2082|2080|2085|2083|2081|2080|5794
1595239500000|2020-07-20 10:05:00|2081|2081|2080|2077|2083|2081|2079|2076|5214
1595239800000|2020-07-20 10:10:00|2081|2078|2081|2079|2082|2080|2080|2078|6310
1595240100000|2020-07-20 10:15:00|2080|2080|2081|2078|2081|2080|2080|2078|3442
1595240400000|2020-07-20 10:20:00|2080|2079|2080|2078|2080|2079|2080|2078|927
1595240700000|2020-07-20 10:25:00|2079|2077|2076|2074|2080|2077|2075|2074|4500
1595241000000|2020-07-20 10:30:00|2075|2073|2076|2073|2076|2073|2074|2073|1008
1595241300000|2020-07-20 10:35:00|2075|2074|2075|2074|2078|2076|2075|2074|3456
1595241600000|2020-07-20 10:40:00|2074|2073|2076|2074|2076|2074|2074|2073|2253
1595241900000|2020-07-20 10:45:00|2077|2075|2079|2078|2079|2078|2077|2075|57782
1595242200000|2020-07-20 10:50:00|2080|2077|2081|2079|2081|2080|2077|2075|7794
1595242500000|2020-07-20 10:55:00|2082|2080|2077|2075|2082|2081|2075|2074|14701
1595242800000|2020-07-20 11:00:00|2080|2074|2075|2073|2080|2076|2075|2072|2201
1595243100000|2020-07-20 11:05:00|2074|2072|2075|2073|2075|2074|2072|2070|6859
1595243400000|2020-07-20 11:10:00|2076|2074|2073|2071|2078|2075|2073|2070|4930
1595243700000|2020-07-20 11:15:00|2074|2072|2072|2069|2074|2072|2070|2068|3191
1595244000000|2020-07-20 11:20:00|2071|2070|2070|2068|2072|2070|2068|2065|5644
1595244300000|2020-07-20 11:25:00|2069|2067|2067|2065|2070|2068|2067|2065|5672
1595244600000|2020-07-20 11:30:00|2068|2066|2071|2069|2074|2072|2067|2065|14101
1595244900000|2020-07-20 11:35:00|2070|2068|2066|2065|2070|2068|2066|2065|2530
1595245200000|2020-07-20 11:40:00|2067|2066|2068|2066|2071|2069|2066|2065|13202
1595245500000|2020-07-20 11:45:00|2067|2065|2067|2065|2069|2067|2067|2065|7600
1595245800000|2020-07-20 11:50:00|2066|2066|2062|2060|2066|2066|2060|2059|9100
1595246100000|2020-07-20 11:55:00|2063|2061|2061|2059|2064|2062|2060|2059|3882
1595246400000|2020-07-20 12:00:00|2062|2060|2062|2060|2062|2061|2061|2059|4008
1595246700000|2020-07-20 12:05:00|2063|2061|2067|2064|2068|2065|2063|2061|3145
1595247000000|2020-07-20 12:10:00|2068|2065|2065|2062|2069|2067|2063|2062|4361
1595247300000|2020-07-20 12:15:00|2064|2061|2063|2061|2064|2062|2062|2060|1700
1595247600000|2020-07-20 12:20:00|2062|2062|2064|2062|2065|2064|2062|2061|5393
1595247900000|2020-07-20 12:25:00|2063|2063|2057|2055|2064|2063|2057|2055|13883
1595248200000|2020-07-20 12:30:00|2056|2054|2062|2060|2062|2060|2055|2053|25520
1595248500000|2020-07-20 12:35:00|2063|2061|2065|2063|2065|2063|2063|2061|1969
1595248800000|2020-07-20 12:40:00|2066|2064|2062|2060|2067|2065|2062|2060|3378
1595249100000|2020-07-20 12:45:00|2061|2059|2058|2055|2062|2061|2056|2055|24988
1595249400000|2020-07-20 12:50:00|2059|2056|2054|2052|2059|2057|2052|2050|14373
1595249700000|2020-07-20 12:55:00|2053|2051|2054|2053|2055|2054|2052|2051|12178
1595250000000|2020-07-20 13:00:00|2055|2054|2056|2054|2056|2055|2054|2053|2507
1595250300000|2020-07-20 13:05:00|2055|2053|2054|2051|2056|2054|2052|2051|13548
1595250600000|2020-07-20 13:10:00|2053|2052|2056|2054|2056|2055|2052|2051|7961
1595250900000|2020-07-20 13:15:00|2057|2055|2062|2060|2063|2060|2055|2054|10219
1595251200000|2020-07-20 13:20:00|2063|2061|2064|2062|2067|2065|2061|2060|6051
1595251500000|2020-07-20 13:25:00|2065|2063|2064|2062|2066|2063|2064|2062|1693
1595251800000|2020-07-20 13:30:00|2065|2063|2071|2068|2078|2076|2064|2062|31665
1595252100000|2020-07-20 13:35:00|2072|2069|2078|2075|2078|2075|2067|2065|19365
1595252400000|2020-07-20 13:40:00|2079|2076|2071|2069|2079|2076|2070|2069|12030
1595252700000|2020-07-20 13:45:00|2070|2068|2072|2070|2073|2072|2067|2066|9617
1595253000000|2020-07-20 13:50:00|2073|2072|2085|2082|2086|2085|2071|2070|16185
1595253300000|2020-07-20 13:55:00|2084|2081|2083|2080|2084|2083|2079|2077|11285
1595253600000|2020-07-20 14:00:00|2084|2081|2083|2082|2088|2087|2081|2079|25342
1595253900000|2020-07-20 14:05:00|2084|2083|2082|2080|2085|2084|2081|2080|13096
1595254200000|2020-07-20 14:10:00|2081|2081|2082|2080|2084|2083|2081|2079|18341
1595254500000|2020-07-20 14:15:00|2081|2081|2084|2083|2084|2083|2080|2079|19218
1595254800000|2020-07-20 14:20:00|2085|2082|2085|2083|2086|2085|2084|2082|32416
1595255100000|2020-07-20 14:25:00|2084|2084|2085|2084|2086|2085|2084|2082|9097
1595255400000|2020-07-20 14:30:00|2084|2083|2087|2085|2088|2086|2082|2080|15072
1595255700000|2020-07-20 14:35:00|2088|2086|2093|2092|2093|2092|2087|2086|36317
1595256000000|2020-07-20 14:40:00|2094|2093|2094|2092|2098|2096|2093|2092|16211
1595256300000|2020-07-20 14:45:00|2093|2093|2096|2095|2098|2096|2093|2093|18942
1595256600000|2020-07-20 14:50:00|2095|2094|2095|2093|2096|2095|2093|2091|10105
1595256900000|2020-07-20 14:55:00|2096|2094|2092|2091|2096|2094|2091|2090|15059
1595257200000|2020-07-20 15:00:00|2091|2090|2099|2097|2100|2098|2091|2090|15171
1595257500000|2020-07-20 15:05:00|2098|2096|2097|2095|2100|2099|2096|2094|15771
1595257800000|2020-07-20 15:10:00|2096|2096|2104|2102|2104|2103|2096|2095|17535
1595258100000|2020-07-20 15:15:00|2103|2101|2105|2104|2106|2105|2102|2101|15802
1595258400000|2020-07-20 15:20:00|2106|2105|2106|2105|2109|2107|2104|2103|24427
1595258700000|2020-07-20 15:25:00|2105|2104|2101|2098|2109|2107|2099|2096|33514
1595314800000|2020-07-21 07:00:00|2122|2114|2106|2099|2130|2118|2106|2099|8380
1595315100000|2020-07-21 07:05:00|2105|2103|2130|2126|2135|2129|2105|2099|26146
1595315400000|2020-07-21 07:10:00|2129|2125|2132|2129|2136|2135|2123|2119|11810
1595315700000|2020-07-21 07:15:00|2131|2128|2124|2121|2135|2133|2124|2119|13113
1595316000000|2020-07-21 07:20:00|2123|2120|2130|2126|2139|2136|2116|2113|48979
1595316300000|2020-07-21 07:25:00|2129|2125|2129|2127|2139|2136|2129|2125|9343
1595316600000|2020-07-21 07:30:00|2130|2128|2128|2124|2135|2132|2124|2121|8021
1595316900000|2020-07-21 07:35:00|2127|2125|2127|2124|2134|2130|2125|2124|10083
1595317200000|2020-07-21 07:40:00|2128|2125|2140|2138|2140|2138|2128|2125|15365
1595317500000|2020-07-21 07:45:00|2141|2139|2145|2143|2149|2147|2140|2138|15992
1595317800000|2020-07-21 07:50:00|2144|2142|2152|2149|2152|2149|2142|2140|13047
1595318100000|2020-07-21 07:55:00|2153|2150|2147|2145|2154|2151|2146|2144|17615
1595318400000|2020-07-21 08:00:00|2146|2146|2150|2147|2154|2151|2146|2145|10819
1595318700000|2020-07-21 08:05:00|2151|2148|2153|2151|2159|2157|2150|2148|20641
1595319000000|2020-07-21 08:10:00|2154|2152|2157|2155|2161|2158|2154|2152|13424
1595319300000|2020-07-21 08:15:00|2156|2154|2153|2149|2156|2155|2149|2148|18471
1595319600000|2020-07-21 08:20:00|2154|2150|2158|2156|2159|2157|2153|2150|13308
1595319900000|2020-07-21 08:25:00|2160|2157|2158|2156|2163|2161|2158|2156|11340
1595320200000|2020-07-21 08:30:00|2157|2155|2153|2150|2157|2155|2153|2150|11498
1595320500000|2020-07-21 08:35:00|2154|2149|2149|2147|2154|2149|2147|2144|6733
1595320800000|2020-07-21 08:40:00|2148|2146|2152|2149|2154|2151|2147|2145|7624
1595321100000|2020-07-21 08:45:00|2151|2148|2146|2144|2152|2149|2145|2143|35694
1595321400000|2020-07-21 08:50:00|2145|2145|2141|2138|2146|2145|2139|2137|12389
1595321700000|2020-07-21 08:55:00|2140|2139|2138|2136|2140|2139|2137|2136|5034
1595322000000|2020-07-21 09:00:00|2137|2135|2136|2134|2138|2137|2135|2134|9935
1595322300000|2020-07-21 09:05:00|2137|2135|2139|2136|2139|2137|2135|2132|4803
1595322600000|2020-07-21 09:10:00|2138|2137|2130|2127|2139|2137|2130|2126|5164
1595322900000|2020-07-21 09:15:00|2129|2125|2126|2123|2129|2125|2125|2123|3040
1595323200000|2020-07-21 09:20:00|2125|2122|2127|2124|2129|2127|2125|2122|4714
1595323500000|2020-07-21 09:25:00|2126|2125|2125|2123|2126|2126|2125|2123|3390
1595323800000|2020-07-21 09:30:00|2124|2122|2125|2123|2127|2124|2124|2121|6283
1595324100000|2020-07-21 09:35:00|2124|2124|2124|2123|2127|2125|2124|2122|3625
1595324400000|2020-07-21 09:40:00|2125|2124|2125|2124|2126|2124|2124|2123|2244
1595324700000|2020-07-21 09:45:00|2126|2123|2125|2123|2126|2124|2125|2123|2267
1595325000000|2020-07-21 09:50:00|2126|2124|2125|2123|2126|2125|2124|2123|4030
1595325300000|2020-07-21 09:55:00|2124|2122|2125|2123|2125|2123|2122|2119|3106
1595325600000|2020-07-21 10:00:00|2124|2122|2123|2120|2125|2122|2122|2120|1938
1595325900000|2020-07-21 10:05:00|2124|2121|2132|2130|2132|2130|2123|2120|4349
1595326200000|2020-07-21 10:10:00|2134|2131|2134|2132|2140|2137|2133|2131|3370
1595326500000|2020-07-21 10:15:00|2135|2133|2140|2138|2141|2138|2135|2133|1986
1595326800000|2020-07-21 10:20:00|2139|2137|2134|2132|2141|2139|2134|2132|3396
1595327100000|2020-07-21 10:25:00|2135|2133|2137|2135|2138|2135|2135|2132|1980
1595327400000|2020-07-21 10:30:00|2138|2136|2137|2134|2140|2138|2137|2134|2005
1595327700000|2020-07-21 10:35:00|2136|2135|2136|2134|2138|2136|2136|2134|2737
1595328000000|2020-07-21 10:40:00|2137|2135|2136|2134|2138|2137|2136|2134|1360
1595328300000|2020-07-21 10:45:00|2137|2135|2138|2137|2140|2138|2137|2134|12593
1595328600000|2020-07-21 10:50:00|2139|2138|2140|2138|2143|2140|2139|2137|8328
1595328900000|2020-07-21 10:55:00|2139|2137|2141|2139|2142|2140|2138|2137|26803
1595329200000|2020-07-21 11:00:00|2142|2138|2146|2143|2147|2145|2142|2138|62125
1595329500000|2020-07-21 11:05:00|2145|2142|2145|2142|2146|2143|2144|2142|2569
1595329800000|2020-07-21 11:10:00|2144|2144|2145|2142|2145|2144|2144|2141|2031
1595330100000|2020-07-21 11:15:00|2144|2143|2139|2137|2145|2143|2139|2137|2735
1595330400000|2020-07-21 11:20:00|2140|2138|2139|2137|2140|2138|2138|2136|4434
1595330700000|2020-07-21 11:25:00|2140|2138|2138|2137|2141|2140|2137|2136|9797
1595331000000|2020-07-21 11:30:00|2139|2138|2140|2138|2140|2138|2137|2136|6438
1595331300000|2020-07-21 11:35:00|2139|2139|2139|2137|2141|2139|2138|2136|3066
1595331600000|2020-07-21 11:40:00|2138|2136|2142|2139|2142|2141|2137|2136|3231
1595331900000|2020-07-21 11:45:00|2141|2140|2145|2143|2145|2143|2141|2139|1945
1595332200000|2020-07-21 11:50:00|2144|2142|2144|2141|2146|2144|2141|2139|7008
1595332500000|2020-07-21 11:55:00|2145|2142|2141|2139|2146|2143|2141|2138|12326
1595332800000|2020-07-21 12:00:00|2142|2140|2143|2141|2143|2141|2142|2140|2452
1595333100000|2020-07-21 12:05:00|2142|2142|2143|2141|2143|2142|2142|2141|2097
1595333400000|2020-07-21 12:10:00|2142|2140|2137|2135|2143|2141|2137|2134|9424
1595333700000|2020-07-21 12:15:00|2138|2136|2144|2142|2144|2142|2138|2136|8809
1595334000000|2020-07-21 12:20:00|2143|2141|2144|2142|2146|2144|2142|2141|3703
1595334300000|2020-07-21 12:25:00|2145|2143|2145|2142|2147|2145|2142|2140|6477
1595334600000|2020-07-21 12:30:00|2144|2143|2147|2144|2147|2145|2143|2140|2827
1595334900000|2020-07-21 12:35:00|2146|2145|2152|2150|2152|2151|2144|2142|33798
1595335200000|2020-07-21 12:40:00|2153|2151|2155|2154|2155|2154|2153|2150|2887
1595335500000|2020-07-21 12:45:00|2154|2153|2159|2157|2159|2157|2153|2151|5203
1595335800000|2020-07-21 12:50:00|2160|2158|2152|2150|2160|2158|2150|2149|12403
1595336100000|2020-07-21 12:55:00|2151|2149|2144|2142|2152|2149|2143|2142|6131
1595336400000|2020-07-21 13:00:00|2143|2141|2148|2146|2149|2147|2143|2141|6561
1595336700000|2020-07-21 13:05:00|2147|2147|2148|2145|2148|2147|2144|2142|3212
1595337000000|2020-07-21 13:10:00|2147|2146|2148|2145|2148|2146|2147|2145|5112
1595337300000|2020-07-21 13:15:00|2147|2144|2149|2147|2149|2148|2144|2143|9166
1595337600000|2020-07-21 13:20:00|2148|2148|2149|2148|2151|2150|2148|2147|4176
1595337900000|2020-07-21 13:25:00|2148|2147|2146|2144|2148|2147|2145|2143|16513
1595338200000|2020-07-21 13:30:00|2145|2143|2144|2141|2147|2145|2139|2136|14204
1595338500000|2020-07-21 13:35:00|2143|2140|2137|2134|2144|2140|2137|2134|64284
1595338800000|2020-07-21 13:40:00|2136|2133|2126|2123|2138|2136|2126|2123|11741
1595339100000|2020-07-21 13:45:00|2125|2122|2126|2123|2130|2128|2125|2122|6307
1595339400000|2020-07-21 13:50:00|2125|2124|2126|2124|2128|2127|2125|2123|4738
1595339700000|2020-07-21 13:55:00|2127|2125|2122|2120|2127|2125|2121|2118|5444
1595340000000|2020-07-21 14:00:00|2121|2121|2118|2116|2124|2123|2117|2114|9952
1595340300000|2020-07-21 14:05:00|2117|2115|2118|2116|2122|2120|2117|2115|7380
1595340600000|2020-07-21 14:10:00|2117|2115|2114|2112|2118|2117|2114|2112|14135
1595340900000|2020-07-21 14:15:00|2115|2113|2115|2112|2116|2115|2114|2112|8288
1595341200000|2020-07-21 14:20:00|2114|2113|2116|2113|2119|2117|2113|2113|18659
1595341500000|2020-07-21 14:25:00|2114|2114|2116|2114|2119|2117|2111|2108|30244
1595341800000|2020-07-21 14:30:00|2115|2113|2116|2114|2118|2117|2115|2113|5803
1595342100000|2020-07-21 14:35:00|2117|2115|2121|2119|2121|2120|2115|2113|11954
1595342400000|2020-07-21 14:40:00|2120|2118|2122|2120|2122|2120|2120|2118|2946
1595342700000|2020-07-21 14:45:00|2121|2121|2123|2121|2123|2121|2121|2119|4104
1595343000000|2020-07-21 14:50:00|2122|2122|2122|2121|2123|2122|2122|2121|1730
1595343300000|2020-07-21 14:55:00|2121|2120|2119|2117|2123|2122|2119|2117|16277
1595343600000|2020-07-21 15:00:00|2120|2118|2118|2116|2120|2119|2118|2115|26325
1595343900000|2020-07-21 15:05:00|2117|2115|2113|2112|2118|2116|2113|2112|10906
1595344200000|2020-07-21 15:10:00|2114|2111|2114|2112|2115|2114|2110|2109|13778
1595344500000|2020-07-21 15:15:00|2115|2113|2117|2116|2119|2118|2113|2112|20977
1595344800000|2020-07-21 15:20:00|2118|2115|2118|2117|2118|2117|2115|2114|17546
1595345100000|2020-07-21 15:25:00|2117|2116|2122|2119|2123|2121|2117|2116|30676
1595401200000|2020-07-22 07:00:00|2118|2109|2114|2109|2120|2117|2112|2107|9462
1595401500000|2020-07-22 07:05:00|2113|2110|2094|2091|2114|2110|2092|2088|70957
1595401800000|2020-07-22 07:10:00|2093|2092|2086|2083|2097|2094|2086|2082|6163
1595402100000|2020-07-22 07:15:00|2087|2084|2103|2100|2103|2100|2087|2083|49864
1595402400000|2020-07-22 07:20:00|2102|2099|2104|2101|2107|2103|2099|2097|4159
1595402700000|2020-07-22 07:25:00|2105|2102|2112|2110|2117|2114|2104|2102|3017
1595403000000|2020-07-22 07:30:00|2113|2111|2124|2121|2129|2125|2113|2111|3940
1595403300000|2020-07-22 07:35:00|2125|2120|2122|2120|2125|2120|2118|2114|2874
1595403600000|2020-07-22 07:40:00|2121|2119|2119|2116|2121|2119|2114|2113|10142
1595403900000|2020-07-22 07:45:00|2120|2117|2120|2118|2122|2119|2117|2115|1867
1595404200000|2020-07-22 07:50:00|2119|2117|2116|2113|2119|2117|2114|2112|6822
1595404500000|2020-07-22 07:55:00|2115|2112|2113|2110|2117|2114|2111|2109|2912
1595404800000|2020-07-22 08:00:00|2112|2111|2110|2107|2115|2113|2106|2105|26936
1595405100000|2020-07-22 08:05:00|2109|2106|2103|2100|2110|2106|2098|2097|28573
1595405400000|2020-07-22 08:10:00|2104|2101|2112|2110|2112|2110|2103|2101|15997
1595405700000|2020-07-22 08:15:00|2111|2109|2107|2103|2113|2110|2107|2103|8638
1595406000000|2020-07-22 08:20:00|2106|2104|2105|2103|2107|2105|2105|2103|1815
1595406300000|2020-07-22 08:25:00|2104|2102|2103|2101|2105|2103|2101|2098|3152
1595406600000|2020-07-22 08:30:00|2102|2100|2106|2104|2106|2104|2101|2099|892
1595406900000|2020-07-22 08:35:00|2107|2105|2105|2102|2108|2105|2102|2100|3058
1595407200000|2020-07-22 08:40:00|2104|2101|2108|2105|2109|2105|2103|2101|2620
1595407500000|2020-07-22 08:45:00|2107|2104|2110|2108|2110|2109|2105|2104|4411
1595407800000|2020-07-22 08:50:00|2111|2109|2108|2106|2113|2112|2107|2106|4585
1595408100000|2020-07-22 08:55:00|2107|2105|2106|2104|2107|2105|2106|2104|2284
1595408400000|2020-07-22 09:00:00|2107|2105|2105|2102|2109|2108|2104|2102|2763
1595408700000|2020-07-22 09:05:00|2104|2103|2104|2102|2105|2103|2104|2102|1509
1595409000000|2020-07-22 09:10:00|2103|2100|2100|2097|2103|2101|2099|2096|3424
1595409300000|2020-07-22 09:15:00|2099|2096|2097|2095|2099|2096|2096|2094|955
1595409600000|2020-07-22 09:20:00|2098|2096|2100|2098|2100|2098|2098|2095|4344
1595409900000|2020-07-22 09:25:00|2101|2099|2101|2098|2102|2101|2097|2095|5753
1595410200000|2020-07-22 09:30:00|2102|2099|2102|2100|2106|2105|2102|2099|4797
1595410500000|2020-07-22 09:35:00|2101|2099|2100|2098|2102|2100|2099|2098|3280
1595410800000|2020-07-22 09:40:00|2101|2099|2102|2100|2102|2100|2099|2097|2231
1595411100000|2020-07-22 09:45:00|2101|2101|2102|2100|2107|2104|2101|2100|2446
1595411400000|2020-07-22 09:50:00|2101|2099|2102|2100|2103|2101|2100|2098|1232
1595411700000|2020-07-22 09:55:00|2101|2099|2100|2098|2101|2099|2097|2096|3541
1595412000000|2020-07-22 10:00:00|2101|2099|2099|2096|2103|2101|2099|2096|2777
1595412300000|2020-07-22 10:05:00|2098|2095|2099|2097|2099|2097|2097|2094|2072
1595412600000|2020-07-22 10:10:00|2100|2098|2096|2094|2100|2099|2095|2094|2742
1595412900000|2020-07-22 10:15:00|2097|2095|2105|2102|2105|2102|2096|2094|1830
1595413200000|2020-07-22 10:20:00|2104|2103|2101|2099|2105|2103|2100|2098|7005
1595413500000|2020-07-22 10:25:00|2102|2100|2108|2106|2109|2106|2102|2100|7569
1595413800000|2020-07-22 10:30:00|2107|2107|2113|2111|2114|2111|2107|2107|2152
1595414100000|2020-07-22 10:35:00|2114|2110|2111|2109|2114|2111|2108|2107|6676
1595414400000|2020-07-22 10:40:00|2110|2108|2113|2111|2113|2112|2110|2108|2646
1595414700000|2020-07-22 10:45:00|2114|2112|2111|2109|2115|2113|2110|2108|3882
1595415000000|2020-07-22 10:50:00|2110|2110|2109|2107|2111|2110|2108|2106|6810
1595415300000|2020-07-22 10:55:00|2110|2106|2105|2103|2110|2106|2105|2103|392
1595415600000|2020-07-22 11:00:00|2109|2105|2107|2105|2110|2108|2106|2105|2572
1595415900000|2020-07-22 11:05:00|2108|2106|2109|2107|2109|2107|2108|2106|1814
1595416200000|2020-07-22 11:10:00|2110|2108|2109|2107|2111|2109|2108|2106|3783
1595416500000|2020-07-22 11:15:00|2108|2108|2110|2108|2111|2109|2108|2108|1090
1595416800000|2020-07-22 11:20:00|2111|2109|2110|2108|2111|2110|2110|2108|996
1595417100000|2020-07-22 11:25:00|2111|2109|2109|2107|2111|2109|2109|2107|638
1595417400000|2020-07-22 11:30:00|2108|2106|2108|2106|2108|2106|2108|2106|442
1595417700000|2020-07-22 11:35:00|2109|2107|2112|2110|2113|2110|2107|2106|1689
1595418000000|2020-07-22 11:40:00|2113|2111|2112|2110|2115|2113|2112|2110|7178
1595418300000|2020-07-22 11:45:00|2113|2111|2112|2110|2116|2114|2111|2110|2097
1595418600000|2020-07-22 11:50:00|2111|2111|2115|2113|2115|2113|2111|2111|2045
1595418900000|2020-07-22 11:55:00|2114|2112|2114|2112|2114|2113|2113|2112|1692
1595419200000|2020-07-22 12:00:00|2113|2111|2114|2112|2115|2112|2110|2109|6922
1595419500000|2020-07-22 12:05:00|2113|2111|2114|2112|2115|2113|2112|2111|1931
1595419800000|2020-07-22 12:10:00|2115|2113|2114|2112|2115|2113|2113|2111|922
1595420100000|2020-07-22 12:15:00|2113|2111|2111|2109|2114|2112|2111|2109|2872
1595420400000|2020-07-22 12:20:00|2110|2108|2109|2106|2111|2109|2107|2105|3168
1595420700000|2020-07-22 12:25:00|2108|2105|2110|2108|2111|2109|2105|2104|5285
1595421000000|2020-07-22 12:30:00|2111|2109|2115|2113|2115|2114|2111|2109|1809
1595421300000|2020-07-22 12:35:00|2114|2112|2113|2110|2115|2113|2112|2110|5943
1595421600000|2020-07-22 12:40:00|2112|2111|2118|2117|2118|2117|2111|2109|9102
1595421900000|2020-07-22 12:45:00|2119|2116|2121|2119|2122|2120|2119|2116|9262
1595422200000|2020-07-22 12:50:00|2120|2118|2120|2118|2120|2118|2118|2117|587
1595422500000|2020-07-22 12:55:00|2119|2117|2124|2122|2124|2122|2118|2117|5597
1595422800000|2020-07-22 13:00:00|2123|2123|2126|2124|2126|2124|2123|2122|7137
1595423100000|2020-07-22 13:05:00|2125|2125|2124|2122|2126|2125|2122|2121|4343
1595423400000|2020-07-22 13:10:00|2123|2121|2137|2135|2137|2135|2120|2118|18469
1595423700000|2020-07-22 13:15:00|2138|2136|2132|2130|2140|2138|2131|2130|9958
1595424000000|2020-07-22 13:20:00|2131|2129|2131|2129|2133|2131|2129|2127|1976
1595424300000|2020-07-22 13:25:00|2132|2130|2133|2131|2133|2131|2132|2129|767
1595424600000|2020-07-22 13:30:00|2134|2132|2135|2132|2141|2139|2134|2132|12481
1595424900000|2020-07-22 13:35:00|2134|2131|2139|2137|2140|2138|2132|2131|4456
1595425200000|2020-07-22 13:40:00|2138|2136|2141|2139|2141|2139|2134|2132|5126
1595425500000|2020-07-22 13:45:00|2140|2138|2135|2133|2140|2138|2133|2131|4980
1595425800000|2020-07-22 13:50:00|2136|2134|2141|2138|2141|2138|2136|2134|5930
1595426100000|2020-07-22 13:55:00|2140|2139|2139|2137|2140|2139|2135|2133|10650
1595426400000|2020-07-22 14:00:00|2140|2138|2135|2133|2140|2138|2134|2133|3048
1595426700000|2020-07-22 14:05:00|2134|2134|2139|2137|2139|2137|2133|2132|2343
1595427000000|2020-07-22 14:10:00|2138|2136|2136|2135|2139|2137|2135|2133|17786
1595427300000|2020-07-22 14:15:00|2135|2134|2135|2133|2136|2134|2134|2132|4301
1595427600000|2020-07-22 14:20:00|2136|2134|2139|2136|2139|2137|2133|2132|6451
1595427900000|2020-07-22 14:25:00|2138|2137|2135|2133|2141|2139|2135|2133|6626
1595428200000|2020-07-22 14:30:00|2136|2134|2134|2132|2136|2134|2132|2131|4330
1595428500000|2020-07-22 14:35:00|2133|2131|2134|2132|2134|2132|2133|2131|1225
1595428800000|2020-07-22 14:40:00|2133|2131|2129|2127|2134|2133|2129|2127|3100
1595429100000|2020-07-22 14:45:00|2128|2126|2126|2124|2131|2129|2126|2124|4388
1595429400000|2020-07-22 14:50:00|2125|2123|2121|2119|2125|2124|2121|2119|4564
1595429700000|2020-07-22 14:55:00|2120|2118|2123|2121|2124|2122|2119|2118|9619
1595430000000|2020-07-22 15:00:00|2122|2122|2125|2123|2125|2124|2120|2119|10273
1595430300000|2020-07-22 15:05:00|2124|2122|2121|2120|2124|2123|2120|2119|5879
1595430600000|2020-07-22 15:10:00|2122|2119|2122|2120|2124|2123|2121|2119|9737
1595430900000|2020-07-22 15:15:00|2123|2121|2126|2125|2126|2125|2123|2121|7373
1595431200000|2020-07-22 15:20:00|2125|2124|2130|2129|2130|2129|2124|2123|24021
1595431500000|2020-07-22 15:25:00|2131|2130|2132|2129|2135|2133|2130|2128|11837
1595487600000|2020-07-23 07:00:00|2128|2121|2126|2118|2140|2128|2121|2115|2617
1595487900000|2020-07-23 07:05:00|2124|2117|2119|2113|2125|2118|2112|2105|4490
1595488200000|2020-07-23 07:10:00|2118|2112|2117|2113|2121|2116|2109|2103|13914
1595488500000|2020-07-23 07:15:00|2116|2114|2132|2127|2132|2128|2116|2113|3774
1595488800000|2020-07-23 07:20:00|2133|2128|2136|2133|2141|2137|2133|2128|7434
1595489100000|2020-07-23 07:25:00|2137|2134|2141|2138|2141|2138|2133|2130|15059
1595489400000|2020-07-23 07:30:00|2142|2139|2134|2130|2147|2143|2134|2129|5684
1595489700000|2020-07-23 07:35:00|2135|2131|2134|2132|2137|2135|2134|2130|6370
1595490000000|2020-07-23 07:40:00|2135|2131|2133|2129|2136|2131|2127|2123|4419
1595490300000|2020-07-23 07:45:00|2134|2130|2137|2134|2137|2135|2133|2130|8105
1595490600000|2020-07-23 07:50:00|2135|2135|2136|2133|2141|2138|2134|2132|4123
1595490900000|2020-07-23 07:55:00|2135|2131|2134|2131|2136|2134|2131|2130|1599
1595491200000|2020-07-23 08:00:00|2135|2132|2131|2129|2136|2135|2131|2129|3829
1595491500000|2020-07-23 08:05:00|2130|2130|2126|2123|2134|2131|2126|2123|5193
1595491800000|2020-07-23 08:10:00|2127|2124|2130|2127|2131|2128|2126|2122|2874
1595492100000|2020-07-23 08:15:00|2131|2128|2138|2136|2138|2136|2131|2128|1676
1595492400000|2020-07-23 08:20:00|2137|2137|2132|2130|2138|2137|2131|2128|3806
1595492700000|2020-07-23 08:25:00|2133|2131|2129|2127|2133|2131|2129|2127|4248
1595493000000|2020-07-23 08:30:00|2130|2128|2131|2129|2131|2130|2128|2127|6284
1595493300000|2020-07-23 08:35:00|2130|2128|2126|2124|2131|2128|2125|2124|7541
1595493600000|2020-07-23 08:40:00|2125|2123|2126|2125|2129|2127|2125|2123|4925
1595493900000|2020-07-23 08:45:00|2127|2126|2124|2122|2129|2128|2122|2121|10350
1595494200000|2020-07-23 08:50:00|2125|2123|2128|2126|2128|2126|2124|2122|4059
1595494500000|2020-07-23 08:55:00|2127|2127|2127|2124|2128|2127|2126|2123|1106
1595494800000|2020-07-23 09:00:00|2126|2125|2128|2126|2129|2127|2124|2122|3874
1595495100000|2020-07-23 09:05:00|2129|2127|2128|2126|2129|2128|2127|2126|1733
1595495400000|2020-07-23 09:10:00|2129|2127|2126|2125|2129|2128|2126|2124|969
1595495700000|2020-07-23 09:15:00|2127|2124|2135|2133|2138|2136|2127|2124|14899
1595496000000|2020-07-23 09:20:00|2136|2134|2135|2133|2139|2137|2134|2132|4459
1595496300000|2020-07-23 09:25:00|2136|2134|2138|2136|2138|2136|2136|2134|2395
1595496600000|2020-07-23 09:30:00|2139|2137|2137|2134|2139|2137|2136|2134|3302
1595496900000|2020-07-23 09:35:00|2136|2133|2138|2136|2140|2139|2135|2133|3372
1595497200000|2020-07-23 09:40:00|2139|2137|2136|2134|2139|2137|2135|2133|1435
1595497500000|2020-07-23 09:45:00|2137|2135|2139|2137|2140|2138|2137|2135|1536
1595497800000|2020-07-23 09:50:00|2138|2136|2136|2134|2138|2136|2135|2133|2983
1595498100000|2020-07-23 09:55:00|2135|2133|2137|2134|2138|2135|2134|2133|1757
1595498400000|2020-07-23 10:00:00|2138|2135|2140|2138|2142|2140|2138|2135|3835
1595498700000|2020-07-23 10:05:00|2141|2139|2143|2141|2144|2142|2141|2138|2152
1595499000000|2020-07-23 10:10:00|2142|2140|2143|2141|2143|2142|2142|2140|1273
1595499300000|2020-07-23 10:15:00|2142|2140|2143|2141|2143|2141|2141|2140|1079
1595499600000|2020-07-23 10:20:00|2142|2142|2146|2143|2146|2145|2141|2140|5379
1595499900000|2020-07-23 10:25:00||2144||2144||2144||2144|217
1595500200000|2020-07-23 10:30:00|2147|2145|2148|2146|2148|2146|2147|2144|1200
1595500500000|2020-07-23 10:35:00|2147|2145|2145|2143|2147|2146|2144|2143|2058
1595500800000|2020-07-23 10:40:00|2144|2144|2145|2143|2145|2144|2144|2143|497
1595501100000|2020-07-23 10:45:00|2146|2144|2146|2144|2146|2145|2146|2144|1509
1595501400000|2020-07-23 10:50:00|2145|2143|2142|2140|2145|2143|2141|2140|1443
1595501700000|2020-07-23 10:55:00|2141|2141|2142|2141|2145|2143|2141|2141|2086
1595502000000|2020-07-23 11:00:00|2143|2140|2143|2141|2143|2141|2141|2140|835
1595502300000|2020-07-23 11:05:00|2144|2142|2144|2142|2144|2143|2143|2141|1691
1595502600000|2020-07-23 11:10:00|2143|2141|2142|2140|2143|2141|2142|2140|2124
1595502900000|2020-07-23 11:15:00|2141|2139|2141|2139|2141|2139|2140|2138|2098
1595503200000|2020-07-23 11:20:00|2142|2140|2138|2136|2142|2140|2137|2136|1061
1595503500000|2020-07-23 11:25:00|2139|2137|2138|2137|2139|2138|2138|2136|132
1595503800000|2020-07-23 11:30:00|2137|2136|2137|2135|2137|2136|2136|2135|1377
1595504100000|2020-07-23 11:35:00|2138|2136|2139|2138|2141|2139|2136|2134|4565
1595504400000|2020-07-23 11:40:00|2140|2137|2140|2138|2142|2140|2139|2136|2324
1595504700000|2020-07-23 11:45:00|2141|2139|2143|2141|2143|2141|2141|2139|954
1595505000000|2020-07-23 11:50:00|2142|2140|2142|2140|2142|2141|2140|2137|2421
1595505300000|2020-07-23 11:55:00|2143|2141|2146|2144|2147|2145|2143|2141|1756
1595505600000|2020-07-23 12:00:00|2145|2143|2142|2140|2147|2144|2142|2140|2104
1595505900000|2020-07-23 12:05:00|2143|2141|2142|2141|2143|2141|2141|2139|718
1595506200000|2020-07-23 12:10:00|2141|2140|2141|2140|2142|2140|2139|2136|3973
1595506500000|2020-07-23 12:15:00|2140|2139|2139|2137|2141|2139|2137|2135|4620
1595506800000|2020-07-23 12:20:00|2138|2136|2140|2137|2140|2138|2137|2136|3011
1595507100000|2020-07-23 12:25:00|2141|2138|2141|2138|2142|2139|2141|2138|482
1595507400000|2020-07-23 12:30:00|2140|2139|2140|2137|2141|2140|2138|2137|2873
1595507700000|2020-07-23 12:35:00|2139|2138|2141|2139|2141|2140|2139|2137|1568
1595508000000|2020-07-23 12:40:00|2142|2140|2143|2140|2144|2141|2141|2139|2546
1595508300000|2020-07-23 12:45:00|2142|2141|2140|2138|2142|2141|2139|2137|1698
1595508600000|2020-07-23 12:50:00|2139|2137|2139|2137|2139|2138|2139|2137|481
1595508900000|2020-07-23 12:55:00|2140|2138|2142|2140|2142|2141|2140|2138|2727
1595509200000|2020-07-23 13:00:00|2141|2139|2141|2139|2142|2141|2140|2138|3703
1595509500000|2020-07-23 13:05:00|2142|2140|2142|2139|2145|2142|2141|2139|3506
1595509800000|2020-07-23 13:10:00|2141|2140|2143|2141|2143|2141|2140|2139|2983
1595510100000|2020-07-23 13:15:00|2142|2140|2141|2139|2142|2140|2141|2139|647
1595510400000|2020-07-23 13:20:00|2142|2140|2144|2142|2144|2142|2142|2140|3455
1595510700000|2020-07-23 13:25:00|2145|2143|2145|2144|2145|2144|2142|2140|3739
1595511000000|2020-07-23 13:30:00|2146|2145|2147|2145|2148|2146|2144|2142|8403
1595511300000|2020-07-23 13:35:00|2148|2146|2149|2148|2153|2151|2148|2146|6011
1595511600000|2020-07-23 13:40:00|2150|2147|2150|2148|2151|2150|2148|2147|3308
1595511900000|2020-07-23 13:45:00|2151|2149|2151|2149|2151|2150|2148|2147|3565
1595512200000|2020-07-23 13:50:00|2152|2150|2152|2151|2154|2153|2151|2150|3938
1595512500000|2020-07-23 13:55:00|2153|2152|2165|2161|2167|2163|2152|2152|28694
1595512800000|2020-07-23 14:00:00|2164|2162|2168|2166|2171|2169|2164|2161|6790
1595513100000|2020-07-23 14:05:00|2169|2167|2173|2170|2173|2171|2168|2167|7473
1595513400000|2020-07-23 14:10:00|2172|2169|2174|2171|2175|2173|2170|2169|6006
1595513700000|2020-07-23 14:15:00|2175|2172|2173|2172|2175|2173|2168|2167|18634
1595514000000|2020-07-23 14:20:00|2174|2173|2175|2173|2176|2174|2173|2172|9365
1595514300000|2020-07-23 14:25:00|2176|2174|2178|2176|2178|2177|2176|2174|9430
1595514600000|2020-07-23 14:30:00|2177|2177|2177|2175|2179|2178|2176|2173|24744
1595514900000|2020-07-23 14:35:00|2176|2174|2175|2172|2177|2176|2174|2172|5907
1595515200000|2020-07-23 14:40:00|2174|2173|2180|2178|2180|2179|2174|2172|30514
1595515500000|2020-07-23 14:45:00|2179|2179|2180|2178|2182|2180|2178|2175|12573
1595515800000|2020-07-23 14:50:00|2179|2177|2181|2178|2181|2179|2178|2176|11914
1595516100000|2020-07-23 14:55:00|2180|2177|2183|2181|2184|2183|2179|2177|33033
1595516400000|2020-07-23 15:00:00|2184|2182|2185|2182|2185|2184|2182|2180|15760
1595516700000|2020-07-23 15:05:00|2186|2183|2184|2183|2186|2185|2182|2180|13693
1595517000000|2020-07-23 15:10:00|2185|2184|2184|2183|2187|2186|2183|2181|21008
1595517300000|2020-07-23 15:15:00|2185|2184|2194|2192|2194|2192|2184|2183|29243
1595517600000|2020-07-23 15:20:00|2193|2191|2193|2191|2193|2192|2190|2188|19101
1595517900000|2020-07-23 15:25:00|2194|2192|2196|2194|2199|2197|2193|2191|41909
1595574000000|2020-07-24 07:00:00|2160|2147|2145|2135|2160|2147|2145|2135|2455
1595574300000|2020-07-24 07:05:00|2144|2136|2127|2120|2155|2148|2123|2116|12793
1595574600000|2020-07-24 07:10:00|2126|2121|2117|2112|2132|2129|2116|2110|20707
1595574900000|2020-07-24 07:15:00|2118|2113|2120|2116|2124|2118|2115|2112|14920
1595575200000|2020-07-24 07:20:00|2121|2118|2117|2115|2125|2124|2116|2114|13470
1595575500000|2020-07-24 07:25:00|2118|2116|2115|2112|2119|2117|2112|2109|10682
1595575800000|2020-07-24 07:30:00|2116|2113|2106|2103|2116|2114|2106|2102|6232
1595576100000|2020-07-24 07:35:00|2107|2104|2105|2102|2110|2109|2103|2100|13704
1595576400000|2020-07-24 07:40:00|2104|2101|2103|2099|2104|2101|2098|2095|9240
1595576700000|2020-07-24 07:45:00|2102|2100|2099|2095|2105|2103|2099|2095|5763
1595577000000|2020-07-24 07:50:00|2098|2096|2093|2091|2103|2100|2093|2091|13261
1595577300000|2020-07-24 07:55:00|2094|2092|2088|2086|2097|2094|2088|2086|8072
1595577600000|2020-07-24 08:00:00|2089|2087|2081|2079|2092|2087|2081|2079|8836
1595577900000|2020-07-24 08:05:00|2082|2080|2089|2087|2089|2087|2081|2078|15293
1595578200000|2020-07-24 08:10:00|2090|2088|2092|2089|2093|2090|2089|2086|3096
1595578500000|2020-07-24 08:15:00|2093|2090|2094|2091|2096|2093|2091|2089|3074
1595578800000|2020-07-24 08:20:00|2095|2092|2090|2087|2095|2093|2088|2086|9106
1595579100000|2020-07-24 08:25:00|2089|2086|2086|2084|2089|2086|2085|2082|3937
1595579400000|2020-07-24 08:30:00|2087|2085|2090|2087|2091|2088|2086|2083|5224
1595579700000|2020-07-24 08:35:00|2089|2088|2085|2082|2092|2091|2084|2082|8234
1595580000000|2020-07-24 08:40:00|2084|2081|2083|2080|2084|2081|2083|2080|1020
1595580300000|2020-07-24 08:45:00|2084|2081|2083|2081|2085|2083|2082|2080|7453
1595580600000|2020-07-24 08:50:00|2082|2080|2078|2076|2083|2080|2076|2075|17672
1595580900000|2020-07-24 08:55:00|2079|2077|2084|2081|2085|2083|2079|2077|6105
1595581200000|2020-07-24 09:00:00|2083|2082|2093|2091|2093|2091|2081|2078|10692
1595581500000|2020-07-24 09:05:00|2094|2092|2098|2096|2098|2097|2093|2092|7754
1595581800000|2020-07-24 09:10:00|2097|2095|2097|2094|2101|2099|2096|2093|12420
1595582100000|2020-07-24 09:15:00|2096|2095|2096|2094|2097|2095|2095|2092|4646
1595582400000|2020-07-24 09:20:00|2097|2095|2097|2095|2098|2097|2094|2092|6278
1595582700000|2020-07-24 09:25:00|2098|2096|2100|2098|2100|2098|2097|2096|3091
1595583000000|2020-07-24 09:30:00|2101|2099|2099|2097|2102|2100|2093|2092|16566
1595583300000|2020-07-24 09:35:00|2100|2098|2097|2094|2100|2098|2096|2093|1961
1595583600000|2020-07-24 09:40:00|2098|2095|2099|2096|2100|2098|2098|2095|2028
1595583900000|2020-07-24 09:45:00|2098|2097|2096|2094|2099|2097|2096|2094|398
1595584200000|2020-07-24 09:50:00|2097|2095|2096|2093|2098|2096|2094|2092|3754
1595584500000|2020-07-24 09:55:00|2095|2094|2096|2093|2096|2094|2094|2092|4150
1595584800000|2020-07-24 10:00:00|2097|2094|2096|2094|2097|2095|2094|2092|4414
1595585100000|2020-07-24 10:05:00|2095|2093|2093|2090|2096|2093|2091|2090|4958
1595585400000|2020-07-24 10:10:00|2092|2089|2091|2089|2093|2090|2087|2085|11367
1595585700000|2020-07-24 10:15:00|2092|2090|2089|2087|2092|2090|2089|2087|4018
1595586000000|2020-07-24 10:20:00|2090|2088|2091|2089|2091|2089|2088|2085|6508
1595586300000|2020-07-24 10:25:00|2092|2090|2089|2087|2093|2091|2088|2086|7748
1595586600000|2020-07-24 10:30:00|2088|2086|2087|2085|2089|2088|2086|2085|9600
1595586900000|2020-07-24 10:35:00|2086|2084|2087|2085|2088|2086|2084|2083|7680
1595587200000|2020-07-24 10:40:00|2088|2086|2088|2086|2089|2088|2085|2083|5429
1595587500000|2020-07-24 10:45:00|2089|2087|2082|2079|2090|2088|2081|2079|25073
1595587800000|2020-07-24 10:50:00|2081|2078|2078|2076|2083|2080|2077|2076|20437
1595588100000|2020-07-24 10:55:00|2079|2077|2080|2077|2080|2078|2075|2073|18186
1595588400000|2020-07-24 11:00:00|2081|2078|2073|2071|2081|2079|2073|2071|8589
1595588700000|2020-07-24 11:05:00|2074|2072|2071|2069|2074|2072|2071|2069|10348
1595589000000|2020-07-24 11:10:00|2070|2068|2076|2074|2078|2076|2069|2067|32008
1595589300000|2020-07-24 11:15:00|2075|2073|2073|2071|2075|2073|2071|2070|7287
1595589600000|2020-07-24 11:20:00|2072|2072|2073|2072|2073|2072|2072|2071|3504
1595589900000|2020-07-24 11:25:00|2074|2073|2074|2073|2075|2073|2073|2072|3863
1595590200000|2020-07-24 11:30:00|2075|2074|2079|2077|2079|2078|2074|2073|5354
1595590500000|2020-07-24 11:35:00|2078|2078|2076|2074|2081|2079|2076|2073|5342
1595590800000|2020-07-24 11:40:00|2075|2072|2073|2071|2075|2072|2072|2070|1224
1595591100000|2020-07-24 11:45:00|2072|2070|2071|2069|2072|2070|2070|2069|4364
1595591400000|2020-07-24 11:50:00|2070|2070|2073|2070|2076|2074|2068|2066|12775
1595591700000|2020-07-24 11:55:00|2072|2071|2074|2072|2074|2072|2072|2070|3377
1595592000000|2020-07-24 12:00:00|2073|2071|2071|2069|2074|2071|2069|2066|3730
1595592300000|2020-07-24 12:05:00|2070|2068|2067|2065|2071|2070|2067|2065|8143
1595592600000|2020-07-24 12:10:00|2068|2066|2073|2070|2073|2071|2067|2066|5444
1595592900000|2020-07-24 12:15:00|2072|2071|2077|2075|2077|2075|2071|2071|6168
1595593200000|2020-07-24 12:20:00|2076|2076|2080|2078|2081|2079|2076|2075|6168
1595593500000|2020-07-24 12:25:00|2081|2080|2079|2076|2081|2080|2079|2076|3016
1595593800000|2020-07-24 12:30:00|2078|2075|2080|2078|2080|2079|2077|2075|9268
1595594100000|2020-07-24 12:35:00|2081|2079|2080|2078|2084|2081|2077|2075|17683
1595594400000|2020-07-24 12:40:00|2081|2079|2086|2084|2087|2085|2080|2079|24538
1595594700000|2020-07-24 12:45:00|2087|2085|2085|2082|2087|2086|2084|2082|12879
1595595000000|2020-07-24 12:50:00|2084|2081|2082|2080|2084|2081|2082|2080|2314
1595595300000|2020-07-24 12:55:00|2081|2081|2082|2080|2082|2081|2079|2078|3741
1595595600000|2020-07-24 13:00:00|2081|2079|2078|2076|2081|2080|2078|2075|3405
1595595900000|2020-07-24 13:05:00|2077|2075|2075|2073|2078|2075|2074|2071|8593
1595596200000|2020-07-24 13:10:00|2076|2074|2074|2072|2078|2076|2074|2071|5641
1595596500000|2020-07-24 13:15:00|2075|2073|2071|2069|2077|2076|2070|2068|14403
1595596800000|2020-07-24 13:20:00|2070|2068|2070|2066|2073|2071|2068|2065|7027
1595597100000|2020-07-24 13:25:00|2069|2065|2068|2066|2071|2069|2066|2064|4930
1595597400000|2020-07-24 13:30:00|2066|2065|2066|2063|2068|2067|2066|2062|2489
1595597700000|2020-07-24 13:35:00|2065|2062|2056|2053|2065|2062|2056|2053|21097
1595598000000|2020-07-24 13:40:00|2057|2054|2056|2053|2058|2056|2054|2052|15790
1595598300000|2020-07-24 13:45:00|2055|2051|2048|2046|2056|2051|2046|2043|32442
1595598600000|2020-07-24 13:50:00|2047|2045|2040|2038|2048|2045|2039|2036|23603
1595598900000|2020-07-24 13:55:00|2039|2037|2040|2038|2040|2038|2034|2033|21219
1595599200000|2020-07-24 14:00:00|2041|2039|2049|2047|2049|2047|2041|2039|9849
1595599500000|2020-07-24 14:05:00|2048|2045|2053|2051|2057|2053|2046|2044|12681
1595599800000|2020-07-24 14:10:00|2054|2052|2056|2054|2057|2055|2052|2051|5711
1595600100000|2020-07-24 14:15:00|2057|2055|2057|2055|2059|2056|2056|2053|2413
1595600400000|2020-07-24 14:20:00|2056|2054|2057|2055|2060|2059|2055|2053|8486
1595600700000|2020-07-24 14:25:00|2056|2054|2052|2049|2056|2055|2051|2048|12079
1595601000000|2020-07-24 14:30:00|2051|2048|2051|2049|2052|2050|2049|2048|9623
1595601300000|2020-07-24 14:35:00|2050|2050|2053|2051|2054|2052|2050|2048|12831
1595601600000|2020-07-24 14:40:00|2052|2050|2051|2049|2053|2052|2050|2048|5779
1595601900000|2020-07-24 14:45:00|2052|2050|2056|2054|2058|2057|2052|2050|11704
1595602200000|2020-07-24 14:50:00|2055|2053|2059|2058|2060|2059|2054|2053|7964
1595602500000|2020-07-24 14:55:00|2060|2059|2069|2068|2069|2068|2059|2059|16975
1595602800000|2020-07-24 15:00:00|2070|2069|2070|2068|2070|2069|2063|2062|41246
1595603100000|2020-07-24 15:05:00|2071|2069|2073|2071|2077|2075|2070|2069|25938
1595603400000|2020-07-24 15:10:00|2072|2072|2072|2070|2074|2072|2070|2069|31895
1595603700000|2020-07-24 15:15:00|2073|2071|2064|2063|2073|2072|2064|2063|26165
1595604000000|2020-07-24 15:20:00|2063|2062|2060|2059|2063|2062|2054|2053|58316
1595604300000|2020-07-24 15:25:00|2059|2058|2062|2059|2062|2060|2056|2054|29591
1595833200000|2020-07-27 07:00:00|2078|2065|2078|2073|2081|2078|2049|2039|18551
1595833500000|2020-07-27 07:05:00|2077|2074|2056|2052|2079|2075|2053|2047|25313
1595833800000|2020-07-27 07:10:00|2055|2051|2032|2031|2055|2051|2031|2029|32347
1595834100000|2020-07-27 07:15:00|2033|2032|2030|2026|2038|2035|2027|2025|16889
1595834400000|2020-07-27 07:20:00|2029|2027|2023|2020|2029|2028|2019|2018|34698
1595834700000|2020-07-27 07:25:00|2024|2021|2025|2023|2030|2029|2023|2020|14213
1595835000000|2020-07-27 07:30:00|2026|2024|2040|2037|2040|2037|2023|2022|14989
1595835300000|2020-07-27 07:35:00|2041|2038|2062|2058|2063|2058|2040|2038|39769
1595835600000|2020-07-27 07:40:00|2061|2057|2050|2047|2061|2058|2050|2045|6763
1595835900000|2020-07-27 07:45:00|2049|2046|2046|2043|2049|2047|2041|2040|11489
1595836200000|2020-07-27 07:50:00|2045|2044|2055|2053|2060|2058|2043|2040|12841
1595836500000|2020-07-27 07:55:00|2054|2052|2049|2047|2056|2052|2049|2046|3025
1595836800000|2020-07-27 08:00:00|2050|2048|2049|2046|2051|2048|2046|2044|7261
1595837100000|2020-07-27 08:05:00|2050|2047|2054|2052|2057|2055|2050|2046|2961
1595837400000|2020-07-27 08:10:00|2055|2053|2061|2058|2062|2058|2053|2052|2978
1595837700000|2020-07-27 08:15:00|2062|2059|2064|2062|2064|2063|2058|2056|6065
1595838000000|2020-07-27 08:20:00|2063|2061|2058|2056|2064|2061|2056|2055|7944
1595838300000|2020-07-27 08:25:00|2059|2057|2060|2059|2062|2060|2058|2056|6544
1595838600000|2020-07-27 08:30:00|2061|2060|2055|2053|2063|2061|2054|2053|2675
1595838900000|2020-07-27 08:35:00|2054|2052|2050|2047|2055|2053|2049|2046|3834
1595839200000|2020-07-27 08:40:00|2049|2046|2044|2042|2049|2047|2044|2041|8887
1595839500000|2020-07-27 08:45:00|2045|2043|2042|2040|2046|2045|2041|2039|7844
1595839800000|2020-07-27 08:50:00|2043|2041|2037|2035|2047|2044|2037|2034|14560
1595840100000|2020-07-27 08:55:00|2038|2036|2041|2040|2043|2041|2038|2036|8060
1595840400000|2020-07-27 09:00:00|2042|2041|2046|2044|2046|2045|2042|2041|9051
1595840700000|2020-07-27 09:05:00|2045|2045|2051|2049|2051|2050|2045|2045|3074
1595841000000|2020-07-27 09:10:00|2052|2048|2049|2047|2052|2048|2046|2044|2208
1595841300000|2020-07-27 09:15:00|2048|2046|2048|2047|2050|2048|2046|2044|2507
1595841600000|2020-07-27 09:20:00|2049|2048|2049|2047|2052|2050|2047|2046|5652
1595841900000|2020-07-27 09:25:00|2050|2048|2059|2057|2059|2057|2050|2048|4198
1595842200000|2020-07-27 09:30:00|2060|2058|2067|2066|2067|2066|2058|2056|7005
1595842500000|2020-07-27 09:35:00|2068|2067|2064|2062|2070|2069|2064|2061|7531
1595842800000|2020-07-27 09:40:00|2065|2063|2066|2064|2067|2065|2065|2063|1291
1595843100000|2020-07-27 09:45:00|2065|2063|2064|2063|2067|2065|2063|2062|13475
1595843400000|2020-07-27 09:50:00|2063|2062|2067|2065|2067|2066|2063|2062|7430
1595843700000|2020-07-27 09:55:00|2066|2066|2067|2066|2067|2066|2066|2065|1968
1595844000000|2020-07-27 10:00:00|2068|2067|2069|2067|2069|2068|2067|2066|5396
1595844300000|2020-07-27 10:05:00|2068|2066|2068|2066|2069|2066|2067|2066|652
1595844600000|2020-07-27 10:10:00|2069|2067|2069|2068|2070|2069|2068|2067|1895
1595844900000|2020-07-27 10:15:00|2068|2067|2070|2067|2070|2068|2067|2064|2425
1595845200000|2020-07-27 10:20:00|2069|2066|2068|2066|2070|2069|2065|2063|8088
1595845500000|2020-07-27 10:25:00|||||||||188
1595845800000|2020-07-27 10:30:00|2067|2067|2069|2067|2070|2068|2067|2067|2211
1595846100000|2020-07-27 10:35:00||2068||2068||2068||2068|318
1595846400000|2020-07-27 10:40:00|2070|2069|2069|2067|2070|2069|2069|2066|3653
1595846700000|2020-07-27 10:45:00|2068|2066|2067|2065|2068|2067|2066|2065|3450
1595847000000|2020-07-27 10:50:00|2068|2066|2070|2069|2070|2069|2068|2066|1400
1595847300000|2020-07-27 10:55:00|2069|2068|2068|2067|2071|2070|2066|2065|13691
1595847600000|2020-07-27 11:00:00|2067|2066|2065|2064|2070|2068|2065|2062|5429
1595847900000|2020-07-27 11:05:00|2066|2065|2066|2064|2068|2067|2065|2064|3443
1595848200000|2020-07-27 11:10:00|2067|2065|2069|2067|2069|2067|2066|2065|2022
1595848500000|2020-07-27 11:15:00|2070|2068|2068|2065|2070|2069|2066|2065|2682
1595848800000|2020-07-27 11:20:00|2067|2066|2067|2065|2068|2067|2067|2065|4362
1595849100000|2020-07-27 11:25:00|2066|2064|2069|2068|2070|2069|2066|2064|6863
1595849400000|2020-07-27 11:30:00|2068|2067|2075|2073|2075|2073|2067|2066|3331
1595849700000|2020-07-27 11:35:00|2074|2074|2072|2070|2074|2074|2071|2070|2081
1595850000000|2020-07-27 11:40:00|2071|2069|2070|2068|2072|2069|2070|2067|1222
1595850300000|2020-07-27 11:45:00|2069|2069|2075|2074|2075|2074|2069|2069|5159
1595850600000|2020-07-27 11:50:00|2076|2075|2077|2076|2079|2078|2076|2075|6474
1595850900000|2020-07-27 11:55:00|2078|2077|2072|2070|2079|2078|2072|2070|5202
1595851200000|2020-07-27 12:00:00||2071||2070||2071||2070|2314
1595851500000|2020-07-27 12:05:00|2071|2071|2067|2065|2072|2071|2067|2065|8080
1595851800000|2020-07-27 12:10:00|2068|2066|2069|2067|2069|2068|2067|2065|5894
1595852100000|2020-07-27 12:15:00|2068||2068||2068||2068||25
1595852400000|2020-07-27 12:20:00|2069|2068|2072|2071|2072|2071|2066|2065|4531
1595852700000|2020-07-27 12:25:00|2071|2070|2073|2071|2073|2072|2071|2070|1981
1595853000000|2020-07-27 12:30:00|2072|2070|2066|2065|2073|2070|2066|2065|3892
1595853300000|2020-07-27 12:35:00|2067|2066|2069|2066|2069|2068|2067|2065|3230
1595853600000|2020-07-27 12:40:00|2068|2067|2067|2065|2069|2068|2066|2065|3257
1595853900000|2020-07-27 12:45:00|2066|2064|2065|2063|2067|2065|2064|2063|3958
1595854200000|2020-07-27 12:50:00|2064|2062|2061|2059|2064|2062|2060|2058|5930
1595854500000|2020-07-27 12:55:00|2062|2060|2061|2059|2063|2062|2060|2059|6805
1595854800000|2020-07-27 13:00:00|2060|2058|2061|2059|2061|2060|2058|2056|7632
1595855100000|2020-07-27 13:05:00|2062|2060|2061|2060|2065|2063|2061|2059|5157
1595855400000|2020-07-27 13:10:00|2062|2061|2065|2063|2067|2065|2062|2061|3959
1595855700000|2020-07-27 13:15:00|||||||||613
1595856000000|2020-07-27 13:20:00|2064|2062|2066|2064|2069|2068|2062|2061|11374
1595856300000|2020-07-27 13:25:00|2067|2065|2067|2066|2067|2066|2064|2063|6916
1595856600000|2020-07-27 13:30:00|2066|2065|2084|2083|2085|2083|2064|2062|23365
1595856900000|2020-07-27 13:35:00|2085|2084|2085|2084|2089|2088|2083|2080|12782
1595857200000|2020-07-27 13:40:00|2084|2083|2081|2080|2084|2084|2079|2077|6451
1595857500000|2020-07-27 13:45:00|2083|2081|2086|2085|2086|2085|2083|2081|5353
1595857800000|2020-07-27 13:50:00|2087|2086|2087|2085|2091|2089|2086|2084|7522
1595858100000|2020-07-27 13:55:00|2086|2084|2085|2084|2087|2084|2081|2079|28125
1595858400000|2020-07-27 14:00:00|2084|2083|2085|2084|2085|2084|2082|2081|6896
1595858700000|2020-07-27 14:05:00|2086|2083|2080|2078|2086|2083|2080|2077|4776
1595859000000|2020-07-27 14:10:00|2081|2079|2079|2077|2083|2082|2078|2077|4292
1595859300000|2020-07-27 14:15:00|2078|2078|2074|2072|2079|2078|2074|2071|4938
1595859600000|2020-07-27 14:20:00|2073|2071|2074|2072|2076|2074|2070|2069|7367
1595859900000|2020-07-27 14:25:00|2073|2073|2074|2073|2076|2075|2073|2072|6144
1595860200000|2020-07-27 14:30:00|2075|2074|2071|2069|2075|2074|2071|2068|2587
1595860500000|2020-07-27 14:35:00|2072|2070|2080|2078|2081|2079|2072|2070|8520
1595860800000|2020-07-27 14:40:00|2081|2079|2083|2081|2085|2083|2080|2078|6780
1595861100000|2020-07-27 14:45:00|2082|2082|2084|2083|2085|2084|2082|2081|7657
1595861400000|2020-07-27 14:50:00|2083|2082|2082|2080|2084|2083|2078|2076|8804
1595861700000|2020-07-27 14:55:00|2081|2081|2083|2081|2084|2082|2080|2079|7622
1595862000000|2020-07-27 15:00:00|2084|2082|2084|2082|2084|2083|2081|2079|10992
1595862300000|2020-07-27 15:05:00|2085|2081|2082|2080|2085|2082|2081|2079|4214
1595862600000|2020-07-27 15:10:00|2081|2081|2080|2079|2083|2082|2080|2079|8758
1595862900000|2020-07-27 15:15:00|2081|2080|2079|2078|2081|2080|2075|2074|16181
1595863200000|2020-07-27 15:20:00|2080|2079|2081|2079|2082|2080|2080|2078|17420
1595863500000|2020-07-27 15:25:00|2080|2080|2078|2076|2081|2080|2078|2076|7810
1595919600000|2020-07-28 07:00:00|2060|2050|2060|2054|2075|2054|2020|2012|36952
1595919900000|2020-07-28 07:05:00|2059|2055|2060|2054|2071|2066|2044|2040|38508
1595920200000|2020-07-28 07:10:00|2058|2055|2060|2054|2082|2073|2045|2041|15438
1595920500000|2020-07-28 07:15:00|2061|2056|2078|2074|2081|2079|2060|2056|24223
1595920800000|2020-07-28 07:20:00|2077|2072|2088|2086|2088|2086|2069|2064|23242
1595921100000|2020-07-28 07:25:00|2087|2085|2086|2083|2088|2087|2082|2079|27598
1595921400000|2020-07-28 07:30:00|2087|2084|2091|2090|2096|2095|2087|2084|10759
1595921700000|2020-07-28 07:35:00|2093|2091|2100|2097|2102|2100|2087|2084|19958
1595922000000|2020-07-28 07:40:00|2099|2096|2103|2101|2103|2101|2090|2089|5661
1595922300000|2020-07-28 07:45:00|2104|2102|2105|2103|2107|2105|2099|2098|13740
1595922600000|2020-07-28 07:50:00|2104|2104|2101|2100|2105|2104|2099|2097|5671
1595922900000|2020-07-28 07:55:00|2102|2101|2102|2099|2104|2102|2099|2096|6719
1595923200000|2020-07-28 08:00:00|2103|2100|2097|2096|2104|2102|2097|2096|2076
1595923500000|2020-07-28 08:05:00|2098|2097|2100|2098|2105|2103|2098|2097|3581
1595923800000|2020-07-28 08:10:00|2099|2097|2093|2091|2100|2098|2093|2091|3666
1595924100000|2020-07-28 08:15:00|2092|2092|2093|2092|2095|2092|2089|2086|2511
1595924400000|2020-07-28 08:20:00|2092|2091|2089|2088|2092|2091|2089|2087|1643
1595924700000|2020-07-28 08:25:00|2090|2089|2090|2089|2095|2091|2090|2089|875
1595925000000|2020-07-28 08:30:00|2089|2088|2095|2093|2095|2093|2089|2088|3169
1595925300000|2020-07-28 08:35:00|2094|2092|2097|2094|2097|2094|2092|2089|3835
1595925600000|2020-07-28 08:40:00|2098|2095|2096|2094|2099|2096|2095|2093|1695
1595925900000|2020-07-28 08:45:00|2097|2095|2095|2094|2098|2096|2094|2092|2348
1595926200000|2020-07-28 08:50:00|2096|2095|2099|2097|2099|2097|2095|2094|6596
1595926500000|2020-07-28 08:55:00|2100|2098|2101|2098|2101|2099|2099|2098|257
1595926800000|2020-07-28 09:00:00|2100|2099|2102|2100|2103|2100|2096|2095|7076
1595927100000|2020-07-28 09:05:00|2103|2101|2108|2106|2108|2106|2103|2101|1093
1595927400000|2020-07-28 09:10:00|2107|2107|2107|2106|2108|2107|2107|2104|2811
1595927700000|2020-07-28 09:15:00|2108|2107|2105|2103|2110|2108|2105|2103|2785
1595928000000|2020-07-28 09:20:00|2104|2102|2101|2099|2105|2103|2100|2098|7231
1595928300000|2020-07-28 09:25:00|2102|2100|2101|2100|2102|2101|2101|2099|2223
1595928600000|2020-07-28 09:30:00|2102|2101|2105|2103|2106|2105|2102|2101|2905
1595928900000|2020-07-28 09:35:00|2104|2102|2103|2101|2104|2103|2100|2098|4222
1595929200000|2020-07-28 09:40:00|2101|2102|2102|2100|2103|2102|2100|2098|1927
1595929500000|2020-07-28 09:45:00|2103|2102|2097|2095|2105|2103|2097|2094|11516
1595929800000|2020-07-28 09:50:00|2098|2096|2096|2095|2099|2098|2096|2095|4182
1595930100000|2020-07-28 09:55:00|2095|2094|2094|2093|2095|2095|2094|2092|2091
1595930400000|2020-07-28 10:00:00|2095|2092|2092|2091|2096|2094|2091|2088|3647
1595930700000|2020-07-28 10:05:00|2093|2092|2085|2083|2093|2092|2085|2082|3295
1595931000000|2020-07-28 10:10:00|2084|2082|2080|2078|2084|2082|2080|2077|6290
1595931300000|2020-07-28 10:15:00|2079|2077|2084|2081|2085|2081|2078|2076|519
1595931600000|2020-07-28 10:20:00|2085|2082|2081|2079|2085|2084|2081|2079|1974
1595931900000|2020-07-28 10:25:00|2082|2080|2081|2079|2083|2081|2080|2079|1781
1595932200000|2020-07-28 10:30:00|2080|2078|2072|2069|2080|2078|2072|2069|4330
1595932500000|2020-07-28 10:35:00|2071|2068|2066|2063|2071|2069|2066|2063|2823
1595932800000|2020-07-28 10:40:00|2063|2062|2062|2060|2066|2065|2061|2059|11507
1595933100000|2020-07-28 10:45:00|2063|2061|2062|2060|2064|2062|2061|2059|7428
1595933400000|2020-07-28 10:50:00|2064|2061|2068|2066|2069|2067|2064|2061|14580
1595933700000|2020-07-28 10:55:00|2067|2065|2067|2065|2069|2068|2065|2064|14979
1595934000000|2020-07-28 11:00:00|2069|2061|2062|2060|2069|2064|2059|2057|7713
1595934300000|2020-07-28 11:05:00|2061|2059|2057|2055|2061|2059|2056|2054|6803
1595934600000|2020-07-28 11:10:00|2058|2056|2060|2058|2060|2059|2053|2052|10658
1595934900000|2020-07-28 11:15:00|2059|2059|2053|2051|2060|2059|2053|2051|5032
1595935200000|2020-07-28 11:20:00|2052|2050|2058|2056|2058|2056|2052|2050|2781
1595935500000|2020-07-28 11:25:00|2059|2055|2062|2060|2062|2061|2055|2053|7136
1595935800000|2020-07-28 11:30:00|2063|2061|2064|2062|2065|2063|2063|2061|1822
1595936100000|2020-07-28 11:35:00|2063|2061|2064|2062|2064|2062|2063|2061|436
1595936400000|2020-07-28 11:40:00|2065|2063|2064|2062|2066|2064|2064|2062|1025
1595936700000|2020-07-28 11:45:00|2063|2061|2064|2062|2064|2062|2063|2061|2559
1595937000000|2020-07-28 11:50:00|2063|2061|2067|2065|2067|2065|2062|2061|8038
1595937300000|2020-07-28 11:55:00|2068|2066|2069|2067|2069|2068|2066|2064|6947
1595937600000|2020-07-28 12:00:00|2068|2066|2068|2067|2069|2067|2066|2065|5314
1595937900000|2020-07-28 12:05:00|2067|2066|2069|2067|2070|2067|2067|2065|1110
1595938200000|2020-07-28 12:10:00|2070|2068|2072|2069|2073|2071|2070|2068|4947
1595938500000|2020-07-28 12:15:00||2070||2070||2071||2070|741
1595938800000|2020-07-28 12:20:00|2071|2071|2073|2071|2073|2072|2071|2070|2070
1595939100000|2020-07-28 12:25:00|2072|2070|2068|2066|2072|2071|2068|2066|3830
1595939400000|2020-07-28 12:30:00|2067|2065|2070|2069|2070|2069|2067|2065|1679
1595939700000|2020-07-28 12:35:00|2071|2070|2070|2068|2072|2071|2070|2068|6333
1595940000000|2020-07-28 12:40:00|2069|2067|2064|2063|2069|2067|2056|2054|20139
1595940300000|2020-07-28 12:45:00|2063|2062|2063|2061|2063|2062|2062|2061|988
1595940600000|2020-07-28 12:50:00|2062|2060|2059|2057|2062|2060|2057|2055|10088
1595940900000|2020-07-28 12:55:00|2060|2058|2066|2063|2066|2064|2060|2057|6749
1595941200000|2020-07-28 13:00:00|2067|2065|2068|2066|2070|2067|2067|2065|1865
1595941500000|2020-07-28 13:05:00|2069|2067|2070|2068|2073|2072|2069|2067|10103
1595941800000|2020-07-28 13:10:00|2069|2069|2061|2060|2070|2069|2061|2060|9356
1595942100000|2020-07-28 13:15:00|2062|2061|2069|2067|2070|2068|2062|2060|7785
1595942400000|2020-07-28 13:20:00|2068|2066|2067|2065|2069|2067|2066|2064|2350
1595942700000|2020-07-28 13:25:00|2068|2066|2066|2064|2068|2067|2066|2064|2247
1595943000000|2020-07-28 13:30:00|2067|2065|2060|2058|2068|2066|2059|2056|3805
1595943300000|2020-07-28 13:35:00|2059|2057|2059|2057|2061|2059|2056|2053|22280
1595943600000|2020-07-28 13:40:00|2058|2056|2056|2055|2059|2056|2055|2054|2268
1595943900000|2020-07-28 13:45:00|2057|2056|2052|2050|2057|2056|2051|2050|17516
1595944200000|2020-07-28 13:50:00|2053|2051|2053|2051|2053|2052|2051|2050|9351
1595944500000|2020-07-28 13:55:00|2052|2050|2052|2050|2052|2050|2052|2050|562
1595944800000|2020-07-28 14:00:00|2051|2051|2063|2061|2064|2061|2051|2051|12383
1595945100000|2020-07-28 14:05:00|2062|2060|2063|2061|2065|2063|2061|2060|3416
1595945400000|2020-07-28 14:10:00|2064|2062|2065|2063|2065|2064|2064|2062|1792
1595945700000|2020-07-28 14:15:00|2066|2064|2066|2064|2068|2066|2065|2064|4320
1595946000000|2020-07-28 14:20:00|2065|2063|2064|2062|2067|2065|2061|2060|6883
1595946300000|2020-07-28 14:25:00|2063|2061|2060|2058|2063|2062|2059|2057|9910
1595946600000|2020-07-28 14:30:00|2059|2057|2062|2060|2062|2061|2058|2056|6404
1595946900000|2020-07-28 14:35:00|2063|2061|2065|2064|2065|2064|2060|2059|8209
1595947200000|2020-07-28 14:40:00|2066|2065|2067|2065|2067|2066|2065|2064|2569
1595947500000|2020-07-28 14:45:00|2068|2066|2064|2062|2068|2067|2063|2062|12170
1595947800000|2020-07-28 14:50:00|2065|2063|2066|2065|2067|2065|2064|2063|26837
1595948100000|2020-07-28 14:55:00|2067|2066|2066|2064|2067|2066|2066|2064|6223
1595948400000|2020-07-28 15:00:00|2065|2063|2068|2067|2069|2068|2064|2063|9730
1595948700000|2020-07-28 15:05:00|2069|2066|2070|2069|2070|2069|2069|2066|21511
1595949000000|2020-07-28 15:10:00|2071|2070|2078|2076|2078|2076|2070|2069|6268
1595949300000|2020-07-28 15:15:00|2079|2077|2072|2071|2079|2078|2072|2071|18768
1595949600000|2020-07-28 15:20:00|2073|2072|2075|2074|2075|2074|2071|2070|10837
1595949900000|2020-07-28 15:25:00|2076|2075|2076|2073|2077|2076|2074|2072|10779
1596006000000|2020-07-29 07:00:00|2066|2053|2066|2060|2075|2066|2053|2052|2781
1596006300000|2020-07-29 07:05:00|2065|2061|2060|2057|2069|2066|2058|2055|10323
1596006600000|2020-07-29 07:10:00|2061|2058|2066|2061|2066|2062|2060|2057|2220
1596006900000|2020-07-29 07:15:00|2065|2062|2067|2065|2070|2067|2062|2059|4341
1596007200000|2020-07-29 07:20:00|2068|2066|2074|2071|2075|2071|2068|2066|1372
1596007500000|2020-07-29 07:25:00|2075|2072|2079|2076|2081|2079|2075|2072|3602
1596007800000|2020-07-29 07:30:00|2080|2077|2080|2078|2088|2084|2079|2076|11726
1596008100000|2020-07-29 07:35:00|2079|2079|2078|2076|2081|2079|2074|2073|7714
1596008400000|2020-07-29 07:40:00|2079|2077|2075|2073|2079|2077|2073|2072|5190
1596008700000|2020-07-29 07:45:00|2076|2074|2074|2072|2079|2077|2073|2072|7651
1596009000000|2020-07-29 07:50:00|2075|2073|2073|2070|2075|2073|2072|2070|1362
1596009300000|2020-07-29 07:55:00|2072|2068|2066|2064|2072|2068|2065|2064|7014
1596009600000|2020-07-29 08:00:00|2065|2063|2064|2062|2067|2065|2063|2061|6178
1596009900000|2020-07-29 08:05:00|2065|2063|2061|2059|2066|2064|2059|2056|5466
1596010200000|2020-07-29 08:10:00|2062|2060|2061|2058|2063|2062|2058|2057|7644
1596010500000|2020-07-29 08:15:00|2062|2059|2065|2062|2065|2063|2061|2059|2962
1596010800000|2020-07-29 08:20:00|2064|2061|2059|2057|2065|2062|2058|2055|6294
1596011100000|2020-07-29 08:25:00|2058|2056|2059|2056|2059|2056|2058|2056|651
1596011400000|2020-07-29 08:30:00|2058|2057|2059|2057|2059|2057|2056|2054|2414
1596011700000|2020-07-29 08:35:00|2058|2056|2060|2057|2061|2059|2057|2055|4933
1596012000000|2020-07-29 08:40:00|2061|2058|2063|2061|2063|2062|2061|2058|729
1596012300000|2020-07-29 08:45:00|2062|2062|2063|2061|2063|2062|2061|2059|2398
1596012600000|2020-07-29 08:50:00|2064|2062|2061|2060|2064|2062|2059|2058|5531
1596012900000|2020-07-29 08:55:00|2062|2061|2068|2066|2068|2067|2062|2061|9715
1596013200000|2020-07-29 09:00:00|2067|2065|2064|2061|2069|2068|2064|2061|8569
1596013500000|2020-07-29 09:05:00|2063|2060|2059|2057|2063|2060|2059|2057|3667
1596013800000|2020-07-29 09:10:00|2060|2058|2058|2057|2060|2059|2058|2056|7678
1596014100000|2020-07-29 09:15:00|2057|2056|2055|2052|2057|2056|2052|2051|26759
1596014400000|2020-07-29 09:20:00|2054|2053|2056|2055|2057|2055|2054|2052|3060
1596014700000|2020-07-29 09:25:00|2057|2056|2062|2060|2063|2062|2056|2056|24198
1596015000000|2020-07-29 09:30:00|2061|2059|2063|2061|2068|2067|2061|2059|11088
1596015300000|2020-07-29 09:35:00|2064|2062|2067|2064|2067|2064|2064|2062|472
1596015600000|2020-07-29 09:40:00||2065||2065||2065||2065|105
1596015900000|2020-07-29 09:45:00|2066|2064|2064|2061|2066|2064|2063|2061|5626
1596016200000|2020-07-29 09:50:00|2065|2062|2067|2065|2068|2066|2064|2062|5551
1596016500000|2020-07-29 09:55:00|2066|2064|2063|2061|2066|2064|2062|2060|3625
1596016800000|2020-07-29 10:00:00|2064|2062|2062|2061|2065|2064|2061|2060|4003
1596017100000|2020-07-29 10:05:00|2063|2060|2063|2060|2063|2060|2061|2059|1052
1596017400000|2020-07-29 10:10:00|2061|2059|2057|2055|2061|2060|2055|2054|2638
1596017700000|2020-07-29 10:15:00|2056|2054|2056|2054|2057|2056|2055|2053|4933
1596018000000|2020-07-29 10:20:00|2055|2053|2055|2053|2055|2054|2054|2053|311
1596018300000|2020-07-29 10:25:00|2056|2054|2058|2056|2059|2057|2054|2053|3278
1596018600000|2020-07-29 10:30:00|2059|2057|2057|2055|2063|2060|2057|2055|3466
1596018900000|2020-07-29 10:35:00|2058|2056|2055|2053|2060|2057|2054|2052|2068
1596019200000|2020-07-29 10:40:00|2054|2052|2053|2051|2056|2054|2052|2051|4652
1596019500000|2020-07-29 10:45:00|2054|2052|2055|2053|2055|2053|2054|2052|1569
1596019800000|2020-07-29 10:50:00|2054|2052|2049|2047|2055|2053|2048|2047|10248
1596020100000|2020-07-29 10:55:00|2048|2048|2049|2047|2051|2050|2048|2047|9710
1596020400000|2020-07-29 11:00:00|2048|2046|2044|2042|2048|2047|2044|2041|3246
1596020700000|2020-07-29 11:05:00|2045|2043|2041|2039|2046|2044|2040|2038|8867
1596021000000|2020-07-29 11:10:00|2042|2041|2042|2040|2042|2041|2040|2039|13913
1596021300000|2020-07-29 11:15:00|2041|2039|2038|2036|2041|2039|2037|2035|12036
1596021600000|2020-07-29 11:20:00|2037|2037|2039|2037|2040|2039|2037|2037|6818
1596021900000|2020-07-29 11:25:00|2040|2038|2039|2037|2040|2038|2038|2037|3838
1596022200000|2020-07-29 11:30:00|2038|2036|2040|2039|2040|2039|2037|2036|14465
1596022500000|2020-07-29 11:35:00|2041|2040|2041|2039|2043|2042|2040|2039|7608
1596022800000|2020-07-29 11:40:00|2042|2040|2048|2046|2048|2046|2042|2039|3597
1596023100000|2020-07-29 11:45:00|2049|2047|2048|2046|2049|2047|2048|2046|367
1596023400000|2020-07-29 11:50:00|2049|2047|2050|2048|2051|2050|2048|2046|4709
1596023700000|2020-07-29 11:55:00|2051|2049|2051|2049|2052|2049|2050|2049|455
1596024000000|2020-07-29 12:00:00|2050|2048|2051|2049|2051|2049|2050|2048|991
1596024300000|2020-07-29 12:05:00|2050|2050|2051|2049|2052|2051|2049|2048|1886
1596024600000|2020-07-29 12:10:00|2050|2048|2051|2049|2052|2050|2050|2048|1133
1596024900000|2020-07-29 12:15:00|2050|2048|2053|2051|2054|2053|2050|2048|1592
1596025200000|2020-07-29 12:20:00|2054|2052|2058|2055|2059|2055|2053|2052|3286
1596025500000|2020-07-29 12:25:00|2059|2056|2055|2053|2059|2058|2055|2053|3333
1596025800000|2020-07-29 12:30:00|2054|2052|2054|2052|2054|2052|2053|2052|831
1596026100000|2020-07-29 12:35:00|2055|2053|2052|2050|2055|2053|2050|2049|5271
1596026400000|2020-07-29 12:40:00|2053|2049|2051|2050|2053|2050|2050|2049|2467
1596026700000|2020-07-29 12:45:00|2052|2051|2050|2048|2053|2052|2050|2048|11674
1596027000000|2020-07-29 12:50:00|2049|2047|2047|2045|2049|2047|2047|2045|1309
1596027300000|2020-07-29 12:55:00|2046|2044|2049|2048|2049|2048|2046|2044|3545
1596027600000|2020-07-29 13:00:00|2048|2047|2050|2048|2050|2048|2048|2046|1411
1596027900000|2020-07-29 13:05:00|2049|2049|2049|2046|2049|2049|2048|2046|2127
1596028200000|2020-07-29 13:10:00|2048|2047|2047|2045|2048|2047|2047|2045|772
1596028500000|2020-07-29 13:15:00|2046|2046|2046|2044|2047|2046|2045|2044|2339
1596028800000|2020-07-29 13:20:00|2045|2043|2041|2040|2045|2043|2041|2040|6956
1596029100000|2020-07-29 13:25:00|2042|2041|2046|2044|2046|2044|2042|2041|1903
1596029400000|2020-07-29 13:30:00|2045|2043|2044|2042|2045|2043|2039|2037|7927
1596029700000|2020-07-29 13:35:00|2043|2043|2042|2040|2044|2043|2042|2040|4499
1596030000000|2020-07-29 13:40:00|2041|2041|2037|2035|2043|2042|2037|2034|16540
1596030300000|2020-07-29 13:45:00|2036|2034|2030|2029|2038|2037|2029|2028|16017
1596030600000|2020-07-29 13:50:00|2031|2030|2031|2030|2032|2030|2030|2029|4759
1596030900000|2020-07-29 13:55:00|2032|2031|2030|2028|2035|2033|2029|2028|17704
1596031200000|2020-07-29 14:00:00|2031|2029|2034|2033|2036|2034|2029|2027|13390
1596031500000|2020-07-29 14:05:00|2035|2034|2035|2033|2036|2035|2034|2033|1749
1596031800000|2020-07-29 14:10:00|2036|2034|2035|2034|2039|2037|2034|2033|10156
1596032100000|2020-07-29 14:15:00|2036|2033|2035|2033|2037|2036|2033|2032|27391
1596032400000|2020-07-29 14:20:00|2034|2032|2038|2036|2038|2036|2033|2032|6625
1596032700000|2020-07-29 14:25:00|2039|2037|2046|2043|2047|2043|2039|2037|6385
1596033000000|2020-07-29 14:30:00|2047|2044|2045|2043|2049|2047|2045|2043|6523
1596033300000|2020-07-29 14:35:00|2044|2042|2048|2046|2048|2046|2042|2041|3791
1596033600000|2020-07-29 14:40:00|2047|2045|2046|2044|2048|2047|2045|2043|3622
1596033900000|2020-07-29 14:45:00|2045|2043|2044|2042|2045|2044|2044|2042|9186
1596034200000|2020-07-29 14:50:00|2045|2043|2048|2046|2049|2046|2044|2043|6344
1596034500000|2020-07-29 14:55:00|2049|2048|2050|2048|2052|2050|2047|2046|5042
1596034800000|2020-07-29 15:00:00|2049|2047|2046|2044|2049|2047|2044|2042|9302
1596035100000|2020-07-29 15:05:00|2047|2045|2050|2049|2058|2056|2047|2045|23490
1596035400000|2020-07-29 15:10:00|2049|2048|2050|2048|2051|2049|2045|2043|9164
1596035700000|2020-07-29 15:15:00|2049|2047|2046|2044|2050|2047|2045|2044|17709
1596036000000|2020-07-29 15:20:00|2047|2045|2054|2052|2054|2052|2046|2045|12978
1596036300000|2020-07-29 15:25:00|2055|2053|2056|2054|2056|2055|2055|2053|5964
1596092400000|2020-07-30 07:00:00|2070|2059|2061|2053|2070|2059|2056|2051|3473
1596092700000|2020-07-30 07:05:00|2060|2054|2046|2041|2062|2056|2046|2041|10575
1596093000000|2020-07-30 07:10:00|2045|2042|2043|2039|2048|2043|2040|2035|6680
1596093300000|2020-07-30 07:15:00|2041|2038|2034|2031|2041|2038|2032|2029|4530
1596093600000|2020-07-30 07:20:00|2031|2030|2030|2026|2034|2031|2030|2026|4782
1596093900000|2020-07-30 07:25:00|2029|2025|2031|2027|2031|2027|2024|2021|24454
1596094200000|2020-07-30 07:30:00|2030|2028|2034|2031|2035|2033|2029|2026|15567
1596094500000|2020-07-30 07:35:00|2033|2030|2045|2042|2045|2042|2031|2029|8690
1596094800000|2020-07-30 07:40:00|2044|2041|2041|2039|2044|2041|2037|2035|3596
1596095100000|2020-07-30 07:45:00|2040|2038|2041|2040|2044|2042|2040|2038|14804
1596095400000|2020-07-30 07:50:00|2042|2041|2044|2042|2045|2044|2040|2039|3406
1596095700000|2020-07-30 07:55:00|2045|2043|2046|2043|2046|2044|2045|2042|1215
1596096000000|2020-07-30 08:00:00|2045|2042|2048|2045|2049|2046|2042|2040|4434
1596096300000|2020-07-30 08:05:00|2049|2046|2047|2045|2049|2047|2046|2043|2066
1596096600000|2020-07-30 08:10:00|2046|2046|2047|2046|2048|2047|2046|2045|3592
1596096900000|2020-07-30 08:15:00|2048|2047|2050|2047|2051|2048|2047|2046|3658
1596097200000|2020-07-30 08:20:00|2049|2048|2044|2041|2049|2048|2043|2041|2926
1596097500000|2020-07-30 08:25:00|2045|2042|2047|2045|2049|2047|2044|2042|2637
1596097800000|2020-07-30 08:30:00|2048|2046|2044|2042|2049|2047|2043|2042|3839
1596098100000|2020-07-30 08:35:00|2043|2041|2046|2044|2049|2048|2040|2038|13852
1596098400000|2020-07-30 08:40:00|2047|2045|2047|2045|2047|2045|2047|2045|1740
1596098700000|2020-07-30 08:45:00|2048|2046|2045|2043|2048|2046|2042|2041|4774
1596099000000|2020-07-30 08:50:00|2044|2042|2043|2041|2045|2043|2041|2039|2886
1596099300000|2020-07-30 08:55:00|2042|2040|2041|2039|2043|2041|2039|2038|11372
1596099600000|2020-07-30 09:00:00|2042|2040|2043|2041|2044|2042|2039|2038|12736
1596099900000|2020-07-30 09:05:00|2044|2042|2049|2046|2049|2047|2044|2042|4156
1596100200000|2020-07-30 09:10:00|2048|2045|2045|2043|2048|2045|2044|2042|5646
1596100500000|2020-07-30 09:15:00|2044|2044|2045|2043|2045|2044|2042|2041|3713
1596100800000|2020-07-30 09:20:00|2044|2042|2044|2041|2044|2042|2040|2038|5747
1596101100000|2020-07-30 09:25:00|2043|2042|2041|2039|2043|2042|2040|2039|4869
1596101400000|2020-07-30 09:30:00|2042|2040|2042|2040|2042|2041|2040|2039|7726
1596101700000|2020-07-30 09:35:00|2041|2039|2041|2040|2042|2041|2039|2038|5769
1596102000000|2020-07-30 09:40:00|2042|2039|2041|2039|2042|2039|2041|2039|1277
1596102300000|2020-07-30 09:45:00|2040|2038|2039|2037|2042|2041|2037|2035|3854
1596102600000|2020-07-30 09:50:00|2038|2038|2034|2032|2038|2038|2033|2031|1323
1596102900000|2020-07-30 09:55:00|2035|2033|2034|2032|2037|2035|2032|2030|3637
1596103200000|2020-07-30 10:00:00|2033|2031|2030|2028|2034|2031|2030|2027|2590
1596103500000|2020-07-30 10:05:00|2029|2027|2029|2027|2029|2029|2028|2027|2455
1596103800000|2020-07-30 10:10:00|2030|2028|2031|2029|2031|2030|2030|2028|5862
1596104100000|2020-07-30 10:15:00|2030|2030|2031|2029|2031|2030|2030|2028|4852
1596104400000|2020-07-30 10:20:00|2030|2030|2030|2028|2031|2030|2029|2027|4081
1596104700000|2020-07-30 10:25:00|2031|2029|2031|2029|2031|2030|2029|2028|2459
1596105000000|2020-07-30 10:30:00|2030|2028|2032|2030|2032|2030|2029|2028|2466
1596105300000|2020-07-30 10:35:00|2033|2031|2031|2030|2033|2032|2030|2029|2612
1596105600000|2020-07-30 10:40:00|2032|2031|2032|2030|2034|2032|2032|2030|647
1596105900000|2020-07-30 10:45:00|2031|2029|2030|2028|2032|2031|2029|2028|9388
1596106200000|2020-07-30 10:50:00|2029|2027|2027|2026|2029|2027|2026|2024|6420
1596106500000|2020-07-30 10:55:00|2028|2027|2030|2028|2030|2028|2027|2025|3160
1596106800000|2020-07-30 11:00:00|2029|2030|2031|2029|2033|2031|2029|2025|2021
1596107100000|2020-07-30 11:05:00|2030|2028|2028|2026|2031|2030|2027|2026|3324
1596107400000|2020-07-30 11:10:00|2027|2025|2028|2026|2028|2027|2026|2024|1729
1596107700000|2020-07-30 11:15:00|2027|2027|2028|2026|2029|2028|2027|2026|4072
1596108000000|2020-07-30 11:20:00|2027|2025|2030|2028|2030|2029|2027|2025|3861
1596108300000|2020-07-30 11:25:00|2029|2027|2031|2029|2031|2029|2028|2027|928
1596108600000|2020-07-30 11:30:00|2030|2028|2031|2028|2031|2029|2030|2028|942
1596108900000|2020-07-30 11:35:00|2032|2029|2032|2030|2032|2031|2032|2029|1023
1596109200000|2020-07-30 11:40:00|2031|2029|2031|2029|2032|2030|2029|2028|5648
1596109500000|2020-07-30 11:45:00|2032|2030|2030|2029|2032|2030|2030|2029|3022
1596109800000|2020-07-30 11:50:00|2031|2030|2033|2032|2033|2032|2030|2029|1919
1596110100000|2020-07-30 11:55:00|2034|2033|2039|2038|2039|2038|2034|2032|6904
1596110400000|2020-07-30 12:00:00|2040|2037|2042|2040|2043|2040|2040|2037|416
1596110700000|2020-07-30 12:05:00|2041|2039|2035|2033|2041|2039|2035|2032|2204
1596111000000|2020-07-30 12:10:00|2036|2034|2036|2033|2036|2035|2034|2033|2614
1596111300000|2020-07-30 12:15:00|2037|2034|2039|2037|2039|2037|2037|2034|2182
1596111600000|2020-07-30 12:20:00|2038|2036|2038|2035|2039|2037|2036|2035|2068
1596111900000|2020-07-30 12:25:00|2037|2034|2040|2038|2040|2039|2036|2034|3263
1596112200000|2020-07-30 12:30:00|2038|2037|2038|2035|2040|2038|2037|2035|4062
1596112500000|2020-07-30 12:35:00|2039|2036|2038|2036|2040|2038|2037|2036|960
1596112800000|2020-07-30 12:40:00|2037|2035|2037|2036|2039|2038|2037|2035|2828
1596113100000|2020-07-30 12:45:00|2038|2037|2033|2032|2039|2037|2033|2030|5152
1596113400000|2020-07-30 12:50:00|2034|2033|2030|2028|2036|2034|2030|2027|3256
1596113700000|2020-07-30 12:55:00|2031|2029|2032|2030|2032|2031|2027|2026|7012
1596114000000|2020-07-30 13:00:00|2031|2029|2027|2025|2031|2029|2025|2024|7108
1596114300000|2020-07-30 13:05:00|2026|2026|2030|2028|2030|2029|2025|2024|8621
1596114600000|2020-07-30 13:10:00|2029|2029|2029|2027|2029|2029|2028|2027|2690
1596114900000|2020-07-30 13:15:00|2030|2028|2032|2030|2032|2030|2029|2027|3726
1596115200000|2020-07-30 13:20:00|2031|2029|2026|2025|2031|2029|2026|2024|6961
1596115500000|2020-07-30 13:25:00|2025|2024|2026|2025|2026|2025|2025|2024|4601
1596115800000|2020-07-30 13:30:00|2027|2026|2030|2028|2031|2029|2025|2024|17930
1596116100000|2020-07-30 13:35:00|2029|2027|2030|2029|2031|2029|2028|2027|2775
1596116400000|2020-07-30 13:40:00|2029|2028|2029|2028|2031|2029|2028|2027|4480
1596116700000|2020-07-30 13:45:00|2028|2027|2033|2031|2034|2032|2028|2026|5238
1596117000000|2020-07-30 13:50:00|2032|2030|2033|2031|2037|2036|2032|2030|4072
1596117300000|2020-07-30 13:55:00|2032|2030|2032|2030|2033|2031|2030|2029|5045
1596117600000|2020-07-30 14:00:00|2031|2031|2039|2037|2042|2039|2031|2030|10839
1596117900000|2020-07-30 14:05:00|2038|2036|2035|2033|2039|2036|2035|2032|2234
1596118200000|2020-07-30 14:10:00|2034|2032|2032|2030|2035|2033|2030|2029|7675
1596118500000|2020-07-30 14:15:00|2033|2031|2033|2030|2035|2034|2032|2030|12518
1596118800000|2020-07-30 14:20:00|2032|2031|2035|2034|2035|2034|2031|2030|11254
1596119100000|2020-07-30 14:25:00|2036|2035|2038|2036|2039|2037|2035|2034|3880
1596119400000|2020-07-30 14:30:00|2037|2035|2043|2040|2044|2042|2036|2034|7716
1596119700000|2020-07-30 14:35:00|2042|2041|2048|2045|2049|2047|2041|2040|4236
1596120000000|2020-07-30 14:40:00|2047|2044|2046|2044|2048|2045|2044|2042|4802
1596120300000|2020-07-30 14:45:00|2045|2043|2042|2040|2045|2044|2042|2040|2090
1596120600000|2020-07-30 14:50:00|2041|2039|2038|2036|2042|2041|2037|2035|9884
1596120900000|2020-07-30 14:55:00|2039|2037|2048|2045|2048|2046|2039|2036|6393
1596121200000|2020-07-30 15:00:00|2047|2044|2048|2046|2049|2047|2042|2041|11384
1596121500000|2020-07-30 15:05:00|2049|2047|2050|2048|2051|2049|2047|2046|7323
1596121800000|2020-07-30 15:10:00|2049|2049|2047|2045|2050|2049|2046|2045|4157
1596122100000|2020-07-30 15:15:00|2046|2044|2044|2042|2047|2044|2043|2041|15447
1596122400000|2020-07-30 15:20:00|2043|2041|2047|2045|2047|2046|2042|2041|25665
1596122700000|2020-07-30 15:25:00|2046|2046|2052|2050|2053|2051|2045|2044|31628
1596178800000|2020-07-31 07:00:00|2062|2053|2073|2064|2078|2073|2061|2053|11940
1596179100000|2020-07-31 07:05:00|2072|2065|2077|2074|2077|2074|2069|2065|6178
1596179400000|2020-07-31 07:10:00|2078|2075|2082|2079|2088|2084|2078|2075|17313
1596179700000|2020-07-31 07:15:00|2081|2078|2069|2066|2081|2078|2069|2065|6881
1596180000000|2020-07-31 07:20:00|2068|2065|2079|2075|2079|2075|2068|2065|5964
1596180300000|2020-07-31 07:25:00|2080|2076|2088|2086|2088|2086|2079|2076|8412
1596180600000|2020-07-31 07:30:00|2089|2087|2088|2086|2095|2092|2084|2082|26486
1596180900000|2020-07-31 07:35:00|2087|2085|2078|2076|2087|2085|2078|2076|5203
1596181200000|2020-07-31 07:40:00|2079|2077|2074|2072|2082|2080|2073|2072|4040
1596181500000|2020-07-31 07:45:00|2073|2073|2075|2073|2075|2073|2069|2066|3324
1596181800000|2020-07-31 07:50:00|2074|2072|2073|2070|2074|2073|2071|2068|4495
1596182100000|2020-07-31 07:55:00|2072|2069|2072|2069|2075|2074|2070|2068|3393
1596182400000|2020-07-31 08:00:00|2071|2068|2070|2068|2071|2068|2067|2065|1417
1596182700000|2020-07-31 08:05:00|2072|2069|2076|2074|2076|2075|2070|2069|3055
1596183000000|2020-07-31 08:10:00|2078|2075|2079|2077|2082|2079|2075|2074|586
1596183300000|2020-07-31 08:15:00|2080|2078|2080|2078|2081|2079|2079|2077|1736
1596183600000|2020-07-31 08:20:00|2079|2077|2078|2076|2080|2078|2074|2073|8590
1596183900000|2020-07-31 08:25:00|2079|2077|2081|2079|2086|2083|2078|2077|5334
1596184200000|2020-07-31 08:30:00|2082|2080|2079|2077|2083|2081|2078|2076|3151
1596184500000|2020-07-31 08:35:00|2078|2076|2074|2073|2081|2078|2074|2073|17234
1596184800000|2020-07-31 08:40:00|2075|2074|2072|2068|2075|2074|2070|2068|3297
1596185100000|2020-07-31 08:45:00|2071|2069|2073|2071|2073|2071|2069|2067|8390
1596185400000|2020-07-31 08:50:00|2072|2070|2068|2065|2073|2071|2066|2064|5629
1596185700000|2020-07-31 08:55:00|2067|2064|2063|2061|2068|2067|2063|2060|1509
1596186000000|2020-07-31 09:00:00|2062|2060|2063|2061|2063|2062|2061|2058|6298
1596186300000|2020-07-31 09:05:00|2062|2060|2060|2058|2063|2062|2058|2056|6430
1596186600000|2020-07-31 09:10:00|2059|2057|2057|2055|2059|2057|2057|2054|2112
1596186900000|2020-07-31 09:15:00|2058|2056|2064|2062|2064|2062|2058|2055|5239
1596187200000|2020-07-31 09:20:00|2063|2061|2059|2058|2063|2061|2059|2057|655
1596187500000|2020-07-31 09:25:00|2060|2059|2058|2057|2062|2061|2057|2054|5904
1596187800000|2020-07-31 09:30:00|2057|2056|2053|2052|2058|2056|2053|2051|2160
1596188100000|2020-07-31 09:35:00|2054|2053|2057|2055|2061|2059|2052|2050|10295
1596188400000|2020-07-31 09:40:00|2058|2056|2063|2061|2063|2061|2058|2056|2339
1596188700000|2020-07-31 09:45:00|2062|2060|2064|2063|2065|2063|2061|2059|4330
1596189000000|2020-07-31 09:50:00|2065|2062|2063|2061|2065|2064|2061|2059|6860
1596189300000|2020-07-31 09:55:00|2062|2062|2056|2055|2064|2062|2056|2054|8591
1596189600000|2020-07-31 10:00:00|2057|2056|2054|2051|2059|2057|2053|2051|10020
1596189900000|2020-07-31 10:05:00|2053|2052|2051|2050|2054|2053|2051|2050|5805
1596190200000|2020-07-31 10:10:00|2050|2049|2052|2050|2054|2052|2049|2047|6562
1596190500000|2020-07-31 10:15:00|2053|2051|2052|2050|2054|2053|2051|2050|2683
1596190800000|2020-07-31 10:20:00|2053|2051|2050|2048|2055|2054|2050|2048|4921
1596191100000|2020-07-31 10:25:00|2049|2047|2045|2042|2049|2047|2045|2041|412
1596191400000|2020-07-31 10:30:00|2046|2043|2046|2045|2052|2050|2046|2043|3854
1596191700000|2020-07-31 10:35:00|2045|2044|2040|2039|2047|2046|2040|2039|8770
1596192000000|2020-07-31 10:40:00|2041|2040|2045|2043|2047|2044|2040|2039|6884
1596192300000|2020-07-31 10:45:00|2044|2042|2041|2040|2045|2043|2041|2040|8665
1596192600000|2020-07-31 10:50:00|2042|2041|2038|2036|2043|2041|2038|2036|6219
1596192900000|2020-07-31 10:55:00|2037|2037|2041|2040|2043|2041|2037|2037|4738
1596193200000|2020-07-31 11:00:00|2042|2041|2042|2040|2045|2042|2040|2039|4186
1596193500000|2020-07-31 11:05:00|2041|2039|2034|2032|2041|2039|2033|2032|7053
1596193800000|2020-07-31 11:10:00|2035|2033|2034|2032|2036|2035|2034|2032|2649
1596194100000|2020-07-31 11:15:00|2035|2033|2038|2036|2038|2036|2033|2032|11900
1596194400000|2020-07-31 11:20:00|2039|2037|2038|2036|2039|2038|2034|2033|10977
1596194700000|2020-07-31 11:25:00|2037|2035|2042|2040|2044|2042|2035|2034|8541
1596195000000|2020-07-31 11:30:00|2041|2039|2040|2039|2043|2041|2040|2039|4099
1596195300000|2020-07-31 11:35:00|2039|2038|2037|2035|2040|2039|2035|2034|16550
1596195600000|2020-07-31 11:40:00|2038|2036|2037|2036|2039|2038|2036|2035|2919
1596195900000|2020-07-31 11:45:00|2036|2035|2037|2036|2039|2037|2036|2035|2328
1596196200000|2020-07-31 11:50:00|2038|2037|2039|2037|2039|2038|2037|2035|6309
1596196500000|2020-07-31 11:55:00|2038|2036|2037|2035|2039|2036|2035|2034|10486
1596196800000|2020-07-31 12:00:00|2038|2036|2036|2034|2038|2036|2035|2033|9938
1596197100000|2020-07-31 12:05:00|2035|2033|2036|2034|2037|2036|2033|2031|10695
1596197400000|2020-07-31 12:10:00|2037|2035|2034|2032|2037|2035|2032|2031|5160
1596197700000|2020-07-31 12:15:00|2035|2033|2035|2033|2036|2034|2034|2032|9606
1596198000000|2020-07-31 12:20:00|2036|2034|2036|2034|2037|2036|2034|2033|11316
1596198300000|2020-07-31 12:25:00|2035|2033|2036|2034|2037|2035|2032|2031|15059
1596198600000|2020-07-31 12:30:00|2035|2033|2039|2037|2039|2037|2033|2032|6221
1596198900000|2020-07-31 12:35:00|2040|2038|2038|2036|2042|2040|2038|2036|2835
1596199200000|2020-07-31 12:40:00|2037|2037|2037|2034|2038|2037|2034|2032|6291
1596199500000|2020-07-31 12:45:00|2036|2033|2036|2035|2037|2035|2034|2033|2624
1596199800000|2020-07-31 12:50:00|2035|2034|2037|2036|2038|2036|2035|2033|6569
1596200100000|2020-07-31 12:55:00|2036|2035|2035|2034|2036|2035|2035|2033|725
1596200400000|2020-07-31 13:00:00|2036|2035|2036|2035|2038|2037|2035|2034|7273
1596200700000|2020-07-31 13:05:00|2037|2034|2045|2043|2046|2044|2035|2033|11882
1596201000000|2020-07-31 13:10:00|2046|2044|2046|2044|2047|2045|2044|2043|7422
1596201300000|2020-07-31 13:15:00|2047|2045|2050|2048|2051|2049|2046|2045|3830
1596201600000|2020-07-31 13:20:00|2051|2049|2051|2049|2054|2051|2049|2048|1317
1596201900000|2020-07-31 13:25:00|2052|2050|2054|2052|2055|2053|2049|2048|4206
1596202200000|2020-07-31 13:30:00|2053|2051|2050|2048|2059|2057|2049|2046|17151
1596202500000|2020-07-31 13:35:00|2049|2047|2040|2038|2049|2048|2040|2037|11914
1596202800000|2020-07-31 13:40:00|2039|2039|2049|2047|2050|2047|2039|2039|9790
1596203100000|2020-07-31 13:45:00|2050|2048|2053|2051|2054|2052|2049|2047|18974
1596203400000|2020-07-31 13:50:00|2052|2050|2059|2058|2061|2060|2048|2047|12994
1596203700000|2020-07-31 13:55:00|2058|2057|2064|2061|2065|2063|2057|2054|8582
1596204000000|2020-07-31 14:00:00|2063|2060|2061|2059|2064|2062|2059|2058|9937
1596204300000|2020-07-31 14:05:00|2060|2058|2063|2061|2065|2063|2058|2057|10567
1596204600000|2020-07-31 14:10:00|2062|2062|2071|2069|2071|2069|2062|2061|15094
1596204900000|2020-07-31 14:15:00|2070|2068|2067|2065|2071|2069|2067|2065|10005
1596205200000|2020-07-31 14:20:00|2066|2064|2059|2057|2066|2064|2055|2053|10121
1596205500000|2020-07-31 14:25:00|2058|2056|2066|2065|2067|2065|2057|2055|22214
1596205800000|2020-07-31 14:30:00|2065|2064|2060|2059|2066|2064|2060|2059|5899
1596206100000|2020-07-31 14:35:00|2059|2058|2056|2055|2063|2061|2056|2055|12195
1596206400000|2020-07-31 14:40:00|2055|2054|2049|2048|2055|2054|2046|2045|10886
1596206700000|2020-07-31 14:45:00|2050|2049|2050|2049|2051|2050|2048|2046|10309
1596207000000|2020-07-31 14:50:00|2049|2048|2050|2049|2052|2051|2048|2047|6853
1596207300000|2020-07-31 14:55:00|2049|2048|2054|2053|2054|2053|2049|2047|9309
1596207600000|2020-07-31 15:00:00|2055|2054|2051|2050|2056|2054|2050|2049|11936
1596207900000|2020-07-31 15:05:00|2052|2051|2051|2050|2054|2052|2051|2049|12877
1596208200000|2020-07-31 15:10:00|2052|2051|2054|2053|2054|2053|2051|2050|16331
1596208500000|2020-07-31 15:15:00|2053|2052|2057|2056|2058|2057|2053|2052|10114
1596208800000|2020-07-31 15:20:00|2058|2057|2054|2053|2059|2057|2053|2051|16357
1596209100000|2020-07-31 15:25:00|2055|2054|2056|2054|2059|2057|2054|2052|19275
1596438000000|2020-08-03 07:00:00|2055|2053|2053|2043|2061|2054|2027|2020|20043
1596438300000|2020-08-03 07:05:00|2052|2044|2057|2052|2060|2058|2051|2043|6629
1596438600000|2020-08-03 07:10:00|2056|2053|2059|2055|2064|2060|2053|2052|9936
1596438900000|2020-08-03 07:15:00|2058|2054|2043|2039|2058|2056|2041|2039|13787
1596439200000|2020-08-03 07:20:00|2044|2040|2037|2034|2045|2041|2035|2032|9899
1596439500000|2020-08-03 07:25:00|2038|2035|2042|2039|2042|2039|2038|2035|3620
1596439800000|2020-08-03 07:30:00|2041|2038|2050|2047|2051|2048|2040|2038|24406
1596440100000|2020-08-03 07:35:00|2051|2048|2053|2049|2054|2053|2050|2047|3481
1596440400000|2020-08-03 07:40:00|2052|2050|2061|2058|2061|2059|2050|2047|8120
1596440700000|2020-08-03 07:45:00|2060|2057|2063|2061|2064|2063|2059|2055|4726
1596441000000|2020-08-03 07:50:00|2064|2062|2068|2067|2073|2070|2064|2062|11918
1596441300000|2020-08-03 07:55:00|2067|2066|2067|2065|2067|2066|2063|2062|4469
1596441600000|2020-08-03 08:00:00|2066|2064|2076|2072|2076|2074|2066|2064|7399
1596441900000|2020-08-03 08:05:00|2077|2073|2078|2076|2081|2077|2075|2072|962
1596442200000|2020-08-03 08:10:00|2079|2077|2078|2076|2081|2078|2077|2075|1933
1596442500000|2020-08-03 08:15:00|2077|2075|2076|2072|2078|2077|2075|2072|1632
1596442800000|2020-08-03 08:20:00|2077|2074|2072|2070|2077|2075|2071|2068|3605
1596443100000|2020-08-03 08:25:00|2073|2071|2068|2065|2074|2072|2068|2064|1042
1596443400000|2020-08-03 08:30:00|2067|2066|2065|2063|2068|2066|2064|2062|1497
1596443700000|2020-08-03 08:35:00|2066|2064|2072|2069|2072|2069|2066|2064|2949
1596444000000|2020-08-03 08:40:00|2071|2068|2067|2066|2071|2068|2067|2064|1724
1596444300000|2020-08-03 08:45:00|2069|2067|2072|2070|2072|2070|2067|2066|1594
1596444600000|2020-08-03 08:50:00|2073|2071|2080|2078|2080|2078|2071|2070|7576
1596444900000|2020-08-03 08:55:00|2079|2077|2075|2073|2080|2078|2073|2072|9381
1596445200000|2020-08-03 09:00:00|2076|2074|2078|2076|2080|2078|2076|2074|6797
1596445500000|2020-08-03 09:05:00|2077|2075|2072|2070|2080|2078|2072|2070|10506
1596445800000|2020-08-03 09:10:00|2073|2071|2068|2066|2073|2072|2068|2066|15846
1596446100000|2020-08-03 09:15:00|2069|2067|2065|2063|2069|2068|2064|2062|11962
1596446400000|2020-08-03 09:20:00|2064|2062|2064|2062|2065|2064|2063|2062|3959
1596446700000|2020-08-03 09:25:00|2063|2063|2064|2063|2065|2064|2063|2062|6116
1596447000000|2020-08-03 09:30:00|2063|2062|2064|2063|2065|2064|2062|2060|4845
1596447300000|2020-08-03 09:35:00|2065|2064|2074|2071|2074|2071|2064|2063|24646
1596447600000|2020-08-03 09:40:00|2073|2072|2072|2070|2074|2072|2070|2069|2034
1596447900000|2020-08-03 09:45:00|2071|2071|2069|2067|2072|2071|2069|2067|1611
1596448200000|2020-08-03 09:50:00|2070|2068|2076|2074|2076|2074|2069|2067|2408
1596448500000|2020-08-03 09:55:00|2075|2075|2081|2079|2082|2080|2074|2073|2220
1596448800000|2020-08-03 10:00:00|2080|2078|2083|2080|2083|2081|2077|2074|5596
1596449100000|2020-08-03 10:05:00|2082|2081|2079|2077|2082|2081|2077|2076|66366
1596449400000|2020-08-03 10:10:00|2080|2078|2080|2077|2083|2081|2080|2077|5224
1596449700000|2020-08-03 10:15:00|2079|2076|2079|2077|2080|2077|2077|2074|909
1596450000000|2020-08-03 10:20:00|2080|2078|2084|2082|2085|2082|2078|2076|13707
1596450300000|2020-08-03 10:25:00|2085|2083|2091|2088|2091|2089|2085|2083|4899
1596450600000|2020-08-03 10:30:00|2092|2089|2088|2086|2092|2090|2087|2086|4525
1596450900000|2020-08-03 10:35:00|2087|2087|2087|2085|2088|2087|2085|2083|3206
1596451200000|2020-08-03 10:40:00|2088|2086|2090|2088|2091|2090|2087|2085|2855
1596451500000|2020-08-03 10:45:00|2089|2087|2097|2096|2098|2096|2086|2085|7359
1596451800000|2020-08-03 10:50:00|2098|2095|2099|2097|2100|2098|2095|2093|7341
1596452100000|2020-08-03 10:55:00|2098|2096|2106|2104|2106|2104|2096|2095|6236
1596452400000|2020-08-03 11:00:00|2108|2100|2104|2103|2108|2103|2102|2100|6524
1596452700000|2020-08-03 11:05:00|2103|2102|2106|2104|2120|2118|2100|2099|81127
1596453000000|2020-08-03 11:10:00|2105|2105|2103|2102|2105|2105|2102|2100|5512
1596453300000|2020-08-03 11:15:00|2102|2101|2103|2102|2103|2102|2102|2100|4148
1596453600000|2020-08-03 11:20:00|2102|2101|2113|2111|2114|2111|2102|2101|10296
1596453900000|2020-08-03 11:25:00|2114|2113|2115|2114|2120|2117|2113|2111|11964
1596454200000|2020-08-03 11:30:00|2114|2113|2116|2115|2117|2115|2110|2109|6052
1596454500000|2020-08-03 11:35:00|2115|2114|2114|2113|2117|2115|2113|2111|8731
1596454800000|2020-08-03 11:40:00|2115|2112|2115|2113|2117|2116|2113|2111|3362
1596455100000|2020-08-03 11:45:00|2116|2114|2120|2118|2120|2119|2115|2114|2599
1596455400000|2020-08-03 11:50:00|2121|2119|2120|2117|2125|2123|2119|2117|10600
1596455700000|2020-08-03 11:55:00|2119|2116|2116|2113|2119|2116|2112|2111|5532
1596456000000|2020-08-03 12:00:00|2115|2112|2110|2108|2116|2114|2110|2108|6015
1596456300000|2020-08-03 12:05:00|2111|2109|2109|2107|2112|2109|2108|2106|2265
1596456600000|2020-08-03 12:10:00|2110|2108|2111|2109|2111|2109|2109|2108|989
1596456900000|2020-08-03 12:15:00|2112|2110|2111|2109|2114|2111|2111|2109|1904
1596457200000|2020-08-03 12:20:00|2110|2110|2112|2110|2114|2112|2109|2108|3713
1596457500000|2020-08-03 12:25:00|2111|2109|2119|2117|2119|2117|2108|2107|17145
1596457800000|2020-08-03 12:30:00|2118|2118|2120|2118|2121|2120|2118|2117|3000
1596458100000|2020-08-03 12:35:00|2121|2119|2117|2116|2121|2119|2117|2115|5875
1596458400000|2020-08-03 12:40:00|2118|2117|2120|2117|2121|2119|2118|2116|3226
1596458700000|2020-08-03 12:45:00|2119|2116|2121|2118|2121|2118|2116|2115|4637
1596459000000|2020-08-03 12:50:00|2120|2119|2121|2118|2122|2121|2119|2117|4947
1596459300000|2020-08-03 12:55:00|2120|2119|2121|2119|2121|2119|2120|2118|3743
1596459600000|2020-08-03 13:00:00|2120|2118|2123|2121|2126|2124|2119|2118|16250
1596459900000|2020-08-03 13:05:00|2122|2120|2117|2114|2122|2121|2117|2114|2474
1596460200000|2020-08-03 13:10:00|2118|2115|2124|2122|2124|2122|2118|2115|15080
1596460500000|2020-08-03 13:15:00|2123|2121|2121|2119|2123|2121|2121|2119|2069
1596460800000|2020-08-03 13:20:00|2120|2118|2123|2121|2126|2124|2119|2118|11435
1596461100000|2020-08-03 13:25:00|2124|2122|2126|2124|2126|2125|2123|2121|3414
1596461400000|2020-08-03 13:30:00|2125|2123|2130|2127|2133|2131|2124|2123|17728
1596461700000|2020-08-03 13:35:00|2129|2126|2129|2127|2132|2131|2124|2122|23851
1596462000000|2020-08-03 13:40:00|2128|2126|2127|2126|2131|2129|2124|2122|17942
1596462300000|2020-08-03 13:45:00|2126|2125|2123|2121|2126|2125|2121|2120|15511
1596462600000|2020-08-03 13:50:00|2122|2120|2116|2114|2123|2121|2113|2112|9384
1596462900000|2020-08-03 13:55:00|2117|2115|2123|2121|2124|2123|2117|2115|14929
1596463200000|2020-08-03 14:00:00|2122|2120|2131|2129|2135|2134|2121|2120|29587
1596463500000|2020-08-03 14:05:00|2130|2128|2132|2130|2136|2135|2128|2127|41833
1596463800000|2020-08-03 14:10:00|2131|2131|2135|2133|2135|2134|2131|2129|48169
1596464100000|2020-08-03 14:15:00|2134|2132|2135|2134|2137|2135|2131|2129|9451
1596464400000|2020-08-03 14:20:00|2136|2135|2132|2130|2138|2137|2131|2129|13378
1596464700000|2020-08-03 14:25:00|2133|2131|2131|2129|2133|2131|2129|2127|14595
1596465000000|2020-08-03 14:30:00|2132|2130|2137|2135|2137|2136|2131|2129|22886
1596465300000|2020-08-03 14:35:00|2136|2136|2136|2134|2137|2136|2130|2129|20060
1596465600000|2020-08-03 14:40:00|2135|2133|2127|2126|2136|2134|2126|2125|10205
1596465900000|2020-08-03 14:45:00|2128|2127|2131|2129|2134|2132|2128|2127|20772
1596466200000|2020-08-03 14:50:00|2130|2128|2129|2127|2131|2130|2128|2127|12579
1596466500000|2020-08-03 14:55:00|2128|2128|2136|2134|2136|2134|2128|2127|33649
1596466800000|2020-08-03 15:00:00|2135|2133|2135|2134|2137|2135|2130|2129|32949
1596467100000|2020-08-03 15:05:00|2136|2135|2139|2137|2140|2139|2136|2134|16905
1596467400000|2020-08-03 15:10:00|2138|2138|2141|2140|2141|2140|2138|2136|19424
1596467700000|2020-08-03 15:15:00|2142|2141|2141|2139|2142|2141|2139|2138|22983
1596468000000|2020-08-03 15:20:00|2142|2140|2144|2143|2148|2146|2140|2138|28116
1596468300000|2020-08-03 15:25:00|2143|2142|2139|2137|2145|2144|2138|2135|47329
1596524400000|2020-08-04 07:00:00|2144|2128|2150|2145|2150|2146|2126|2118|17279
1596524700000|2020-08-04 07:05:00|2149|2146|2112|2109|2156|2151|2112|2109|26361
1596525000000|2020-08-04 07:10:00|2111|2108|2112|2109|2114|2112|2103|2101|11083
1596525300000|2020-08-04 07:15:00|2113|2110|2112|2111|2116|2114|2109|2106|12288
1596525600000|2020-08-04 07:20:00|2111|2110|2089|2086|2111|2110|2086|2082|15718
1596525900000|2020-08-04 07:25:00|2090|2087|2098|2095|2099|2095|2086|2083|6717
1596526200000|2020-08-04 07:30:00|2099|2096|2092|2089|2100|2097|2092|2089|21552
1596526500000|2020-08-04 07:35:00|2093|2090|2094|2092|2098|2097|2092|2090|13428
1596526800000|2020-08-04 07:40:00|2095|2093|2095|2093|2096|2095|2088|2086|9771
1596527100000|2020-08-04 07:45:00|2096|2094|2085|2083|2098|2096|2085|2083|12860
1596527400000|2020-08-04 07:50:00|2084|2082|2088|2086|2089|2087|2082|2079|6528
1596527700000|2020-08-04 07:55:00|2087|2085|2095|2093|2097|2095|2086|2085|2043
1596528000000|2020-08-04 08:00:00|2096|2094|2102|2099|2105|2102|2095|2093|4174
1596528300000|2020-08-04 08:05:00|2101|2098|2112|2110|2113|2110|2100|2097|2882
1596528600000|2020-08-04 08:10:00|2113|2111|2115|2113|2117|2115|2112|2110|6127
1596528900000|2020-08-04 08:15:00|2114|2112|2113|2111|2119|2116|2113|2111|7483
1596529200000|2020-08-04 08:20:00|2112|2112|2114|2111|2114|2112|2111|2110|4462
1596529500000|2020-08-04 08:25:00|2115|2112|2114|2112|2116|2114|2111|2110|2499
1596529800000|2020-08-04 08:30:00|2113|2111|2108|2106|2116|2114|2108|2105|6477
1596530100000|2020-08-04 08:35:00|2107|2105|2109|2107|2110|2107|2103|2100|2587
1596530400000|2020-08-04 08:40:00|2108|2108|2105|2103|2111|2109|2105|2103|4715
1596530700000|2020-08-04 08:45:00|2106|2104|2108|2106|2110|2107|2105|2103|4008
1596531000000|2020-08-04 08:50:00|2109|2107|2112|2110|2112|2110|2109|2107|237
1596531300000|2020-08-04 08:55:00|2111|2111|2118|2115|2119|2115|2111|2110|20570
1596531600000|2020-08-04 09:00:00|2119|2116|2121|2119|2122|2119|2119|2116|2600
1596531900000|2020-08-04 09:05:00|2120|2118|2127|2125|2128|2125|2119|2118|7623
1596532200000|2020-08-04 09:10:00|2126|2124|2128|2126|2130|2127|2125|2123|4412
1596532500000|2020-08-04 09:15:00|2129|2125|2131|2127|2132|2129|2128|2125|5845
1596532800000|2020-08-04 09:20:00|2132|2128|2130|2128|2133|2130|2129|2127|3045
1596533100000|2020-08-04 09:25:00|2129|2127|2125|2122|2129|2128|2124|2122|19496
1596533400000|2020-08-04 09:30:00|2124|2123|2125|2123|2127|2125|2123|2122|4188
1596533700000|2020-08-04 09:35:00|2124|2122|2125|2123|2127|2125|2123|2121|3949
1596534000000|2020-08-04 09:40:00|2126|2124|2126|2125|2130|2127|2125|2124|2695
1596534300000|2020-08-04 09:45:00|2125|2124|2125|2123|2125|2125|2122|2121|2860
1596534600000|2020-08-04 09:50:00|2126|2124|2125|2124|2126|2125|2124|2124|911
1596534900000|2020-08-04 09:55:00|2124|2123|2122|2121|2126|2125|2121|2119|5351
1596535200000|2020-08-04 10:00:00|2123|2122|2121|2120|2123|2122|2119|2117|6589
1596535500000|2020-08-04 10:05:00|2122|2121|2128|2126|2128|2126|2120|2119|8138
1596535800000|2020-08-04 10:10:00|2129|2127|2131|2129|2133|2131|2128|2126|10595
1596536100000|2020-08-04 10:15:00|2130|2130|2132|2130|2133|2132|2130|2129|1419
1596536400000|2020-08-04 10:20:00|2133|2131|2131|2130|2133|2131|2131|2129|4826
1596536700000|2020-08-04 10:25:00|2130|2129|2131|2129|2132|2131|2129|2128|8602
1596537000000|2020-08-04 10:30:00|2130|2128|2133|2132|2133|2132|2129|2128|11869
1596537300000|2020-08-04 10:35:00|2132|2131|2130|2129|2133|2132|2128|2127|7920
1596537600000|2020-08-04 10:40:00|2129|2128|2130|2129|2131|2130|2129|2128|2492
1596537900000|2020-08-04 10:45:00|2131|2130|2136|2135|2136|2135|2131|2130|4730
1596538200000|2020-08-04 10:50:00|2137|2136|2144|2143|2144|2143|2137|2135|89273
1596538500000|2020-08-04 10:55:00|2143|2142|2149|2147|2151|2150|2143|2141|19506
1596538800000|2020-08-04 11:00:00|2153|2148|2150|2149|2153|2151|2148|2147|13074
1596539100000|2020-08-04 11:05:00|2149|2148|2150|2148|2150|2148|2147|2146|7116
1596539400000|2020-08-04 11:10:00|2151|2149|2149|2147|2154|2153|2147|2145|14430
1596539700000|2020-08-04 11:15:00|2148|2146|2149|2147|2150|2149|2144|2143|9176
1596540000000|2020-08-04 11:20:00|2148|2146|2148|2147|2152|2150|2147|2144|11901
1596540300000|2020-08-04 11:25:00|2147|2146|2148|2146|2149|2147|2144|2142|11532
1596540600000|2020-08-04 11:30:00|2147|2145|2153|2152|2154|2152|2146|2144|6275
1596540900000|2020-08-04 11:35:00|2152|2151|2145|2143|2155|2153|2145|2143|16601
1596541200000|2020-08-04 11:40:00|2146|2144|2144|2143|2148|2146|2142|2141|9900
1596541500000|2020-08-04 11:45:00|2143|2142|2144|2142|2145|2144|2143|2141|6731
1596541800000|2020-08-04 11:50:00|2143|2141|2136|2135|2143|2141|2136|2134|7264
1596542100000|2020-08-04 11:55:00|2137|2136|2140|2139|2142|2141|2137|2136|4277
1596542400000|2020-08-04 12:00:00|2141|2140|2141|2140|2147|2144|2141|2140|6549
1596542700000|2020-08-04 12:05:00|2142|2141|2146|2145|2147|2145|2141|2140|8283
1596543000000|2020-08-04 12:10:00|2147|2144|2149|2148|2151|2150|2145|2144|9120
1596543300000|2020-08-04 12:15:00|2148|2147|2150|2148|2153|2152|2147|2145|17745
1596543600000|2020-08-04 12:20:00|2149|2149|2143|2141|2150|2149|2143|2141|5516
1596543900000|2020-08-04 12:25:00|2144|2142|2145|2143|2149|2147|2144|2142|7007
1596544200000|2020-08-04 12:30:00|2144|2142|2146|2144|2146|2145|2143|2142|6514
1596544500000|2020-08-04 12:35:00|2147|2145|2152|2151|2153|2152|2147|2145|7243
1596544800000|2020-08-04 12:40:00|2151|2150|2150|2149|2152|2151|2149|2148|11966
1596545100000|2020-08-04 12:45:00|2149|2148|2150|2149|2150|2149|2144|2142|9847
1596545400000|2020-08-04 12:50:00|2149|2148|2145|2144|2149|2148|2145|2144|7444
1596545700000|2020-08-04 12:55:00|2146|2143|2148|2147|2150|2148|2146|2143|8656
1596546000000|2020-08-04 13:00:00|2149|2146|2148|2147|2153|2150|2148|2146|11314
1596546300000|2020-08-04 13:05:00|2149|2148|2149|2148|2152|2150|2147|2145|11598
1596546600000|2020-08-04 13:10:00|2148|2147|2148|2147|2149|2148|2148|2146|4138
1596546900000|2020-08-04 13:15:00|2147|2146|2148|2147|2149|2148|2147|2145|6616
1596547200000|2020-08-04 13:20:00|2149|2146|2148|2147|2151|2150|2147|2146|12707
1596547500000|2020-08-04 13:25:00|2149|2146|2148|2147|2149|2148|2148|2146|9663
1596547800000|2020-08-04 13:30:00|2147|2146|2150|2148|2152|2150|2142|2140|19392
1596548100000|2020-08-04 13:35:00|2149|2147|2150|2148|2150|2149|2148|2146|6631
1596548400000|2020-08-04 13:40:00|2151|2149|2154|2152|2156|2154|2151|2148|8412
1596548700000|2020-08-04 13:45:00|2153|2153|2154|2152|2155|2154|2153|2152|7596
1596549000000|2020-08-04 13:50:00|2153|2151|2151|2150|2154|2153|2149|2147|11780
1596549300000|2020-08-04 13:55:00|2150|2149|2149|2147|2151|2149|2147|2146|21587
1596549600000|2020-08-04 14:00:00|2150|2148|2147|2146|2151|2150|2146|2144|14984
1596549900000|2020-08-04 14:05:00|2146|2145|2152|2151|2154|2152|2146|2145|10470
1596550200000|2020-08-04 14:10:00|2151|2150|2147|2145|2151|2150|2146|2144|12238
1596550500000|2020-08-04 14:15:00|2146|2144|2144|2142|2148|2146|2143|2141|15588
1596550800000|2020-08-04 14:20:00|2143|2141|2147|2145|2148|2146|2140|2138|29206
1596551100000|2020-08-04 14:25:00|2148|2146|2147|2145|2151|2149|2146|2145|16206
1596551400000|2020-08-04 14:30:00|2146|2144|2144|2142|2147|2145|2143|2142|15337
1596551700000|2020-08-04 14:35:00|2143|2143|2145|2143|2148|2146|2143|2142|13366
1596552000000|2020-08-04 14:40:00|2144|2142|2147|2145|2151|2149|2141|2140|19768
1596552300000|2020-08-04 14:45:00|2148|2146|2145|2144|2148|2147|2145|2144|14506
1596552600000|2020-08-04 14:50:00|2144|2143|2149|2147|2150|2148|2144|2142|9424
1596552900000|2020-08-04 14:55:00|2148|2148|2151|2150|2151|2150|2145|2144|16237
1596553200000|2020-08-04 15:00:00|2150|2149|2152|2151|2154|2152|2149|2148|17375
1596553500000|2020-08-04 15:05:00|2151|2150|2151|2150|2152|2151|2149|2148|24904
1596553800000|2020-08-04 15:10:00|2150|2149|2149|2148|2151|2150|2146|2144|37547
1596554100000|2020-08-04 15:15:00|2148|2147|2150|2148|2150|2149|2148|2147|27055
1596554400000|2020-08-04 15:20:00|2151|2149|2150|2149|2153|2151|2145|2144|51511
1596554700000|2020-08-04 15:25:00|2151|2150|2151|2147|2153|2151|2149|2147|54971
1596610800000|2020-08-05 07:00:00|2160|2152|2134|2121|2160|2154|2134|2121|13857
1596611100000|2020-08-05 07:05:00|2133|2122|2145|2140|2148|2141|2127|2122|5913
1596611400000|2020-08-05 07:10:00|2144|2143|2159|2155|2160|2156|2141|2138|11661
1596611700000|2020-08-05 07:15:00|2158|2154|2147|2143|2159|2155|2147|2143|6166
1596612000000|2020-08-05 07:20:00|2148|2144|2149|2146|2149|2146|2142|2140|3922
1596612300000|2020-08-05 07:25:00|2148|2145|2151|2148|2151|2148|2146|2143|1963
1596612600000|2020-08-05 07:30:00|2150|2149|2162|2157|2163|2159|2148|2147|7795
1596612900000|2020-08-05 07:35:00|2161|2158|2156|2152|2162|2159|2153|2151|4334
1596613200000|2020-08-05 07:40:00|2155|2151|2149|2146|2155|2152|2145|2144|9960
1596613500000|2020-08-05 07:45:00|2148|2145|2150|2148|2150|2148|2142|2141|4904
1596613800000|2020-08-05 07:50:00|2151|2149|2150|2147|2152|2150|2146|2143|13374
1596614100000|2020-08-05 07:55:00|2149|2148|2149|2147|2150|2149|2149|2147|2911
1596614400000|2020-08-05 08:00:00|2148|2148|2155|2153|2156|2154|2147|2146|16021
1596614700000|2020-08-05 08:05:00|2156|2154|2160|2157|2163|2161|2153|2152|8400
1596615000000|2020-08-05 08:10:00|2162|2158|2162|2160|2162|2161|2160|2157|5183
1596615300000|2020-08-05 08:15:00|2161|2159|2157|2155|2161|2159|2157|2155|4448
1596615600000|2020-08-05 08:20:00|2156|2156|2157|2156|2158|2157|2156|2155|2095
1596615900000|2020-08-05 08:25:00|2158|2155|2155|2153|2158|2157|2155|2153|5754
1596616200000|2020-08-05 08:30:00|2154|2155|2159|2156|2160|2158|2154|2153|7111
1596616500000|2020-08-05 08:35:00|2160|2157|2162|2160|2162|2160|2159|2157|201
1596616800000|2020-08-05 08:40:00|2163|2161|2163|2161|2164|2163|2163|2160|2286
1596617100000|2020-08-05 08:45:00|2164|2162|2165|2162|2174|2171|2163|2161|25342
1596617400000|2020-08-05 08:50:00|2163|2161|2161|2158|2163|2161|2157|2155|4966
1596617700000|2020-08-05 08:55:00|2162|2159|2172|2170|2173|2171|2161|2159|5313
1596618000000|2020-08-05 09:00:00|2173|2171|2175|2173|2178|2176|2172|2170|10875
1596618300000|2020-08-05 09:05:00|2174|2172|2173|2171|2177|2175|2173|2171|4608
1596618600000|2020-08-05 09:10:00|2174|2172|2173|2170|2174|2173|2171|2169|13699
1596618900000|2020-08-05 09:15:00|2174|2171|2172|2170|2177|2175|2172|2170|9710
1596619200000|2020-08-05 09:20:00|2171|2169|2174|2172|2175|2173|2168|2166|6220
1596619500000|2020-08-05 09:25:00|2175|2173|2171|2169|2176|2175|2169|2168|8736
1596619800000|2020-08-05 09:30:00|2170|2170|2171|2169|2174|2172|2170|2169|2891
1596620100000|2020-08-05 09:35:00|2172|2170|2172|2170|2174|2173|2171|2169|8364
1596620400000|2020-08-05 09:40:00|2171|2169|2173|2171|2174|2173|2171|2169|4285
1596620700000|2020-08-05 09:45:00|2174|2172|2180|2178|2180|2179|2174|2172|5777
1596621000000|2020-08-05 09:50:00|2179|2177|2178|2176|2179|2177|2177|2176|1246
1596621300000|2020-08-05 09:55:00|2177|2177|2177|2176|2180|2178|2176|2175|8281
1596621600000|2020-08-05 10:00:00|2178|2175|2178|2176|2179|2177|2176|2174|3685
1596621900000|2020-08-05 10:05:00|2177|2177|2179|2177|2180|2178|2177|2176|1617
1596622200000|2020-08-05 10:10:00|2180|2178|2179|2177|2180|2178|2178|2176|1691
1596622500000|2020-08-05 10:15:00|2178|2176|2180|2179|2181|2180|2177|2176|6671
1596622800000|2020-08-05 10:20:00|2181|2180|2181|2179|2185|2183|2181|2179|14861
1596623100000|2020-08-05 10:25:00|2180|2178|2175|2173|2181|2179|2175|2172|4500
1596623400000|2020-08-05 10:30:00|2176|2174|2175|2174|2176|2174|2174|2173|3708
1596623700000|2020-08-05 10:35:00|2176|2175|2180|2178|2180|2179|2176|2174|5266
1596624000000|2020-08-05 10:40:00|2179|2179|2180|2179|2180|2179|2178|2176|4404
1596624300000|2020-08-05 10:45:00|2181|2180|2183|2181|2184|2183|2179|2178|23610
1596624600000|2020-08-05 10:50:00|2182|2180|2181|2179|2182|2180|2180|2178|4683
1596624900000|2020-08-05 10:55:00|2180|2178|2184|2182|2184|2183|2180|2178|267864
1596625200000|2020-08-05 11:00:00|2183|2177|2181|2179|2183|2181|2179|2177|11948
1596625500000|2020-08-05 11:05:00|2180|2178|2180|2179|2181|2179|2178|2177|5953
1596625800000|2020-08-05 11:10:00|2181|2178|2181|2179|2181|2180|2180|2178|3797
1596626100000|2020-08-05 11:15:00|2182|2180|2181|2179|2184|2183|2180|2178|9311
1596626400000|2020-08-05 11:20:00|2182|2180|2179|2177|2182|2180|2178|2177|3932
1596626700000|2020-08-05 11:25:00|2178|2176|2178|2176|2181|2179|2177|2175|7692
1596627000000|2020-08-05 11:30:00|2177|2177|2182|2179|2182|2179|2177|2176|3413
1596627300000|2020-08-05 11:35:00|2181|2180|2181|2180|2183|2182|2180|2178|8481
1596627600000|2020-08-05 11:40:00|2180|2179|2181|2180|2182|2181|2180|2179|2729
1596627900000|2020-08-05 11:45:00|2180|2179|2179|2177|2180|2179|2178|2177|2639
1596628200000|2020-08-05 11:50:00|2178|2176|2179|2177|2179|2177|2177|2175|2681
1596628500000|2020-08-05 11:55:00|2178|2176|2179|2177|2179|2177|2177|2175|7656
1596628800000|2020-08-05 12:00:00|2178|2178|2180|2178|2180|2179|2178|2177|6089
1596629100000|2020-08-05 12:05:00|2179|2179|2178|2176|2180|2179|2177|2176|6300
1596629400000|2020-08-05 12:10:00|2177|2177|2177|2175|2177|2177|2173|2171|4078
1596629700000|2020-08-05 12:15:00|2176|2176|2179|2177|2179|2178|2176|2175|8697
1596630000000|2020-08-05 12:20:00|2178|2178|2179|2177|2179|2178|2178|2177|1356
1596630300000|2020-08-05 12:25:00|2178|2176|2177|2175|2178|2176|2176|2174|3658
1596630600000|2020-08-05 12:30:00|2176|2176|2177|2175|2178|2176|2176|2174|3596
1596630900000|2020-08-05 12:35:00|2178|2176|2178|2177|2178|2177|2177|2175|7080
1596631200000|2020-08-05 12:40:00|2179|2178|2186|2184|2186|2185|2178|2178|17013
1596631500000|2020-08-05 12:45:00|2187|2185|2187|2185|2189|2188|2186|2185|16769
1596631800000|2020-08-05 12:50:00|2186|2184|2192|2190|2192|2191|2186|2184|18469
1596632100000|2020-08-05 12:55:00|2191|2189|2194|2192|2194|2192|2191|2189|7154
1596632400000|2020-08-05 13:00:00|2193|2193|2198|2197|2198|2197|2193|2192|43930
1596632700000|2020-08-05 13:05:00|2197|2196|2190|2188|2198|2197|2190|2188|74509
1596633000000|2020-08-05 13:10:00|2191|2189|2188|2187|2192|2190|2187|2185|5943
1596633300000|2020-08-05 13:15:00|2189|2188|2186|2184|2189|2188|2186|2183|4613
1596633600000|2020-08-05 13:20:00|2185|2183|2188|2185|2188|2186|2185|2183|11856
1596633900000|2020-08-05 13:25:00|2187|2184|2187|2186|2188|2187|2186|2184|5293
1596634200000|2020-08-05 13:30:00|2188|2185|2187|2185|2190|2189|2185|2184|9998
1596634500000|2020-08-05 13:35:00|2188|2186|2186|2184|2188|2187|2185|2182|7648
1596634800000|2020-08-05 13:40:00|2185|2183|2187|2185|2187|2186|2185|2183|6709
1596635100000|2020-08-05 13:45:00|2186|2186|2187|2185|2189|2188|2186|2184|5921
1596635400000|2020-08-05 13:50:00|2188|2186|2191|2189|2192|2189|2187|2186|4321
1596635700000|2020-08-05 13:55:00|2192|2190|2192|2190|2196|2194|2192|2190|14468
1596636000000|2020-08-05 14:00:00|2191|2189|2188|2186|2192|2189|2188|2184|10700
1596636300000|2020-08-05 14:05:00|2186|2185|2189|2187|2190|2187|2186|2184|10741
1596636600000|2020-08-05 14:10:00|2188|2188|2190|2188|2191|2189|2188|2187|4102
1596636900000|2020-08-05 14:15:00|2191|2189|2193|2191|2193|2192|2189|2187|4324
1596637200000|2020-08-05 14:20:00|2192|2190|2193|2191|2194|2192|2191|2190|846
1596637500000|2020-08-05 14:25:00|2194|2192|2192|2191|2194|2192|2192|2191|3963
1596637800000|2020-08-05 14:30:00|2193|2192|2195|2193|2195|2193|2193|2191|8534
1596638100000|2020-08-05 14:35:00|2194|2192|2198|2196|2199|2197|2194|2192|58085
1596638400000|2020-08-05 14:40:00|2197|2197|2198|2196|2200|2198|2196|2194|20689
1596638700000|2020-08-05 14:45:00|2199|2197|2198|2196|2200|2199|2195|2194|21354
1596639000000|2020-08-05 14:50:00|2197|2197|2191|2189|2199|2198|2191|2189|11759
1596639300000|2020-08-05 14:55:00|2192|2190|2193|2191|2194|2193|2191|2188|17703
1596639600000|2020-08-05 15:00:00|2194|2192|2192|2190|2195|2194|2191|2190|9782
1596639900000|2020-08-05 15:05:00|2191|2189|2192|2190|2193|2191|2191|2189|19700
1596640200000|2020-08-05 15:10:00|2193|2191|2191|2189|2193|2192|2190|2189|14613
1596640500000|2020-08-05 15:15:00|2190|2190|2192|2190|2192|2191|2190|2188|21334
1596640800000|2020-08-05 15:20:00|2191|2189|2190|2188|2192|2191|2190|2188|18964
1596641100000|2020-08-05 15:25:00|2189|2189|2195|2192|2195|2192|2189|2188|17112
1596697200000|2020-08-06 07:00:00|2200|2194|2172|2165|2200|2194|2171|2164|6084
1596697500000|2020-08-06 07:05:00|2171|2166|2180|2177|2183|2180|2171|2166|7400
1596697800000|2020-08-06 07:10:00|2179|2178|2191|2188|2193|2188|2178|2175|12310
1596698100000|2020-08-06 07:15:00|2190|2189|2195|2192|2197|2196|2190|2189|11586
1596698400000|2020-08-06 07:20:00|2194|2191|2191|2189|2195|2192|2190|2188|3226
1596698700000|2020-08-06 07:25:00|2192|2190|2190|2188|2193|2192|2189|2188|5338
1596699000000|2020-08-06 07:30:00|2191|2189|2193|2190|2199|2197|2191|2189|8373
1596699300000|2020-08-06 07:35:00|2194|2191|2195|2193|2196|2195|2193|2190|4370
1596699600000|2020-08-06 07:40:00|2194|2192|2197|2194|2197|2196|2192|2190|2936
1596699900000|2020-08-06 07:45:00|2198|2195|2202|2199|2203|2201|2198|2195|8780
1596700200000|2020-08-06 07:50:00|2203|2200|2205|2204|2207|2206|2203|2199|12448
1596700500000|2020-08-06 07:55:00|2204|2203|2204|2202|2207|2206|2203|2202|7719
1596700800000|2020-08-06 08:00:00|2203|2201|2203|2201|2205|2204|2200|2199|18633
1596701100000|2020-08-06 08:05:00|2204|2202|2203|2201|2204|2203|2203|2201|357
1596701400000|2020-08-06 08:10:00|2202|2200|2202|2200|2203|2201|2198|2196|13534
1596701700000|2020-08-06 08:15:00|2201|2199|2202|2199|2202|2200|2198|2195|5760
1596702000000|2020-08-06 08:20:00|2201|2200|2201|2200|2202|2201|2196|2195|11548
1596702300000|2020-08-06 08:25:00|2200|2199|2202|2200|2202|2200|2199|2197|2504
1596702600000|2020-08-06 08:30:00|2201|2199|2202|2200|2202|2201|2200|2197|4545
1596702900000|2020-08-06 08:35:00|2201|2199|2198|2196|2201|2200|2197|2196|4967
1596703200000|2020-08-06 08:40:00|2199|2197|2199|2197|2199|2198|2195|2193|6105
1596703500000|2020-08-06 08:45:00|2198|2196|2192|2190|2198|2196|2192|2189|6012
1596703800000|2020-08-06 08:50:00|2193|2191|2197|2196|2197|2196|2193|2191|4641
1596704100000|2020-08-06 08:55:00|2198|2197|2197|2195|2198|2197|2195|2193|1736
1596704400000|2020-08-06 09:00:00|2198|2196|2192|2190|2199|2198|2190|2187|7625
1596704700000|2020-08-06 09:05:00|2191|2189|2192|2191|2193|2191|2189|2187|8648
1596705000000|2020-08-06 09:10:00|2191|2190|2192|2190|2192|2191|2190|2188|4760
1596705300000|2020-08-06 09:15:00|2191|2191|2194|2192|2195|2193|2191|2191|4022
1596705600000|2020-08-06 09:20:00|2193|2191|2190|2188|2193|2191|2189|2187|4523
1596705900000|2020-08-06 09:25:00|2189|2189|2191|2189|2192|2190|2189|2188|3885
1596706200000|2020-08-06 09:30:00|2190|2190|2188|2186|2190|2190|2188|2186|1805
1596706500000|2020-08-06 09:35:00|2189|2187|2192|2190|2194|2193|2189|2186|14490
1596706800000|2020-08-06 09:40:00|2193|2191|2191|2189|2193|2192|2191|2189|2728
1596707100000|2020-08-06 09:45:00|2190|2190|2191|2190|2193|2192|2190|2189|4151
1596707400000|2020-08-06 09:50:00|2190|2189|2194|2192|2196|2194|2190|2189|3628
1596707700000|2020-08-06 09:55:00|2193|2191|2195|2194|2195|2194|2190|2189|4563
1596708000000|2020-08-06 10:00:00|2196|2195|2199|2196|2202|2200|2196|2195|5769
1596708300000|2020-08-06 10:05:00|2198|2197|2199|2198|2200|2198|2197|2195|3114
1596708600000|2020-08-06 10:10:00|2200|2197|2199|2196|2200|2197|2197|2195|896
1596708900000|2020-08-06 10:15:00|2198|2195|2198|2195|2198|2197|2196|2195|3345
1596709200000|2020-08-06 10:20:00|2197|2196|2200|2197|2200|2199|2197|2196|4845
1596709500000|2020-08-06 10:25:00|2201|2198|2200|2199|2205|2204|2200|2197|13230
1596709800000|2020-08-06 10:30:00|2201|2200|2207|2205|2207|2205|2201|2200|13170
1596710100000|2020-08-06 10:35:00|2206|2206|2206|2204|2209|2207|2204|2203|8097
1596710400000|2020-08-06 10:40:00|2205|2203|2204|2203|2207|2205|2204|2202|4519
1596710700000|2020-08-06 10:45:00|2205|2204|2208|2207|2208|2207|2204|2203|8947
1596711000000|2020-08-06 10:50:00|2209|2206|2207|2205|2209|2208|2206|2205|4196
1596711300000|2020-08-06 10:55:00|2208|2206|2205|2204|2209|2207|2205|2203|5272
1596711600000|2020-08-06 11:00:00|2204|2199|2202|2200|2207|2205|2202|2199|7988
1596711900000|2020-08-06 11:05:00|2201|2199|2198|2196|2201|2200|2198|2195|2552
1596712200000|2020-08-06 11:10:00|2199|2197|2196|2193|2200|2198|2195|2193|7834
1596712500000|2020-08-06 11:15:00|2197|2194|2198|2196|2199|2198|2196|2193|1597
1596712800000|2020-08-06 11:20:00|2199|2197|2197|2195|2199|2197|2197|2195|1659
1596713100000|2020-08-06 11:25:00|2198|2196|2195|2194|2198|2196|2194|2192|2764
1596713400000|2020-08-06 11:30:00|2196|2195|2200|2198|2200|2198|2195|2194|3521
1596713700000|2020-08-06 11:35:00|2199|2197|2200|2198|2200|2199|2199|2197|771
1596714000000|2020-08-06 11:40:00|2199|2197|2197|2195|2200|2197|2197|2195|952
1596714300000|2020-08-06 11:45:00|2196|2194|2192|2190|2196|2194|2191|2189|4765
1596714600000|2020-08-06 11:50:00|2191|2189|2192|2190|2193|2191|2190|2187|4995
1596714900000|2020-08-06 11:55:00|2191|2189|2191|2190|2192|2191|2190|2188|8320
1596715200000|2020-08-06 12:00:00|2190|2189|2197|2195|2197|2195|2190|2188|8658
1596715500000|2020-08-06 12:05:00|2198|2196|2198|2196|2200|2199|2198|2196|2987
1596715800000|2020-08-06 12:10:00|2197|2195|2197|2195|2198|2196|2194|2193|3754
1596716100000|2020-08-06 12:15:00|2196|2196|2200|2198|2200|2198|2196|2195|5674
1596716400000|2020-08-06 12:20:00|2201|2199|2197|2196|2201|2200|2197|2195|6549
1596716700000|2020-08-06 12:25:00|2196|2195|2195|2193|2197|2195|2195|2193|2553
1596717000000|2020-08-06 12:30:00|2196|2194|2194|2193|2197|2195|2193|2191|5794
1596717300000|2020-08-06 12:35:00|2195|2194|2197|2195|2197|2196|2194|2193|6693
1596717600000|2020-08-06 12:40:00|2196|2196|2195|2193|2196|2196|2194|2193|4288
1596717900000|2020-08-06 12:45:00|2196|2194|2195|2193|2196|2194|2194|2193|1847
1596718200000|2020-08-06 12:50:00|2194|2192|2192|2189|2194|2192|2190|2189|7264
1596718500000|2020-08-06 12:55:00|2191|2188|2192|2190|2192|2190|2190|2188|3876
1596718800000|2020-08-06 13:00:00|2191|2189|2191|2189|2191|2189|2191|2189|1816
1596719100000|2020-08-06 13:05:00|2192|2190|2188|2185|2192|2191|2187|2185|12294
1596719400000|2020-08-06 13:10:00|2187|2186|2195|2193|2195|2193|2186|2186|18051
1596719700000|2020-08-06 13:15:00|2196|2194|2199|2197|2200|2198|2196|2193|4307
1596720000000|2020-08-06 13:20:00|2198|2196|2199|2198|2200|2199|2195|2193|5579
1596720300000|2020-08-06 13:25:00|2200|2199|2197|2195|2200|2199|2197|2195|1996
1596720600000|2020-08-06 13:30:00|2196|2194|2196|2193|2198|2197|2195|2193|3166
1596720900000|2020-08-06 13:35:00|2195|2194|2197|2195|2197|2195|2195|2193|6384
1596721200000|2020-08-06 13:40:00|2198|2196|2196|2194|2199|2197|2196|2194|56629
1596721500000|2020-08-06 13:45:00|2195|2193|2198|2196|2198|2197|2195|2193|4644
1596721800000|2020-08-06 13:50:00|2199|2197|2200|2198|2201|2200|2197|2195|8106
1596722100000|2020-08-06 13:55:00|2199|2199|2201|2199|2201|2200|2199|2196|5269
1596722400000|2020-08-06 14:00:00|2202|2200|2200|2198|2203|2201|2200|2198|5178
1596722700000|2020-08-06 14:05:00|2199|2197|2198|2196|2199|2197|2195|2193|6544
1596723000000|2020-08-06 14:10:00|2197|2195|2200|2199|2201|2199|2197|2195|3912
1596723300000|2020-08-06 14:15:00|2201|2200|2203|2201|2204|2203|2200|2200|2929
1596723600000|2020-08-06 14:20:00|2202|2200|2199|2197|2202|2201|2199|2197|4197
1596723900000|2020-08-06 14:25:00|2198|2196|2199|2197|2200|2198|2198|2195|2002
1596724200000|2020-08-06 14:30:00|2198|2198|2196|2194|2200|2198|2195|2193|11441
1596724500000|2020-08-06 14:35:00|2197|2195|2199|2197|2200|2199|2197|2194|9838
1596724800000|2020-08-06 14:40:00|2198|2196|2198|2196|2199|2198|2196|2194|7909
1596725100000|2020-08-06 14:45:00|2199|2197|2201|2200|2201|2200|2197|2196|8924
1596725400000|2020-08-06 14:50:00|2200|2199|2201|2200|2202|2200|2200|2198|6244
1596725700000|2020-08-06 14:55:00|2202|2201|2202|2201|2203|2202|2201|2200|6469
1596726000000|2020-08-06 15:00:00|2203|2202|2205|2204|2206|2205|2201|2199|13679
1596726300000|2020-08-06 15:05:00|2206|2203|2205|2203|2206|2204|2203|2202|4700
1596726600000|2020-08-06 15:10:00|2206|2204|2205|2203|2206|2205|2204|2203|3521
1596726900000|2020-08-06 15:15:00|2204|2204|2208|2206|2209|2208|2204|2203|13629
1596727200000|2020-08-06 15:20:00|2209|2207|2209|2207|2210|2208|2207|2206|43564
1596727500000|2020-08-06 15:25:00|2208|2208|2214|2212|2215|2213|2208|2207|63721
1596783600000|2020-08-07 07:00:00|2204|2191|2210|2202|2210|2202|2203|2191|1878
1596783900000|2020-08-07 07:05:00|2209|2203|2204|2200|2209|2204|2200|2195|6861
1596784200000|2020-08-07 07:10:00|2203|2199|2215|2212|2215|2212|2199|2197|6622
1596784500000|2020-08-07 07:15:00|2216|2213|2220|2218|2220|2218|2215|2212|5487
1596784800000|2020-08-07 07:20:00|2219|2217|2222|2220|2230|2228|2218|2217|29778
1596785100000|2020-08-07 07:25:00|2223|2221|2228|2225|2228|2225|2222|2220|4803
1596785400000|2020-08-07 07:30:00|2227|2226|2222|2220|2230|2228|2221|2220|15013
1596785700000|2020-08-07 07:35:00|2224|2221|2226|2223|2226|2224|2222|2220|6877
1596786000000|2020-08-07 07:40:00|2227|2224|2236|2234|2236|2234|2226|2224|7378
1596786300000|2020-08-07 07:45:00|2235|2233|2241|2239|2241|2239|2235|2233|2775
1596786600000|2020-08-07 07:50:00|2242|2240|2248|2247|2251|2250|2240|2237|21105
1596786900000|2020-08-07 07:55:00|2247|2245|2252|2250|2254|2252|2246|2244|7047
1596787200000|2020-08-07 08:00:00|2251|2249|2251|2248|2257|2254|2249|2248|10894
1596787500000|2020-08-07 08:05:00|2252|2249|2241|2240|2254|2251|2241|2240|10381
1596787800000|2020-08-07 08:10:00|2242|2239|2249|2247|2251|2248|2242|2238|5355
1596788100000|2020-08-07 08:15:00|2250|2248|2250|2248|2251|2249|2247|2246|2546
1596788400000|2020-08-07 08:20:00|2251|2249|2251|2248|2252|2249|2250|2248|1262
1596788700000|2020-08-07 08:25:00|2250|2247|2254|2252|2254|2253|2248|2246|4939
1596789000000|2020-08-07 08:30:00|2253|2251|2253|2250|2258|2255|2250|2249|12958
1596789300000|2020-08-07 08:35:00|2254|2251|2253|2251|2254|2252|2252|2251|2167
1596789600000|2020-08-07 08:40:00|2254|2252|2254|2252|2255|2253|2253|2252|2174
1596789900000|2020-08-07 08:45:00|2255|2253|2255|2253|2256|2254|2255|2253|1942
1596790200000|2020-08-07 08:50:00|2254|2252|2261|2259|2261|2259|2253|2252|6814
1596790500000|2020-08-07 08:55:00|2260|2260|2260|2258|2263|2261|2260|2258|2324
1596790800000|2020-08-07 09:00:00|2261|2259|2258|2256|2262|2259|2258|2256|2650
1596791100000|2020-08-07 09:05:00|2257|2255|2252|2250|2257|2256|2252|2250|5310
1596791400000|2020-08-07 09:10:00|2251|2249|2248|2246|2251|2249|2245|2243|11195
1596791700000|2020-08-07 09:15:00|2247|2245|2249|2246|2249|2247|2246|2244|7031
1596792000000|2020-08-07 09:20:00|2248|2247|2253|2251|2253|2251|2248|2247|2867
1596792300000|2020-08-07 09:25:00|2252|2250|2253|2251|2253|2251|2252|2250|1886
1596792600000|2020-08-07 09:30:00|2252|2252|2256|2255|2256|2255|2252|2251|2258
1596792900000|2020-08-07 09:35:00|2257|2256|2255|2253|2261|2259|2255|2253|7438
1596793200000|2020-08-07 09:40:00|2253|2252|2252|2251|2256|2255|2251|2250|1715
1596793500000|2020-08-07 09:45:00|2251|2250|2251|2249|2251|2250|2251|2248|1905
1596793800000|2020-08-07 09:50:00|2250|2248|2255|2252|2255|2253|2250|2248|4080
1596794100000|2020-08-07 09:55:00|2254|2253|2255|2253|2255|2254|2251|2250|5162
1596794400000|2020-08-07 10:00:00|2256|2254|2266|2264|2266|2264|2256|2254|8135
1596794700000|2020-08-07 10:05:00|2265|2263|2269|2267|2270|2268|2265|2263|7025
1596795000000|2020-08-07 10:10:00|2268|2268|2268|2266|2269|2268|2266|2264|2358
1596795300000|2020-08-07 10:15:00|2267|2267|2268|2265|2268|2267|2266|2264|2090
1596795600000|2020-08-07 10:20:00|2269|2266|2267|2264|2270|2268|2267|2264|3290
1596795900000|2020-08-07 10:25:00|2265|2263|2262|2261|2265|2263|2262|2259|2076
1596796200000|2020-08-07 10:30:00|2261|2260|2260|2258|2261|2260|2260|2258|1334
1596796500000|2020-08-07 10:35:00|2261|2259|2257|2255|2261|2259|2257|2255|6342
1596796800000|2020-08-07 10:40:00|2256|2254|2262|2259|2263|2262|2256|2254|8107
1596797100000|2020-08-07 10:45:00|2261|2260|2265|2262|2265|2262|2261|2259|1153
1596797400000|2020-08-07 10:50:00|2264|2263|2263|2262|2266|2264|2263|2262|1856
1596797700000|2020-08-07 10:55:00|2262|2261|2262|2260|2263|2262|2261|2260|2218
1596798000000|2020-08-07 11:00:00|2261|2261|2263|2262|2264|2262|2261|2260|4456
1596798300000|2020-08-07 11:05:00|2262|2261|2262|2260|2263|2261|2259|2258|2717
1596798600000|2020-08-07 11:10:00|2261|2259|2260|2258|2262|2260|2259|2258|6190
1596798900000|2020-08-07 11:15:00|2259|2257|2261|2259|2261|2259|2257|2256|4341
1596799200000|2020-08-07 11:20:00|2260|2258|2257|2255|2261|2258|2257|2255|16304
1596799500000|2020-08-07 11:25:00|2256|2256|2259|2258|2259|2258|2256|2254|5366
1596799800000|2020-08-07 11:30:00|2260|2259|2258|2256|2260|2259|2258|2256|1902
1596800100000|2020-08-07 11:35:00|2259|2257|2258|2257|2259|2258|2258|2256|1813
1596800400000|2020-08-07 11:40:00|2259|2258|2256|2254|2259|2258|2256|2254|2157
1596800700000|2020-08-07 11:45:00|2257|2255|2257|2255|2257|2255|2257|2254|1764
1596801000000|2020-08-07 11:50:00|2256|2254|2256|2254|2256|2254|2255|2254|2111
1596801300000|2020-08-07 11:55:00|2255|2253|2255|2253|2255|2254|2252|2251|5768
1596801600000|2020-08-07 12:00:00|2254|2252|2252|2250|2255|2252|2252|2250|3218
1596801900000|2020-08-07 12:05:00|2251|2251|2249|2248|2252|2251|2249|2248|2812
1596802200000|2020-08-07 12:10:00|2248|2247|2243|2241|2248|2247|2243|2240|4295
1596802500000|2020-08-07 12:15:00|2244|2242|2245|2243|2245|2244|2242|2241|3342
1596802800000|2020-08-07 12:20:00|2244|2242|2244|2242|2245|2243|2244|2242|940
1596803100000|2020-08-07 12:25:00|2243|2243|2241|2235|2244|2243|2240|2234|6216
1596803400000|2020-08-07 12:30:00|2242|2238|2239|2237|2242|2241|2239|2237|4684
1596803700000|2020-08-07 12:35:00|2238|2236|2233|2231|2239|2237|2233|2231|17997
1596804000000|2020-08-07 12:40:00|2234|2232|2231|2229|2234|2232|2231|2229|2156
1596804300000|2020-08-07 12:45:00|2230|2228|2235|2233|2235|2233|2230|2228|5517
1596804600000|2020-08-07 12:50:00|2234|2232|2230|2228|2234|2232|2229|2227|3803
1596804900000|2020-08-07 12:55:00|2229|2229|2231|2230|2231|2230|2229|2228|2046
1596805200000|2020-08-07 13:00:00|2230|2229|2234|2232|2234|2232|2227|2225|6441
1596805500000|2020-08-07 13:05:00|2233|2231|2233|2232|2234|2232|2228|2227|5513
1596805800000|2020-08-07 13:10:00|2234|2231|2231|2229|2234|2231|2230|2229|4325
1596806100000|2020-08-07 13:15:00|2232|2230|2233|2231|2234|2232|2232|2229|1624
1596806400000|2020-08-07 13:20:00|2232|2232|2232|2230|2233|2232|2232|2230|3070
1596806700000|2020-08-07 13:25:00|2231|2229|2235|2233|2235|2234|2229|2228|8517
1596807000000|2020-08-07 13:30:00|2234|2232|2238|2237|2238|2237|2232|2230|5318
1596807300000|2020-08-07 13:35:00|2239|2238|2240|2238|2241|2240|2238|2237|3774
1596807600000|2020-08-07 13:40:00|2241|2239|2237|2235|2242|2240|2236|2235|7707
1596807900000|2020-08-07 13:45:00|2236|2236|2238|2237|2239|2238|2236|2236|6139
1596808200000|2020-08-07 13:50:00|2239|2236|2238|2237|2239|2238|2237|2236|8730
1596808500000|2020-08-07 13:55:00|2239|2236|2239|2237|2239|2237|2238|2236|3711
1596808800000|2020-08-07 14:00:00|2238|2238|2235|2234|2238|2238|2235|2234|7009
1596809100000|2020-08-07 14:05:00|2234|2233|2240|2239|2240|2239|2234|2233|7471
1596809400000|2020-08-07 14:10:00|2241|2240|2240|2239|2242|2240|2239|2237|7483
1596809700000|2020-08-07 14:15:00|2241|2240|2244|2243|2245|2244|2241|2239|5277
1596810000000|2020-08-07 14:20:00|2243|2242|2239|2237|2243|2242|2237|2236|9460
1596810300000|2020-08-07 14:25:00|2240|2238|2243|2242|2243|2242|2240|2237|2486
1596810600000|2020-08-07 14:30:00|2242|2241|2243|2242|2244|2243|2242|2241|4833
1596810900000|2020-08-07 14:35:00|2244|2241|2244|2243|2244|2243|2242|2241|10169
1596811200000|2020-08-07 14:40:00|2245|2242|2247|2246|2247|2246|2244|2242|18543
1596811500000|2020-08-07 14:45:00|2246|2245|2246|2245|2247|2246|2244|2243|8294
1596811800000|2020-08-07 14:50:00|2245|2244|2242|2241|2245|2244|2242|2241|11769
1596812100000|2020-08-07 14:55:00|2243|2242|2246|2244|2246|2245|2242|2241|7588
1596812400000|2020-08-07 15:00:00|2245|2245|2243|2242|2247|2246|2243|2242|9455
1596812700000|2020-08-07 15:05:00|2242|2241|2244|2242|2244|2243|2241|2240|14312
1596813000000|2020-08-07 15:10:00|2245|2243|2244|2243|2245|2244|2243|2242|7460
1596813300000|2020-08-07 15:15:00|2245|2244|2246|2245|2249|2248|2244|2242|15714
1596813600000|2020-08-07 15:20:00|2245|2244|2244|2243|2246|2245|2244|2243|17211
1596813900000|2020-08-07 15:25:00|2245|2244|2242|2241|2247|2246|2242|2240|33199
1597042800000|2020-08-10 07:00:00|2207|2197|2218|2206|2258|2252|2206|2196|17005
1597043100000|2020-08-10 07:05:00|2217|2207|2183|2175|2217|2207|2182|2174|18077
1597043400000|2020-08-10 07:10:00|2182|2176|2192|2189|2196|2189|2182|2176|5930
1597043700000|2020-08-10 07:15:00|2191|2188|2196|2192|2199|2195|2188|2184|11351
1597044000000|2020-08-10 07:20:00|2195|2193|2204|2202|2211|2209|2194|2191|18803
1597044300000|2020-08-10 07:25:00|2205|2203|2206|2203|2208|2207|2200|2198|12960
1597044600000|2020-08-10 07:30:00|2207|2202|2210|2209|2211|2209|2204|2202|5530
1597044900000|2020-08-10 07:35:00|2209|2208|2206|2203|2209|2208|2204|2202|6316
1597045200000|2020-08-10 07:40:00|2205|2202|2204|2202|2207|2205|2201|2198|15086
1597045500000|2020-08-10 07:45:00|2203|2201|2203|2201|2210|2209|2201|2199|9062
1597045800000|2020-08-10 07:50:00|2202|2202|2200|2196|2207|2204|2198|2196|3264
1597046100000|2020-08-10 07:55:00|2199|2195|2204|2201|2205|2203|2196|2194|7157
1597046400000|2020-08-10 08:00:00|2203|2200|2209|2207|2210|2209|2203|2200|11913
1597046700000|2020-08-10 08:05:00|2208|2206|2205|2203|2208|2206|2202|2200|5416
1597047000000|2020-08-10 08:10:00|2204|2202|2206|2204|2206|2204|2202|2201|3289
1597047300000|2020-08-10 08:15:00|2205|2203|2216|2215|2218|2216|2205|2203|8054
1597047600000|2020-08-10 08:20:00|2217|2216|2213|2211|2218|2217|2211|2209|6112
1597047900000|2020-08-10 08:25:00|2214|2210|2218|2216|2219|2216|2213|2209|5679
1597048200000|2020-08-10 08:30:00|2217|2215|2219|2216|2220|2218|2216|2214|4847
1597048500000|2020-08-10 08:35:00|2218|2217|2224|2222|2225|2222|2217|2216|3748
1597048800000|2020-08-10 08:40:00|2223|2221|2219|2217|2223|2221|2217|2214|5218
1597049100000|2020-08-10 08:45:00|2218|2218|2224|2221|2224|2222|2218|2217|2416
1597049400000|2020-08-10 08:50:00|2225|2222|2224|2222|2225|2224|2224|2221|2207
1597049700000|2020-08-10 08:55:00|2223|2223|2222|2221|2224|2223|2222|2221|2334
1597050000000|2020-08-10 09:00:00|2223|2222|2223|2221|2224|2223|2220|2218|2338
1597050300000|2020-08-10 09:05:00|2222|2220|2223|2221|2223|2222|2220|2218|3815
1597050600000|2020-08-10 09:10:00|2222|2220|2224|2222|2225|2222|2222|2220|154
1597050900000|2020-08-10 09:15:00|2225|2223|2223|2221|2225|2224|2222|2221|2601
1597051200000|2020-08-10 09:20:00|2222|2222|2221|2218|2224|2222|2220|2218|5346
1597051500000|2020-08-10 09:25:00|2222|2219|2224|2222|2224|2222|2221|2219|2702
1597051800000|2020-08-10 09:30:00|2223|2221|2224|2222|2225|2224|2223|2221|1876
1597052100000|2020-08-10 09:35:00|2223|2221|2225|2223|2225|2223|2221|2219|1550
1597052400000|2020-08-10 09:40:00|2224|2222|2222|2220|2225|2222|2222|2220|2462
1597052700000|2020-08-10 09:45:00|2223|2221|2224|2222|2224|2223|2221|2220|4306
1597053000000|2020-08-10 09:50:00|2225|2223|2222|2221|2225|2224|2222|2221|1771
1597053300000|2020-08-10 09:55:00|2221|2220|2221|2219|2222|2221|2219|2218|3662
1597053600000|2020-08-10 10:00:00|2222|2220|2222|2221|2224|2222|2221|2220|1968
1597053900000|2020-08-10 10:05:00|2221|2220|2220|2219|2221|2220|2218|2216|7243
1597054200000|2020-08-10 10:10:00|2221|2220|2222|2221|2222|2221|2221|2220|1708
1597054500000|2020-08-10 10:15:00|2223|2222|2222|2220|2223|2222|2220|2219|8152
1597054800000|2020-08-10 10:20:00|2221|2219|2223|2222|2223|2222|2220|2218|11563
1597055100000|2020-08-10 10:25:00|2224|2223|2229|2227|2232|2230|2224|2222|8112
1597055400000|2020-08-10 10:30:00|2230|2228|2234|2232|2235|2232|2230|2228|2245
1597055700000|2020-08-10 10:35:00|2235|2233|2234|2232|2236|2234|2232|2231|1978
1597056000000|2020-08-10 10:40:00|2233|2231|2233|2231|2234|2233|2231|2230|1988
1597056300000|2020-08-10 10:45:00|2234|2232|2228|2225|2236|2234|2228|2225|3765
1597056600000|2020-08-10 10:50:00|2227|2224|2227|2226|2227|2226|2225|2224|2026
1597056900000|2020-08-10 10:55:00|2226|2225|2230|2228|2230|2228|2225|2224|4413
1597057200000|2020-08-10 11:00:00|2228|2225|2229|2227|2230|2229|2228|2225|1701
1597057500000|2020-08-10 11:05:00|2230|2228|2230|2229|2230|2229|2228|2227|2704
1597057800000|2020-08-10 11:10:00|2229|2228|2233|2231|2234|2232|2228|2227|6574
1597058100000|2020-08-10 11:15:00|2232|2230|2222|2220|2232|2230|2221|2218|6896
1597058400000|2020-08-10 11:20:00|2223|2221|2218|2216|2224|2223|2217|2216|5325
1597058700000|2020-08-10 11:25:00|2219|2217|2222|2221|2222|2221|2217|2214|8863
1597059000000|2020-08-10 11:30:00|2223|2222|2223|2221|2224|2222|2222|2221|1929
1597059300000|2020-08-10 11:35:00|2222|2222|2223|2221|2223|2222|2219|2218|5567
1597059600000|2020-08-10 11:40:00|2222|2220|2221|2219|2222|2221|2219|2218|26206
1597059900000|2020-08-10 11:45:00|2220|2220|2226|2224|2227|2224|2220|2220|2741
1597060200000|2020-08-10 11:50:00|2225|2225|2226|2224|2226|2225|2225|2224|1837
1597060500000|2020-08-10 11:55:00|2225|2225|2224|2222|2226|2225|2224|2222|1133
1597060800000|2020-08-10 12:00:00|2225|2223|2224|2223|2226|2225|2222|2221|3854
1597061100000|2020-08-10 12:05:00|2223|2222|2224|2222|2224|2223|2223|2222|1102
1597061400000|2020-08-10 12:10:00|2223|2221|2223|2222|2223|2222|2221|2220|2058
1597061700000|2020-08-10 12:15:00|2224|2223|2222|2220|2224|2223|2221|2220|1377
1597062000000|2020-08-10 12:20:00|2221|2219|2221|2220|2222|2221|2219|2218|7306
1597062300000|2020-08-10 12:25:00|2222|2221|2222|2221|2222|2221|2222|2220|621
1597062600000|2020-08-10 12:30:00|2221|2220|2220|2218|2221|2220|2219|2218|2399
1597062900000|2020-08-10 12:35:00|2219|2217|2218|2216|2219|2217|2216|2213|5081
1597063200000|2020-08-10 12:40:00||2217||2216||2217||2216|494
1597063500000|2020-08-10 12:45:00|2217|2217|2219|2217|2219|2218|2217|2216|2513
1597063800000|2020-08-10 12:50:00|2220|2218|2220|2219|2220|2219|2219|2217|1153
1597064100000|2020-08-10 12:55:00|2219|2218|2221|2220|2221|2220|2219|2218|5134
1597064400000|2020-08-10 13:00:00|2220|2219|2222|2220|2223|2222|2220|2219|4854
1597064700000|2020-08-10 13:05:00|2221|2219|2219|2217|2222|2219|2218|2216|4505
1597065000000|2020-08-10 13:10:00|2218|2218|2219|2217|2219|2218|2218|2217|3244
1597065300000|2020-08-10 13:15:00|2220|2218|2219|2218|2221|2219|2218|2217|3161
1597065600000|2020-08-10 13:20:00|2220|2219|2218|2217|2220|2219|2218|2217|2940
1597065900000|2020-08-10 13:25:00|2219|2218|2219|2218|2219|2218|2218|2217|211
1597066200000|2020-08-10 13:30:00|2220|2219|2218|2215|2220|2219|2214|2212|23464
1597066500000|2020-08-10 13:35:00|2217|2216|2222|2220|2222|2221|2217|2215|7232
1597066800000|2020-08-10 13:40:00|2223|2221|2223|2222|2224|2223|2223|2220|3397
1597067100000|2020-08-10 13:45:00|2222|2221|2221|2219|2222|2221|2219|2217|5428
1597067400000|2020-08-10 13:50:00|2220|2218|2219|2217|2221|2220|2218|2216|12086
1597067700000|2020-08-10 13:55:00|2218|2216|2217|2215|2218|2217|2214|2212|10429
1597068000000|2020-08-10 14:00:00|2218|2216|2211|2209|2218|2216|2208|2206|33350
1597068300000|2020-08-10 14:05:00|2210|2210|2211|2209|2212|2210|2208|2207|7566
1597068600000|2020-08-10 14:10:00|2210|2210|2211|2209|2211|2210|2209|2208|3602
1597068900000|2020-08-10 14:15:00|2210|2210|2211|2209|2211|2210|2209|2207|12896
1597069200000|2020-08-10 14:20:00|2210|2208|2195|2192|2211|2209|2195|2192|27351
1597069500000|2020-08-10 14:25:00|2194|2191|2199|2197|2200|2198|2192|2189|9778
1597069800000|2020-08-10 14:30:00|2198|2196|2197|2196|2199|2198|2197|2196|4174
1597070100000|2020-08-10 14:35:00|2198|2197|2202|2199|2202|2200|2197|2196|22370
1597070400000|2020-08-10 14:40:00|2203|2200|2206|2204|2207|2205|2203|2199|20040
1597070700000|2020-08-10 14:45:00|2205|2205|2206|2204|2206|2205|2205|2204|1281
1597071000000|2020-08-10 14:50:00|2205|2203|2206|2204|2206|2205|2205|2203|6342
1597071300000|2020-08-10 14:55:00|2205|2205|2199|2197|2206|2205|2199|2197|29272
1597071600000|2020-08-10 15:00:00|2198|2196|2197|2196|2198|2197|2196|2194|6766
1597071900000|2020-08-10 15:05:00|2196|2195|2197|2196|2198|2196|2195|2193|10627
1597072200000|2020-08-10 15:10:00|2196|2195|2197|2195|2198|2197|2196|2194|12405
1597072500000|2020-08-10 15:15:00|2196|2196|2201|2199|2201|2200|2195|2194|22303
1597072800000|2020-08-10 15:20:00|2200|2200|2201|2200|2202|2201|2200|2199|13969
1597073100000|2020-08-10 15:25:00|2202|2199|2201|2199|2202|2201|2200|2197|24447
1597129200000|2020-08-11 07:00:00|2220|2182|2191|2183|2226|2206|2178|2173|5819
1597129500000|2020-08-11 07:05:00|2190|2184|2185|2182|2190|2186|2177|2173|15176
1597129800000|2020-08-11 07:10:00|2184|2183|2191|2189|2192|2190|2181|2177|17055
1597130100000|2020-08-11 07:15:00|2192|2190|2218|2214|2219|2214|2192|2190|24366
1597130400000|2020-08-11 07:20:00|2219|2215|2226|2223|2228|2225|2209|2207|31831
1597130700000|2020-08-11 07:25:00|2225|2222|2224|2223|2228|2225|2216|2215|25225
1597131000000|2020-08-11 07:30:00|2225|2224|2228|2226|2230|2229|2225|2224|8601
1597131300000|2020-08-11 07:35:00|2227|2225|2217|2215|2227|2225|2215|2214|12182
1597131600000|2020-08-11 07:40:00|2219|2216|2218|2217|2221|2219|2214|2211|9038
1597131900000|2020-08-11 07:45:00|2217|2216|2225|2223|2227|2223|2217|2216|9107
1597132200000|2020-08-11 07:50:00|2226|2224|2230|2228|2230|2228|2226|2223|3173
1597132500000|2020-08-11 07:55:00|2231|2229|2229|2226|2231|2229|2228|2226|5720
1597132800000|2020-08-11 08:00:00|2228|2225|2228|2226|2229|2228|2226|2224|12783
1597133100000|2020-08-11 08:05:00|2229|2227|2229|2226|2230|2229|2228|2225|2011
1597133400000|2020-08-11 08:10:00|2228|2227|2230|2228|2230|2228|2227|2225|2562
1597133700000|2020-08-11 08:15:00|2229|2227|2219|2217|2229|2228|2219|2217|27197
1597134000000|2020-08-11 08:20:00|2220|2218|2225|2223|2226|2224|2220|2218|7839
1597134300000|2020-08-11 08:25:00|2226|2225|2225|2224|2229|2227|2225|2223|4786
1597134600000|2020-08-11 08:30:00|2224|2223|2226|2223|2226|2223|2223|2221|3323
1597134900000|2020-08-11 08:35:00|2225|2222|2229|2227|2229|2227|2223|2221|3773
1597135200000|2020-08-11 08:40:00|2230|2228|2234|2232|2239|2236|2230|2228|10447
1597135500000|2020-08-11 08:45:00|2233|2231|2234|2232|2238|2234|2232|2230|9744
1597135800000|2020-08-11 08:50:00|2235|2233|2232|2230|2237|2235|2231|2229|5460
1597136100000|2020-08-11 08:55:00|2231|2229|2238|2236|2238|2237|2231|2229|5009
1597136400000|2020-08-11 09:00:00|2236|2235|2231|2229|2237|2235|2231|2229|16601
1597136700000|2020-08-11 09:05:00|2232|2230|2227|2224|2233|2230|2225|2224|6996
1597137000000|2020-08-11 09:10:00|2226|2225|2225|2223|2227|2226|2223|2222|3853
1597137300000|2020-08-11 09:15:00|2226|2224|2228|2226|2230|2228|2226|2224|3755
1597137600000|2020-08-11 09:20:00|2229|2225|2228|2225|2229|2228|2227|2224|2176
1597137900000|2020-08-11 09:25:00|2229|2226|2235|2233|2236|2233|2228|2226|6099
1597138200000|2020-08-11 09:30:00|2234|2232|2236|2234|2236|2235|2230|2228|2565
1597138500000|2020-08-11 09:35:00|2235|2235|2235|2233|2236|2235|2235|2232|1413
1597138800000|2020-08-11 09:40:00|2236|2234|2233|2232|2238|2236|2233|2231|7363
1597139100000|2020-08-11 09:45:00|2234|2233|2231|2228|2234|2233|2230|2228|5164
1597139400000|2020-08-11 09:50:00|2230|2229|2229|2227|2231|2230|2229|2227|2516
1597139700000|2020-08-11 09:55:00|2230|2228|2233|2231|2234|2232|2230|2228|3906
1597140000000|2020-08-11 10:00:00|2232|2230|2234|2232|2234|2233|2229|2226|6974
1597140300000|2020-08-11 10:05:00|2233|2233|2230|2228|2235|2234|2230|2228|3524
1597140600000|2020-08-11 10:10:00|2229|2227|2229|2227|2229|2227|2227|2226|2822
1597140900000|2020-08-11 10:15:00|2228|2228|2229|2227|2230|2228|2227|2226|30321
1597141200000|2020-08-11 10:20:00|2230|2228|2228|2226|2231|2230|2227|2225|4528
1597141500000|2020-08-11 10:25:00|2229|2225|2228|2226|2229|2226|2227|2225|1443
1597141800000|2020-08-11 10:30:00|2229|2227|2236|2234|2236|2235|2228|2227|9033
1597142100000|2020-08-11 10:35:00|2235|2233|2235|2233|2236|2235|2234|2232|7301
1597142400000|2020-08-11 10:40:00|2234|2232|2236|2234|2237|2235|2234|2232|6038
1597142700000|2020-08-11 10:45:00|2237|2235|2229|2227|2239|2237|2229|2226|6662
1597143000000|2020-08-11 10:50:00|2228|2226|2226|2224|2231|2229|2225|2224|4494
1597143300000|2020-08-11 10:55:00|2225|2225|2227|2225|2227|2226|2225|2224|1914
1597143600000|2020-08-11 11:00:00|2233|2223|2223|2221|2233|2226|2223|2221|1555
1597143900000|2020-08-11 11:05:00|2222|2222|2222|2220|2225|2223|2222|2220|2772
1597144200000|2020-08-11 11:10:00|2223|2221|2220|2218|2224|2223|2220|2218|4972
1597144500000|2020-08-11 11:15:00|2219|2217|2217|2215|2220|2218|2217|2215|8466
1597144800000|2020-08-11 11:20:00|2216|2216|2222|2220|2222|2220|2216|2215|2508
1597145100000|2020-08-11 11:25:00|2223|2221|2220|2218|2223|2221|2220|2218|4251
1597145400000|2020-08-11 11:30:00|2219|2219|2222|2220|2223|2221|2219|2219|1365
1597145700000|2020-08-11 11:35:00|2223|2221|2221|2219|2223|2221|2219|2217|3972
1597146000000|2020-08-11 11:40:00|2222|2220|2222|2221|2223|2221|2221|2220|3963
1597146300000|2020-08-11 11:45:00|2221|2220|2218|2217|2221|2220|2217|2216|8667
1597146600000|2020-08-11 11:50:00|2219|2218|2220|2219|2221|2220|2218|2216|7731
1597146900000|2020-08-11 11:55:00|2221|2220|2221|2219|2223|2222|2220|2219|40364
1597147200000|2020-08-11 12:00:00|2220|2220|2222|2220|2222|2221|2220|2219|2176
1597147500000|2020-08-11 12:05:00|2223|2221|2224|2222|2226|2224|2222|2220|4980
1597147800000|2020-08-11 12:10:00|2225|2223|2230|2228|2230|2228|2224|2223|11149
1597148100000|2020-08-11 12:15:00|2229|2227|2228|2227|2231|2229|2227|2226|10143
1597148400000|2020-08-11 12:20:00|2229|2228|2224|2222|2229|2228|2224|2222|3466
1597148700000|2020-08-11 12:25:00|2225|2223|2228|2226|2228|2227|2223|2222|4510
1597149000000|2020-08-11 12:30:00|2227|2225|2229|2227|2229|2227|2227|2225|4122
1597149300000|2020-08-11 12:35:00|2228|2226|2230|2229|2231|2229|2226|2224|13116
1597149600000|2020-08-11 12:40:00|2231|2228|2228|2226|2236|2234|2228|2226|65046
1597149900000|2020-08-11 12:45:00|2227|2225|2236|2235|2236|2235|2227|2225|4220
1597150200000|2020-08-11 12:50:00|2237|2234|2237|2234|2242|2241|2235|2233|30086
1597150500000|2020-08-11 12:55:00|2235|2235|2239|2238|2239|2238|2235|2234|5427
1597150800000|2020-08-11 13:00:00|2238|2237|2240|2239|2240|2239|2235|2232|10888
1597151100000|2020-08-11 13:05:00|2239|2238|2239|2237|2239|2238|2237|2236|3482
1597151400000|2020-08-11 13:10:00|2238|2238|2235|2233|2239|2238|2234|2233|8258
1597151700000|2020-08-11 13:15:00|2236|2234|2236|2235|2237|2236|2235|2233|4808
1597152000000|2020-08-11 13:20:00|2235|2234|2238|2236|2238|2236|2234|2232|9332
1597152300000|2020-08-11 13:25:00|2239|2237|2239|2237|2239|2237|2238|2236|4266
1597152600000|2020-08-11 13:30:00|2238|2236|2237|2236|2239|2237|2237|2236|4509
1597152900000|2020-08-11 13:35:00|2236|2235|2239|2238|2239|2238|2234|2232|34818
1597153200000|2020-08-11 13:40:00|2238|2237|2219|2216|2238|2237|2217|2215|60042
1597153500000|2020-08-11 13:45:00|2218|2217|2229|2227|2231|2229|2218|2215|31068
1597153800000|2020-08-11 13:50:00|2228|2226|2229|2226|2229|2228|2224|2221|9674
1597154100000|2020-08-11 13:55:00|2230|2227|2232|2229|2233|2230|2228|2227|9450
1597154400000|2020-08-11 14:00:00|2231|2230|2234|2232|2235|2234|2228|2226|15185
1597154700000|2020-08-11 14:05:00|2235|2233|2236|2234|2237|2235|2233|2232|33906
1597155000000|2020-08-11 14:10:00|2237|2235|2238|2236|2241|2240|2234|2233|15453
1597155300000|2020-08-11 14:15:00|2239|2237|2242|2240|2247|2246|2239|2237|21937
1597155600000|2020-08-11 14:20:00|2243|2241|2246|2244|2247|2245|2243|2241|13459
1597155900000|2020-08-11 14:25:00|2247|2245|2248|2246|2250|2249|2246|2244|11937
1597156200000|2020-08-11 14:30:00|2247|2247|2246|2244|2248|2247|2245|2243|14839
1597156500000|2020-08-11 14:35:00|2247|2245|2251|2249|2251|2249|2246|2244|11984
1597156800000|2020-08-11 14:40:00|2250|2248|2249|2247|2251|2249|2247|2246|6663
1597157100000|2020-08-11 14:45:00|2250|2248|2251|2250|2252|2251|2248|2245|18184
1597157400000|2020-08-11 14:50:00|2252|2251|2254|2252|2255|2254|2252|2250|41750
1597157700000|2020-08-11 14:55:00|2253|2253|2254|2252|2256|2255|2253|2252|17555
1597158000000|2020-08-11 15:00:00|2253|2253|2259|2257|2260|2259|2252|2251|35685
1597158300000|2020-08-11 15:05:00|2258|2256|2258|2256|2260|2259|2255|2253|22880
1597158600000|2020-08-11 15:10:00|2257|2257|2259|2258|2259|2258|2257|2256|12772
1597158900000|2020-08-11 15:15:00|2260|2257|2245|2244|2260|2258|2245|2244|32689
1597159200000|2020-08-11 15:20:00|2244|2243|2243|2242|2246|2245|2242|2240|22913
1597159500000|2020-08-11 15:25:00|2244|2243|2247|2245|2247|2246|2243|2241|27735
1597215600000|2020-08-12 07:00:00|2224|2210|2224|2218|2241|2233|2221|2210|18668
1597215900000|2020-08-12 07:05:00|2223|2219|2203|2198|2228|2220|2197|2192|14659
1597216200000|2020-08-12 07:10:00|2205|2199|2217|2214|2224|2220|2204|2199|15208
1597216500000|2020-08-12 07:15:00|2218|2215|2229|2227|2230|2227|2218|2215|7794
1597216800000|2020-08-12 07:20:00|2228|2225|2229|2227|2236|2234|2227|2225|11696
1597217100000|2020-08-12 07:25:00|2228|2226|2232|2229|2233|2230|2226|2224|7937
1597217400000|2020-08-12 07:30:00|2234|2230|2234|2232|2240|2238|2233|2230|10647
1597217700000|2020-08-12 07:35:00|2233|2231|2231|2229|2237|2235|2231|2229|18099
1597218000000|2020-08-12 07:40:00|2230|2230|2236|2234|2239|2236|2230|2229|3526
1597218300000|2020-08-12 07:45:00|2235|2233|2230|2228|2236|2234|2230|2227|4173
1597218600000|2020-08-12 07:50:00|2231|2227|2225|2223|2231|2229|2223|2222|7011
1597218900000|2020-08-12 07:55:00|2226|2224|2230|2228|2235|2233|2225|2223|6543
1597219200000|2020-08-12 08:00:00|2231|2229|2227|2225|2231|2230|2227|2225|1520
1597219500000|2020-08-12 08:05:00|2226|2224|2229|2227|2229|2228|2226|2224|2562
1597219800000|2020-08-12 08:10:00|2230|2228|2229|2227|2230|2229|2227|2226|2950
1597220100000|2020-08-12 08:15:00|2230|2228|2236|2233|2237|2233|2229|2228|3903
1597220400000|2020-08-12 08:20:00|2237|2234|2236|2234|2240|2237|2236|2233|4600
1597220700000|2020-08-12 08:25:00|2237|2235|2232|2231|2238|2235|2232|2231|1038
1597221000000|2020-08-12 08:30:00|2233|2230|2231|2229|2235|2233|2231|2229|2763
1597221300000|2020-08-12 08:35:00|2232|2228|2228|2226|2232|2228|2228|2226|1335
1597221600000|2020-08-12 08:40:00|2229|2227|2236|2233|2236|2234|2229|2227|4301
1597221900000|2020-08-12 08:45:00|2237|2234|2244|2242|2245|2244|2237|2234|2930
1597222200000|2020-08-12 08:50:00|2243|2243|2244|2243|2245|2244|2240|2239|3755
1597222500000|2020-08-12 08:55:00|2245|2242|2244|2242|2245|2244|2243|2240|2369
1597222800000|2020-08-12 09:00:00|2245|2243|2244|2241|2245|2243|2243|2241|5719
1597223100000|2020-08-12 09:05:00|2243|2242|2241|2239|2243|2242|2240|2238|5227
1597223400000|2020-08-12 09:10:00|2242|2240|2245|2243|2248|2246|2242|2240|5766
1597223700000|2020-08-12 09:15:00|2244|2242|2247|2245|2248|2247|2242|2241|6678
1597224000000|2020-08-12 09:20:00|2246|2244|2248|2246|2249|2247|2243|2242|9567
1597224300000|2020-08-12 09:25:00|2249|2247|2250|2249|2257|2256|2249|2247|18665
1597224600000|2020-08-12 09:30:00|2251|2250|2248|2246|2254|2253|2247|2245|10567
1597224900000|2020-08-12 09:35:00|2247|2245|2244|2242|2249|2247|2244|2242|3030
1597225200000|2020-08-12 09:40:00|2245|2243|2246|2244|2249|2247|2243|2241|3848
1597225500000|2020-08-12 09:45:00|2247|2245|2249|2247|2249|2248|2246|2244|2190
1597225800000|2020-08-12 09:50:00|2248|2248|2246|2243|2251|2249|2246|2243|96587
1597226100000|2020-08-12 09:55:00|2245|2244|2238|2236|2246|2245|2238|2236|12080
1597226400000|2020-08-12 10:00:00|2239|2237|2238|2236|2240|2239|2236|2233|3979
1597226700000|2020-08-12 10:05:00|2239|2237|2236|2234|2239|2237|2235|2234|51564
1597227000000|2020-08-12 10:10:00|2235|2233|2231|2229|2237|2235|2230|2228|5888
1597227300000|2020-08-12 10:15:00|2230|2228|2231|2229|2232|2231|2228|2226|10991
1597227600000|2020-08-12 10:20:00|2230|2230|2230|2229|2236|2233|2230|2228|11408
1597227900000|2020-08-12 10:25:00|2231|2230|2235|2234|2241|2238|2229|2227|55815
1597228200000|2020-08-12 10:30:00|2236|2235|2238|2236|2238|2236|2234|2232|5026
1597228500000|2020-08-12 10:35:00|2237|2235|2239|2238|2240|2238|2235|2234|4508
1597228800000|2020-08-12 10:40:00|2240|2237|2250|2248|2250|2249|2240|2237|6153
1597229100000|2020-08-12 10:45:00|2251|2249|2253|2251|2253|2251|2249|2248|4425
1597229400000|2020-08-12 10:50:00|2254|2252|2256|2254|2259|2257|2253|2252|9223
1597229700000|2020-08-12 10:55:00|2255|2253|2262|2260|2262|2260|2253|2252|4578
1597230000000|2020-08-12 11:00:00|2263|2259|2262|2261|2263|2262|2260|2257|4704
1597230300000|2020-08-12 11:05:00|2263|2262|2261|2259|2263|2262|2259|2258|3002
1597230600000|2020-08-12 11:10:00|2262|2260|2268|2267|2271|2270|2262|2259|13038
1597230900000|2020-08-12 11:15:00|2267|2266|2265|2263|2268|2266|2263|2262|9870
1597231200000|2020-08-12 11:20:00|2266|2264|2270|2268|2270|2269|2265|2264|10066
1597231500000|2020-08-12 11:25:00|2271|2269|2271|2270|2274|2273|2269|2267|10194
1597231800000|2020-08-12 11:30:00|2272|2271|2276|2274|2279|2277|2269|2268|19741
1597232100000|2020-08-12 11:35:00|2275|2273|2271|2270|2275|2274|2271|2270|4464
1597232400000|2020-08-12 11:40:00|2270|2269|2273|2271|2275|2274|2269|2268|8163
1597232700000|2020-08-12 11:45:00|2272|2272|2274|2272|2275|2273|2271|2270|4327
1597233000000|2020-08-12 11:50:00|2273|2273|2280|2278|2280|2279|2272|2271|10248
1597233300000|2020-08-12 11:55:00|2281|2279|2280|2279|2284|2282|2280|2278|12184
1597233600000|2020-08-12 12:00:00|2281|2280|2278|2277|2282|2280|2277|2275|5224
1597233900000|2020-08-12 12:05:00|2279|2278|2280|2277|2280|2278|2276|2274|11673
1597234200000|2020-08-12 12:10:00|2279|2278|2282|2280|2283|2281|2279|2278|5293
1597234500000|2020-08-12 12:15:00|2281|2279|2280|2279|2282|2281|2280|2277|3042
1597234800000|2020-08-12 12:20:00|2279|2278|2283|2282|2285|2284|2278|2277|8231
1597235100000|2020-08-12 12:25:00|2282|2281|2287|2285|2287|2286|2282|2280|6041
1597235400000|2020-08-12 12:30:00|2286|2284|2288|2286|2288|2287|2283|2281|12057
1597235700000|2020-08-12 12:35:00|2289|2287|2279|2277|2289|2288|2278|2276|13593
1597236000000|2020-08-12 12:40:00|2280|2278|2282|2280|2282|2281|2280|2278|7832
1597236300000|2020-08-12 12:45:00|2283|2281|2281|2280|2285|2284|2281|2280|4082
1597236600000|2020-08-12 12:50:00|2280|2279|2273|2272|2282|2280|2273|2272|10237
1597236900000|2020-08-12 12:55:00|2274|2271|2268|2266|2274|2273|2267|2265|7688
1597237200000|2020-08-12 13:00:00|2267|2265|2253|2251|2267|2266|2253|2251|11140
1597237500000|2020-08-12 13:05:00|2254|2252|2250|2249|2254|2252|2250|2248|4270
1597237800000|2020-08-12 13:10:00|2251|2248|2248|2247|2251|2248|2248|2246|3075
1597238100000|2020-08-12 13:15:00|2247|2246|2246|2245|2247|2247|2243|2242|4151
1597238400000|2020-08-12 13:20:00|2245|2244|2243|2241|2246|2245|2242|2240|6172
1597238700000|2020-08-12 13:25:00|2242|2240|2235|2234|2243|2242|2235|2234|3835
1597239000000|2020-08-12 13:30:00|2236|2235|2240|2238|2241|2239|2235|2234|10993
1597239300000|2020-08-12 13:35:00|2239|2239|2248|2247|2249|2247|2239|2238|13636
1597239600000|2020-08-12 13:40:00|2249|2248|2248|2246|2255|2252|2248|2245|8873
1597239900000|2020-08-12 13:45:00|2249|2247|2258|2256|2259|2257|2249|2247|14149
1597240200000|2020-08-12 13:50:00|2259|2257|2267|2265|2270|2268|2256|2255|10297
1597240500000|2020-08-12 13:55:00|2268|2266|2265|2264|2271|2269|2263|2261|95745
1597240800000|2020-08-12 14:00:00|2264|2263|2267|2266|2268|2267|2263|2261|20408
1597241100000|2020-08-12 14:05:00|2268|2267|2273|2271|2273|2272|2266|2265|18185
1597241400000|2020-08-12 14:10:00|2274|2272|2272|2270|2275|2272|2266|2265|21494
1597241700000|2020-08-12 14:15:00|2271|2271|2272|2270|2272|2271|2269|2268|5952
1597242000000|2020-08-12 14:20:00|2271|2271|2272|2271|2275|2273|2271|2270|9347
1597242300000|2020-08-12 14:25:00|2271|2270|2275|2273|2275|2274|2271|2269|7479
1597242600000|2020-08-12 14:30:00|2276|2274|2279|2277|2280|2278|2274|2272|10762
1597242900000|2020-08-12 14:35:00|2278|2276|2284|2282|2284|2282|2277|2276|5873
1597243200000|2020-08-12 14:40:00|2285|2283|2288|2286|2289|2286|2283|2282|4931
1597243500000|2020-08-12 14:45:00|2289|2287|2286|2285|2289|2288|2286|2283|25168
1597243800000|2020-08-12 14:50:00|2287|2284|2291|2290|2294|2293|2284|2283|21101
1597244100000|2020-08-12 14:55:00|2290|2289|2291|2289|2292|2291|2289|2287|62977
1597244400000|2020-08-12 15:00:00|2292|2290|2285|2283|2292|2291|2283|2282|33504
1597244700000|2020-08-12 15:05:00|2286|2284|2296|2293|2298|2295|2286|2284|19032
1597245000000|2020-08-12 15:10:00|2295|2292|2290|2287|2296|2292|2286|2284|43907
1597245300000|2020-08-12 15:15:00|2289|2288|2295|2293|2296|2294|2289|2287|58375
1597245600000|2020-08-12 15:20:00|2294|2292|2300|2298|2304|2302|2293|2292|33703
1597245900000|2020-08-12 15:25:00|2299|2299|2304|2301|2305|2303|2299|2298|35760
1597302000000|2020-08-13 07:00:00|2298|2246|2295|2287|2316|2303|2275|2246|8120
1597302300000|2020-08-13 07:05:00|2294|2288|2292|2288|2294|2289|2275|2273|15676
1597302600000|2020-08-13 07:10:00|2291|2289|2270|2267|2291|2289|2268|2265|5338
1597302900000|2020-08-13 07:15:00|2269|2268|2271|2268|2279|2276|2267|2265|12672
1597303200000|2020-08-13 07:20:00|2270|2267|2284|2282|2285|2282|2269|2267|7796
1597303500000|2020-08-13 07:25:00|2283|2280|2298|2295|2298|2296|2283|2280|8934
1597303800000|2020-08-13 07:30:00|2299|2296|2289|2285|2302|2299|2289|2285|7169
1597304100000|2020-08-13 07:35:00|2290|2287|2290|2287|2292|2290|2289|2287|3962
1597304400000|2020-08-13 07:40:00|2291|2288|2300|2298|2303|2300|2291|2288|4802
1597304700000|2020-08-13 07:45:00|2299|2299|2303|2300|2305|2301|2299|2299|2093
1597305000000|2020-08-13 07:50:00|2304|2301|2306|2305|2307|2306|2302|2300|7537
1597305300000|2020-08-13 07:55:00|2305|2304|2304|2302|2309|2307|2302|2300|8887
1597305600000|2020-08-13 08:00:00|2305|2303|2306|2304|2308|2306|2303|2302|2591
1597305900000|2020-08-13 08:05:00|2305|2303|2306|2304|2307|2304|2302|2300|4393
1597306200000|2020-08-13 08:10:00|2305|2303|2304|2303|2306|2303|2302|2301|3425
1597306500000|2020-08-13 08:15:00|2305|2302|2307|2305|2307|2305|2301|2300|5592
1597306800000|2020-08-13 08:20:00|2306|2304|2308|2306|2309|2307|2304|2303|3747
1597307100000|2020-08-13 08:25:00|2309|2307|2310|2309|2311|2309|2308|2307|1585
1597307400000|2020-08-13 08:30:00|2311|2310|2319|2318|2320|2319|2311|2309|10329
1597307700000|2020-08-13 08:35:00|2318|2317|2316|2315|2320|2318|2316|2315|2643
1597308000000|2020-08-13 08:40:00|2317|2316|2323|2322|2325|2323|2314|2313|27915
1597308300000|2020-08-13 08:45:00|2324|2321|2320|2319|2328|2326|2320|2319|9365
1597308600000|2020-08-13 08:50:00|2321|2320|2331|2330|2332|2330|2321|2319|5467
1597308900000|2020-08-13 08:55:00|2330|2329|2337|2335|2337|2335|2329|2328|7629
1597309200000|2020-08-13 09:00:00|2336|2336|2341|2339|2342|2340|2334|2332|6393
1597309500000|2020-08-13 09:05:00|2340|2340|2338|2336|2341|2340|2335|2334|6793
1597309800000|2020-08-13 09:10:00|2339|2337|2336|2334|2339|2338|2336|2332|7848
1597310100000|2020-08-13 09:15:00|2335|2333|2331|2330|2336|2333|2322|2321|35649
1597310400000|2020-08-13 09:20:00|2332|2331|2327|2325|2333|2332|2326|2324|5750
1597310700000|2020-08-13 09:25:00|2326|2324|2331|2329|2331|2330|2326|2324|2422
1597311000000|2020-08-13 09:30:00|2332|2330|2335|2333|2338|2337|2332|2329|15674
1597311300000|2020-08-13 09:35:00|2336|2334|2333|2331|2336|2335|2332|2330|4182
1597311600000|2020-08-13 09:40:00|2332|2332|2333|2331|2335|2334|2332|2331|4054
1597311900000|2020-08-13 09:45:00|2332|2332|2336|2334|2336|2335|2332|2332|6689
1597312200000|2020-08-13 09:50:00|2335|2333|2336|2334|2338|2337|2333|2331|10526
1597312500000|2020-08-13 09:55:00|2335|2333|2334|2332|2335|2333|2333|2331|896
1597312800000|2020-08-13 10:00:00|2335|2333|2335|2334|2336|2334|2334|2333|2096
1597313100000|2020-08-13 10:05:00|2334|2333|2339|2338|2339|2338|2334|2333|8041
1597313400000|2020-08-13 10:10:00|2338|2337|2338|2337|2339|2338|2338|2337|3918
1597313700000|2020-08-13 10:15:00|2337|2336|2338|2337|2339|2338|2336|2335|9334
1597314000000|2020-08-13 10:20:00|2339|2338|2336|2334|2339|2338|2335|2334|2750
1597314300000|2020-08-13 10:25:00|2337|2335|2335|2334|2337|2336|2332|2330|6621
1597314600000|2020-08-13 10:30:00|2334|2333|2330|2328|2334|2333|2329|2327|1912
1597314900000|2020-08-13 10:35:00|2329|2327|2328|2326|2329|2327|2325|2323|8742
1597315200000|2020-08-13 10:40:00|2329|2327|2331|2330|2334|2332|2328|2327|9655
1597315500000|2020-08-13 10:45:00|2332|2331|2332|2330|2333|2332|2332|2330|3536
1597315800000|2020-08-13 10:50:00|2331|2329|2329|2327|2331|2330|2328|2327|7005
1597316100000|2020-08-13 10:55:00|2328|2328|2326|2324|2330|2329|2323|2322|22441
1597316400000|2020-08-13 11:00:00|2325|2321|2329|2327|2330|2328|2325|2321|8984
1597316700000|2020-08-13 11:05:00|2328|2326|2331|2330|2334|2332|2326|2325|5876
1597317000000|2020-08-13 11:10:00|2332|2329|2333|2332|2333|2332|2330|2329|6061
1597317300000|2020-08-13 11:15:00|2334|2333|2331|2330|2336|2335|2331|2329|12646
1597317600000|2020-08-13 11:20:00|2332|2329|2331|2330|2336|2335|2330|2328|7564
1597317900000|2020-08-13 11:25:00|2330|2329|2333|2331|2333|2331|2330|2329|1847
1597318200000|2020-08-13 11:30:00|2332|2330|2333|2331|2333|2332|2330|2329|4784
1597318500000|2020-08-13 11:35:00|2332|2330|2337|2335|2341|2340|2332|2330|11495
1597318800000|2020-08-13 11:40:00|2338|2336|2339|2338|2340|2339|2338|2336|6205
1597319100000|2020-08-13 11:45:00|2340|2339|2339|2337|2340|2339|2337|2335|3728
1597319400000|2020-08-13 11:50:00|2338|2338|2337|2335|2339|2338|2337|2335|935
1597319700000|2020-08-13 11:55:00|2336|2334|2338|2336|2338|2337|2336|2334|1040
1597320000000|2020-08-13 12:00:00|2339|2337|2337|2336|2340|2338|2337|2335|2930
1597320300000|2020-08-13 12:05:00|2338|2337|2338|2337|2340|2339|2338|2336|2811
1597320600000|2020-08-13 12:10:00|2339|2336|2341|2340|2342|2340|2339|2336|5376
1597320900000|2020-08-13 12:15:00|2340|2339|2342|2340|2343|2342|2340|2339|1899
1597321200000|2020-08-13 12:20:00|2341|2341|2346|2345|2347|2346|2341|2339|12754
1597321500000|2020-08-13 12:25:00|2345|2344|2339|2338|2345|2344|2339|2337|7654
1597321800000|2020-08-13 12:30:00|2340|2339|2337|2335|2340|2339|2335|2332|7480
1597322100000|2020-08-13 12:35:00|2336|2334|2336|2334|2336|2335|2335|2333|2080
1597322400000|2020-08-13 12:40:00|2337|2335|2337|2336|2337|2336|2336|2335|4073
1597322700000|2020-08-13 12:45:00|2336|2335|2337|2335|2338|2337|2335|2333|10606
1597323000000|2020-08-13 12:50:00|2336|2336|2337|2335|2337|2336|2334|2333|8361
1597323300000|2020-08-13 12:55:00|2336|2336|2338|2337|2339|2338|2336|2335|30551
1597323600000|2020-08-13 13:00:00|2337|2336|2338|2335|2338|2337|2337|2335|8677
1597323900000|2020-08-13 13:05:00|2337|2336|2331|2329|2338|2336|2329|2327|50026
1597324200000|2020-08-13 13:10:00|2330|2328|2331|2330|2331|2330|2329|2327|35979
1597324500000|2020-08-13 13:15:00|2330|2329|2331|2329|2331|2329|2330|2329|3150
1597324800000|2020-08-13 13:20:00|2330|2330|2330|2328|2331|2330|2329|2328|6575
1597325100000|2020-08-13 13:25:00|2329|2329|2325|2323|2329|2329|2323|2320|29061
1597325400000|2020-08-13 13:30:00|2326|2324|2322|2321|2327|2326|2322|2321|7134
1597325700000|2020-08-13 13:35:00|2321|2320|2325|2324|2325|2324|2319|2318|6840
1597326000000|2020-08-13 13:40:00|2324|2323|2326|2325|2326|2325|2323|2321|3746
1597326300000|2020-08-13 13:45:00|2327|2324|2326|2324|2327|2326|2325|2323|7562
1597326600000|2020-08-13 13:50:00|2325|2325|2326|2325|2327|2325|2325|2324|4305
1597326900000|2020-08-13 13:55:00|2327|2326|2336|2334|2336|2335|2327|2325|11577
1597327200000|2020-08-13 14:00:00|2335|2335|2333|2331|2336|2335|2333|2331|18275
1597327500000|2020-08-13 14:05:00|2332|2332|2334|2333|2335|2334|2330|2328|7241
1597327800000|2020-08-13 14:10:00|2333|2332|2336|2334|2336|2335|2333|2331|13167
1597328100000|2020-08-13 14:15:00|2335|2335|2336|2334|2336|2335|2335|2334|2333
1597328400000|2020-08-13 14:20:00|2337|2335|2339|2337|2339|2337|2335|2334|9281
1597328700000|2020-08-13 14:25:00|2340|2338|2339|2338|2340|2339|2339|2337|3498
1597329000000|2020-08-13 14:30:00|2340|2339|2341|2340|2343|2342|2340|2338|11851
1597329300000|2020-08-13 14:35:00|2340|2339|2347|2345|2347|2346|2340|2338|13211
1597329600000|2020-08-13 14:40:00|2348|2346|2348|2347|2349|2348|2346|2345|5865
1597329900000|2020-08-13 14:45:00|2347|2346|2348|2346|2348|2347|2346|2345|8668
1597330200000|2020-08-13 14:50:00|2347|2347|2346|2345|2348|2347|2346|2345|8083
1597330500000|2020-08-13 14:55:00|2347|2346|2338|2337|2347|2346|2338|2336|14797
1597330800000|2020-08-13 15:00:00|2337|2336|2342|2341|2344|2343|2337|2336|11619
1597331100000|2020-08-13 15:05:00|2343|2342|2341|2340|2347|2345|2341|2340|8451
1597331400000|2020-08-13 15:10:00|2342|2341|2337|2335|2343|2342|2336|2335|11074
1597331700000|2020-08-13 15:15:00|2336|2336|2339|2337|2339|2338|2336|2336|9755
1597332000000|2020-08-13 15:20:00|2338|2338|2339|2338|2339|2338|2337|2336|23687
1597332300000|2020-08-13 15:25:00|2338|2337|2340|2338|2340|2338|2334|2333|26562
1597388400000|2020-08-14 07:00:00|2349|2318|2329|2323|2349|2341|2327|2318|4377
1597388700000|2020-08-14 07:05:00|2328|2324|2317|2313|2328|2324|2310|2303|23920
1597389000000|2020-08-14 07:10:00|2318|2314|2334|2331|2336|2331|2318|2314|7817
1597389300000|2020-08-14 07:15:00|2333|2330|2328|2325|2333|2330|2321|2316|10474
1597389600000|2020-08-14 07:20:00|2329|2326|2330|2328|2339|2336|2328|2325|9234
1597389900000|2020-08-14 07:25:00|2329|2326|2335|2333|2335|2334|2328|2325|7566
1597390200000|2020-08-14 07:30:00|2336|2334|2326|2323|2337|2336|2326|2323|4136
1597390500000|2020-08-14 07:35:00|2325|2322|2316|2313|2325|2322|2315|2313|3387
1597390800000|2020-08-14 07:40:00|2315|2312|2312|2308|2318|2316|2310|2307|5076
1597391100000|2020-08-14 07:45:00|2311|2307|2301|2298|2312|2307|2301|2298|5675
1597391400000|2020-08-14 07:50:00|2300|2297|2298|2295|2303|2301|2291|2290|12697
1597391700000|2020-08-14 07:55:00|2297|2293|2298|2294|2298|2296|2294|2292|4203
1597392000000|2020-08-14 08:00:00|2297|2293|2293|2290|2299|2297|2290|2287|9133
1597392300000|2020-08-14 08:05:00|2294|2289|2288|2285|2294|2293|2288|2285|5376
1597392600000|2020-08-14 08:10:00|2287|2284|2288|2286|2290|2288|2286|2283|5429
1597392900000|2020-08-14 08:15:00|2287|2285|2284|2282|2290|2288|2282|2280|4151
1597393200000|2020-08-14 08:20:00|2283|2280|2284|2280|2285|2284|2281|2277|4026
1597393500000|2020-08-14 08:25:00|2283|2281|2289|2286|2292|2290|2283|2280|11538
1597393800000|2020-08-14 08:30:00|2288|2285|2282|2280|2291|2288|2282|2280|4246
1597394100000|2020-08-14 08:35:00|2283|2281|2291|2288|2291|2289|2283|2281|5754
1597394400000|2020-08-14 08:40:00|2290|2287|2289|2287|2291|2289|2288|2285|1967
1597394700000|2020-08-14 08:45:00|2288|2286|2286|2283|2288|2286|2283|2281|2315
1597395000000|2020-08-14 08:50:00|2285|2282|2285|2283|2286|2283|2284|2282|1596
1597395300000|2020-08-14 08:55:00|2284|2282|2281|2278|2284|2283|2279|2277|4914
1597395600000|2020-08-14 09:00:00|2280|2277|2281|2279|2282|2280|2278|2275|2674
1597395900000|2020-08-14 09:05:00|2282|2280|2282|2280|2283|2280|2279|2278|1934
1597396200000|2020-08-14 09:10:00|2281|2281|2282|2280|2285|2284|2277|2275|8308
1597396500000|2020-08-14 09:15:00|2283|2279|2287|2285|2287|2285|2280|2278|2557
1597396800000|2020-08-14 09:20:00|2288|2286|2290|2289|2291|2289|2286|2284|5182
1597397100000|2020-08-14 09:25:00|2289|2288|2290|2288|2292|2289|2289|2287|697
1597397400000|2020-08-14 09:30:00|2289|2287|2287|2286|2292|2290|2287|2286|2310
1597397700000|2020-08-14 09:35:00|2286|2285|2287|2285|2288|2286|2286|2284|2750
1597398000000|2020-08-14 09:40:00|2286|2284|2288|2286|2289|2287|2286|2284|1656
1597398300000|2020-08-14 09:45:00|2289|2287|2286|2284|2289|2287|2286|2284|900
1597398600000|2020-08-14 09:50:00|2287|2285|2291|2289|2292|2290|2287|2284|2546
1597398900000|2020-08-14 09:55:00|2292|2290|2295|2293|2295|2293|2291|2290|2469
1597399200000|2020-08-14 10:00:00|2294|2292|2297|2295|2297|2296|2294|2292|1590
1597399500000|2020-08-14 10:05:00|2296|2294|2294|2292|2297|2295|2294|2292|1555
1597399800000|2020-08-14 10:10:00|2295|2293|2294|2292|2295|2294|2292|2290|20962
1597400100000|2020-08-14 10:15:00|2293|2293|2294|2292|2294|2293|2292|2291|2440
1597400400000|2020-08-14 10:20:00|2295|2293|2298|2296|2298|2296|2295|2293|19108
1597400700000|2020-08-14 10:25:00|2299|2297|2304|2302|2304|2303|2299|2296|9793
1597401000000|2020-08-14 10:30:00|2303|2303|2302|2300|2303|2303|2300|2299|3374
1597401300000|2020-08-14 10:35:00|2301|2299|2306|2304|2307|2305|2301|2299|3545
1597401600000|2020-08-14 10:40:00|2307|2305|2307|2306|2308|2307|2306|2304|6030
1597401900000|2020-08-14 10:45:00|2308|2305|2309|2307|2311|2310|2306|2304|14062
1597402200000|2020-08-14 10:50:00|2310|2308|2313|2311|2314|2312|2309|2308|2880
1597402500000|2020-08-14 10:55:00|2314|2312|2312|2311|2314|2312|2310|2309|7147
1597402800000|2020-08-14 11:00:00|2313|2310|2314|2313|2314|2313|2311|2310|13999
1597403100000|2020-08-14 11:05:00|2313|2312|2316|2315|2316|2315|2313|2311|3445
1597403400000|2020-08-14 11:10:00|2315|2314|2315|2314|2316|2315|2313|2312|4983
1597403700000|2020-08-14 11:15:00|2316|2315|2314|2313|2317|2316|2313|2312|3888
1597404000000|2020-08-14 11:20:00|2313|2312|2317|2315|2317|2316|2313|2312|5791
1597404300000|2020-08-14 11:25:00|2316|2314|2316|2314|2317|2316|2315|2314|2815
1597404600000|2020-08-14 11:30:00|2315|2315|2312|2311|2317|2316|2311|2310|5628
1597404900000|2020-08-14 11:35:00|2313|2312|2312|2311|2313|2312|2310|2308|4545
1597405200000|2020-08-14 11:40:00|2313|2312|2317|2316|2317|2316|2312|2311|5140
1597405500000|2020-08-14 11:45:00|2318|2317|2316|2314|2318|2317|2316|2313|1875
1597405800000|2020-08-14 11:50:00|2315|2315|2316|2314|2318|2316|2315|2313|5088
1597406100000|2020-08-14 11:55:00|2317|2315|2319|2317|2319|2318|2316|2314|2856
1597406400000|2020-08-14 12:00:00|2320|2318|2317|2315|2320|2319|2315|2313|6519
1597406700000|2020-08-14 12:05:00|2316|2316|2317|2315|2317|2316|2315|2313|2646
1597407000000|2020-08-14 12:10:00|2316|2316|2318|2317|2319|2318|2316|2315|3833
1597407300000|2020-08-14 12:15:00|2319|2318|2322|2320|2322|2321|2319|2317|4050
1597407600000|2020-08-14 12:20:00|2321|2319|2320|2318|2323|2321|2319|2317|2821
1597407900000|2020-08-14 12:25:00|2321|2319|2323|2322|2324|2322|2320|2318|2547
1597408200000|2020-08-14 12:30:00|2324|2323|2323|2322|2325|2324|2320|2319|11093
1597408500000|2020-08-14 12:35:00|2324|2321|2324|2322|2325|2324|2322|2320|7485
1597408800000|2020-08-14 12:40:00|2323|2321|2318|2316|2323|2321|2316|2313|4953
1597409100000|2020-08-14 12:45:00|2319|2317|2313|2311|2319|2317|2313|2311|6713
1597409400000|2020-08-14 12:50:00|2312|2310|2313|2312|2313|2312|2305|2303|14102
1597409700000|2020-08-14 12:55:00|2312|2311|2312|2310|2314|2312|2310|2309|7822
1597410000000|2020-08-14 13:00:00|2313|2311|2313|2312|2313|2312|2310|2309|9172
1597410300000|2020-08-14 13:05:00|2312|2311|2312|2311|2313|2312|2310|2309|3076
1597410600000|2020-08-14 13:10:00|2311|2310|2313|2311|2313|2312|2310|2309|5827
1597410900000|2020-08-14 13:15:00|2314|2312|2314|2313|2316|2315|2313|2312|3604
1597411200000|2020-08-14 13:20:00|2315|2314|2316|2315|2317|2316|2314|2313|3421
1597411500000|2020-08-14 13:25:00|2315|2314|2318|2317|2318|2317|2315|2314|3677
1597411800000|2020-08-14 13:30:00|2319|2318|2317|2315|2322|2320|2316|2315|9217
1597412100000|2020-08-14 13:35:00|2316|2316|2319|2318|2322|2321|2314|2313|13032
1597412400000|2020-08-14 13:40:00|2320|2319|2326|2324|2327|2324|2320|2319|5100
1597412700000|2020-08-14 13:45:00|2325|2325|2326|2324|2328|2327|2324|2323|5008
1597413000000|2020-08-14 13:50:00|2325|2323|2327|2326|2328|2327|2325|2323|4791
1597413300000|2020-08-14 13:55:00|2328|2325|2331|2329|2332|2330|2327|2325|5866
1597413600000|2020-08-14 14:00:00|2332|2330|2333|2331|2335|2333|2331|2330|6110
1597413900000|2020-08-14 14:05:00|2332|2332|2334|2332|2334|2333|2332|2330|4150
1597414200000|2020-08-14 14:10:00|2333|2333|2333|2332|2334|2333|2333|2331|4553
1597414500000|2020-08-14 14:15:00|2332|2331|2327|2326|2332|2331|2324|2323|8221
1597414800000|2020-08-14 14:20:00|2328|2327|2327|2326|2331|2330|2327|2325|10990
1597415100000|2020-08-14 14:25:00|2328|2327|2327|2325|2329|2328|2327|2325|13995
1597415400000|2020-08-14 14:30:00|2326|2326|2326|2323|2327|2326|2322|2321|6327
1597415700000|2020-08-14 14:35:00|2325|2324|2326|2324|2326|2325|2324|2323|6302
1597416000000|2020-08-14 14:40:00|2327|2325|2331|2329|2332|2330|2327|2325|10330
1597416300000|2020-08-14 14:45:00|2332|2330|2335|2334|2337|2335|2331|2329|6981
1597416600000|2020-08-14 14:50:00|2336|2335|2342|2340|2343|2342|2334|2333|14061
1597416900000|2020-08-14 14:55:00|2341|2341|2334|2332|2341|2341|2334|2332|36497
1597417200000|2020-08-14 15:00:00|2333|2331|2326|2325|2335|2333|2326|2325|19647
1597417500000|2020-08-14 15:05:00|2325|2324|2328|2326|2328|2327|2323|2322|103682
1597417800000|2020-08-14 15:10:00|2329|2327|2330|2329|2331|2329|2328|2326|10823
1597418100000|2020-08-14 15:15:00|2331|2330|2334|2333|2335|2334|2330|2328|18771
1597418400000|2020-08-14 15:20:00|2335|2334|2339|2338|2339|2338|2334|2333|22486
1597418700000|2020-08-14 15:25:00|2340|2339|2341|2338|2344|2342|2339|2338|25016
1597647600000|2020-08-17 07:00:00|2343|2323|2323|2321|2343|2338|2321|2318|6447
1597647900000|2020-08-17 07:05:00|2322|2318|2311|2306|2324|2320|2308|2304|6797
1597648200000|2020-08-17 07:10:00|2312|2307|2325|2322|2335|2328|2312|2307|4486
1597648500000|2020-08-17 07:15:00|2326|2321|2339|2335|2339|2335|2326|2321|7897
1597648800000|2020-08-17 07:20:00|2338|2333|2337|2333|2339|2336|2332|2329|6832
1597649100000|2020-08-17 07:25:00|2338|2335|2346|2341|2349|2346|2337|2335|6481
1597649400000|2020-08-17 07:30:00|2345|2342|2345|2342|2349|2346|2342|2340|14564
1597649700000|2020-08-17 07:35:00|2344|2343|2339|2335|2346|2344|2339|2335|4119
1597650000000|2020-08-17 07:40:00|2338|2336|2336|2334|2339|2337|2334|2330|1856
1597650300000|2020-08-17 07:45:00|2337|2335|2339|2338|2339|2338|2337|2335|461
1597650600000|2020-08-17 07:50:00|2338|2337|2341|2338|2342|2340|2336|2335|3346
1597650900000|2020-08-17 07:55:00|2342|2339|2346|2345|2348|2345|2342|2338|10599
1597651200000|2020-08-17 08:00:00|2347|2344|2350|2349|2352|2351|2345|2343|21607
1597651500000|2020-08-17 08:05:00|2351|2348|2361|2359|2362|2361|2350|2348|14158
1597651800000|2020-08-17 08:10:00|2360|2358|2361|2359|2362|2361|2357|2354|6642
1597652100000|2020-08-17 08:15:00|2360|2358|2364|2361|2365|2363|2359|2357|10551
1597652400000|2020-08-17 08:20:00|2363|2362|2366|2364|2366|2364|2363|2361|1826
1597652700000|2020-08-17 08:25:00|2365|2363|2365|2363|2365|2364|2361|2358|4206
1597653000000|2020-08-17 08:30:00|2366|2362|2367|2364|2367|2365|2361|2360|15548
1597653300000|2020-08-17 08:35:00|2366|2365|2368|2366|2369|2367|2366|2365|1033
1597653600000|2020-08-17 08:40:00|2367|2365|2364|2362|2368|2365|2361|2359|4034
1597653900000|2020-08-17 08:45:00|2363|2361|2362|2359|2363|2361|2358|2356|2783
1597654200000|2020-08-17 08:50:00|2361|2358|2362|2359|2362|2359|2361|2358|1069
1597654500000|2020-08-17 08:55:00|2361|2360|2360|2358|2361|2360|2357|2356|1449
1597654800000|2020-08-17 09:00:00|2359|2357|2357|2355|2361|2359|2357|2355|2290
1597655100000|2020-08-17 09:05:00|2358|2356|2355|2353|2359|2356|2352|2349|6903
1597655400000|2020-08-17 09:10:00|2354|2352|2351|2350|2354|2352|2351|2350|1413
1597655700000|2020-08-17 09:15:00|2352|2351|2349|2348|2352|2351|2348|2345|3239
1597656000000|2020-08-17 09:20:00|2348|2347|2358|2356|2358|2357|2346|2344|14934
1597656300000|2020-08-17 09:25:00|2359|2357|2363|2361|2365|2364|2359|2356|3955
1597656600000|2020-08-17 09:30:00|2362|2360|2359|2357|2363|2360|2357|2354|2141
1597656900000|2020-08-17 09:35:00|2358|2356|2355|2354|2358|2356|2355|2354|900
1597657200000|2020-08-17 09:40:00|2356|2355|2355|2354|2357|2355|2355|2354|380
1597657500000|2020-08-17 09:45:00|2356|2355|2355|2352|2357|2355|2354|2352|4355
1597657800000|2020-08-17 09:50:00|2356|2353|2355|2353|2356|2355|2354|2353|486
1597658100000|2020-08-17 09:55:00|2354|2352|2353|2351|2355|2354|2352|2350|4220
1597658400000|2020-08-17 10:00:00|2354|2352|2359|2357|2359|2357|2354|2352|2938
1597658700000|2020-08-17 10:05:00|2360|2358|2364|2362|2364|2362|2359|2357|1539
1597659000000|2020-08-17 10:10:00|2363|2363|2364|2362|2365|2363|2361|2359|5120
1597659300000|2020-08-17 10:15:00|2363|2363|2362|2360|2364|2363|2361|2358|5827
1597659600000|2020-08-17 10:20:00|2363|2361|2359|2357|2364|2362|2357|2355|3711
1597659900000|2020-08-17 10:25:00|2360|2358|2357|2356|2361|2359|2356|2354|8467
1597660200000|2020-08-17 10:30:00|2356|2355|2358|2356|2358|2356|2356|2355|1595
1597660500000|2020-08-17 10:35:00|2357|2357|2360|2358|2360|2359|2357|2356|1974
1597660800000|2020-08-17 10:40:00|2361|2359|2359|2358|2362|2360|2359|2358|2064
1597661100000|2020-08-17 10:45:00|2358|2357|2358|2357|2359|2358|2358|2357|475
1597661400000|2020-08-17 10:50:00|2357|2356|2359|2358|2359|2358|2354|2353|2841
1597661700000|2020-08-17 10:55:00|2360|2359|2361|2359|2362|2361|2359|2357|4343
1597662000000|2020-08-17 11:00:00|2362|2362|2361|2360|2369|2362|2360|2358|3593
1597662300000|2020-08-17 11:05:00|2362|2361|2363|2361|2363|2361|2360|2359|3175
1597662600000|2020-08-17 11:10:00|2364|2362|2364|2362|2366|2364|2364|2361|3485
1597662900000|2020-08-17 11:15:00|2363|2363|2362|2359|2364|2363|2361|2359|2491
1597663200000|2020-08-17 11:20:00|2361|2360|2358|2356|2361|2360|2358|2356|1302
1597663500000|2020-08-17 11:25:00|2359|2357|2358|2356|2359|2358|2357|2356|5460
1597663800000|2020-08-17 11:30:00|2357|2355|2356|2354|2358|2356|2355|2353|2154
1597664100000|2020-08-17 11:35:00|2357|2355|2362|2361|2363|2362|2357|2355|5928
1597664400000|2020-08-17 11:40:00|2363|2362|2362|2360|2365|2364|2360|2359|5205
1597664700000|2020-08-17 11:45:00|2363|2361|2365|2363|2365|2364|2363|2361|1485
1597665000000|2020-08-17 11:50:00|2364|2362|2365|2364|2366|2364|2363|2362|1121
1597665300000|2020-08-17 11:55:00|2366|2365|2367|2365|2369|2367|2366|2364|1932
1597665600000|2020-08-17 12:00:00|2366|2366|2367|2365|2367|2366|2366|2365|789
1597665900000|2020-08-17 12:05:00|2366||2366||2367||2366||620
1597666200000|2020-08-17 12:10:00|2367|2366|2370|2369|2370|2369|2364|2363|4998
1597666500000|2020-08-17 12:15:00|2369|2368|2370|2369|2371|2370|2368|2367|3040
1597666800000|2020-08-17 12:20:00|2371|2368|2370|2369|2371|2370|2368|2367|3013
1597667100000|2020-08-17 12:25:00|2371|2368|2379|2378|2381|2379|2371|2368|18761
1597667400000|2020-08-17 12:30:00|2378|2377|2376|2374|2378|2377|2376|2372|7947
1597667700000|2020-08-17 12:35:00|2375|2373|2370|2369|2375|2374|2370|2368|19773
1597668000000|2020-08-17 12:40:00|2371|2370|2367|2365|2372|2371|2367|2365|3979
1597668300000|2020-08-17 12:45:00|2366|2364|2360|2358|2366|2364|2360|2357|6213
1597668600000|2020-08-17 12:50:00|2361|2359|2363|2362|2364|2362|2361|2359|1874
1597668900000|2020-08-17 12:55:00|2362|2361|2362|2360|2363|2361|2361|2360|1171
1597669200000|2020-08-17 13:00:00|2363|2361|2366|2365|2367|2366|2362|2361|3846
1597669500000|2020-08-17 13:05:00|2367|2364|2368|2366|2369|2367|2366|2364|2038
1597669800000|2020-08-17 13:10:00|2369|2367|2368|2367|2369|2368|2367|2366|1160
1597670100000|2020-08-17 13:15:00|2369|2368|2366|2364|2373|2371|2366|2364|11472
1597670400000|2020-08-17 13:20:00|2365|2365|2368|2366|2368|2366|2365|2363|4992
1597670700000|2020-08-17 13:25:00|2369|2367|2366|2364|2370|2367|2366|2364|1778
1597671000000|2020-08-17 13:30:00|2365|2363|2368|2367|2368|2367|2363|2362|4563
1597671300000|2020-08-17 13:35:00|2369|2368|2377|2375|2379|2377|2369|2368|5969
1597671600000|2020-08-17 13:40:00|2378|2376|2379|2377|2381|2380|2377|2375|3684
1597671900000|2020-08-17 13:45:00|2378|2376|2377|2375|2378|2377|2376|2375|2790
1597672200000|2020-08-17 13:50:00|2378|2376|2381|2380|2381|2380|2376|2375|6939
1597672500000|2020-08-17 13:55:00|2380|2379|2379|2376|2383|2381|2378|2376|5725
1597672800000|2020-08-17 14:00:00|2380|2377|2380|2379|2384|2383|2379|2377|7126
1597673100000|2020-08-17 14:05:00|2379|2378|2381|2379|2383|2381|2379|2378|4059
1597673400000|2020-08-17 14:10:00|2382|2380|2379|2378|2382|2380|2378|2377|6025
1597673700000|2020-08-17 14:15:00|2378|2377|2385|2384|2387|2386|2378|2377|14907
1597674000000|2020-08-17 14:20:00|2384|2383|2391|2390|2391|2390|2383|2382|8641
1597674300000|2020-08-17 14:25:00|2390|2389|2390|2389|2392|2391|2386|2384|38082
1597674600000|2020-08-17 14:30:00|2391|2390|2391|2389|2392|2391|2390|2389|9185
1597674900000|2020-08-17 14:35:00|2390|2390|2390|2389|2392|2391|2389|2388|12675
1597675200000|2020-08-17 14:40:00|2389|2388|2389|2388|2390|2389|2387|2386|12275
1597675500000|2020-08-17 14:45:00|2388|2387|2390|2388|2390|2389|2388|2387|9628
1597675800000|2020-08-17 14:50:00|2391|2389|2396|2395|2396|2395|2391|2389|9121
1597676100000|2020-08-17 14:55:00|2397|2396|2397|2396|2399|2398|2396|2394|12884
1597676400000|2020-08-17 15:00:00|2398|2397|2396|2394|2398|2397|2394|2393|27664
1597676700000|2020-08-17 15:05:00|2397|2395|2394|2392|2399|2398|2393|2392|12595
1597677000000|2020-08-17 15:10:00|2393|2393|2393|2392|2396|2394|2391|2389|19629
1597677300000|2020-08-17 15:15:00|2394|2393|2391|2389|2394|2393|2389|2387|16189
1597677600000|2020-08-17 15:20:00|2390|2388|2391|2389|2397|2396|2389|2388|43455
1597677900000|2020-08-17 15:25:00|2390|2390|2388|2386|2392|2391|2387|2385|19615
1597734000000|2020-08-18 07:00:00|2400|2366|2392|2385|2401|2395|2374|2366|17318
1597734300000|2020-08-18 07:05:00|2394|2386|2411|2407|2433|2423|2394|2386|18639
1597734600000|2020-08-18 07:10:00|2414|2406|2395|2392|2414|2406|2392|2389|8886
1597734900000|2020-08-18 07:15:00|2396|2390|2392|2388|2401|2397|2392|2388|5648
1597735200000|2020-08-18 07:20:00|2391|2386|2398|2395|2399|2396|2390|2386|7634
1597735500000|2020-08-18 07:25:00|2399|2396|2395|2391|2401|2399|2394|2391|5831
1597735800000|2020-08-18 07:30:00|2396|2392|2395|2391|2401|2398|2392|2391|4246
1597736100000|2020-08-18 07:35:00|2394|2392|2394|2392|2395|2393|2390|2387|2444
1597736400000|2020-08-18 07:40:00|2395|2393|2397|2394|2399|2397|2395|2393|6807
1597736700000|2020-08-18 07:45:00|2396|2393|2404|2401|2405|2404|2395|2392|8055
1597737000000|2020-08-18 07:50:00|2405|2402|2404|2402|2407|2406|2401|2399|12128
1597737300000|2020-08-18 07:55:00|2403|2401|2398|2396|2403|2402|2398|2396|4166
1597737600000|2020-08-18 08:00:00|2399|2397|2404|2402|2405|2403|2399|2397|6080
1597737900000|2020-08-18 08:05:00|2405|2403|2404|2402|2406|2403|2403|2402|3847
1597738200000|2020-08-18 08:10:00|2405|2403|2404|2403|2407|2405|2403|2402|10528
1597738500000|2020-08-18 08:15:00|2405|2404|2407|2405|2412|2410|2403|2402|10419
1597738800000|2020-08-18 08:20:00|2408|2406|2413|2410|2413|2411|2408|2405|3494
1597739100000|2020-08-18 08:25:00|2412|2411|2409|2407|2415|2413|2409|2407|8121
1597739400000|2020-08-18 08:30:00|2410|2408|2408|2405|2412|2410|2407|2405|20463
1597739700000|2020-08-18 08:35:00|2407|2406|2406|2404|2409|2408|2404|2402|10700
1597740000000|2020-08-18 08:40:00|2405|2405|2407|2405|2409|2407|2404|2403|6059
1597740300000|2020-08-18 08:45:00|2408|2406|2407|2405|2409|2407|2404|2403|8632
1597740600000|2020-08-18 08:50:00|2406|2406|2406|2405|2407|2406|2403|2402|9325
1597740900000|2020-08-18 08:55:00|2405|2404|2406|2404|2408|2407|2403|2402|21568
1597741200000|2020-08-18 09:00:00|2405|2403|2411|2410|2416|2414|2405|2403|7540
1597741500000|2020-08-18 09:05:00|2410|2409|2409|2408|2413|2411|2408|2405|7947
1597741800000|2020-08-18 09:10:00|2410|2409|2412|2410|2412|2410|2406|2405|9117
1597742100000|2020-08-18 09:15:00|2413|2411|2409|2407|2413|2412|2407|2406|3618
1597742400000|2020-08-18 09:20:00|2408|2406|2409|2407|2409|2408|2401|2399|10782
1597742700000|2020-08-18 09:25:00|2408|2406|2407|2405|2409|2408|2406|2405|2171
1597743000000|2020-08-18 09:30:00|2408|2406|2409|2407|2410|2408|2405|2404|3499
1597743300000|2020-08-18 09:35:00|2410|2408|2411|2409|2412|2409|2409|2407|2395
1597743600000|2020-08-18 09:40:00|2410|2408|2407|2405|2411|2409|2406|2405|3818
1597743900000|2020-08-18 09:45:00|2408|2406|2406|2404|2408|2406|2404|2403|2018
1597744200000|2020-08-18 09:50:00|2407|2405|2408|2406|2408|2406|2404|2402|9061
1597744500000|2020-08-18 09:55:00|2407|2407|2410|2407|2411|2408|2406|2405|3866
1597744800000|2020-08-18 10:00:00|2409|2408|2409|2407|2410|2409|2407|2406|2422
1597745100000|2020-08-18 10:05:00|2408|2408|2410|2408|2410|2409|2408|2407|1472
1597745400000|2020-08-18 10:10:00|2409|2409|2409|2408|2411|2409|2408|2407|1305
1597745700000|2020-08-18 10:15:00|2410|2409|2412|2411|2414|2412|2409|2407|3329
1597746000000|2020-08-18 10:20:00|2413|2410|2413|2411|2413|2412|2411|2409|1490
1597746300000|2020-08-18 10:25:00|2412|2410|2413|2411|2413|2411|2412|2410|1671
1597746600000|2020-08-18 10:30:00|2412|2410|2412|2410|2412|2411|2410|2409|2846
1597746900000|2020-08-18 10:35:00|2413|2411|2413|2411|2415|2413|2412|2410|5402
1597747200000|2020-08-18 10:40:00|2412|2410|2411|2409|2412|2411|2410|2409|3430
1597747500000|2020-08-18 10:45:00|2410|2410|2411|2408|2411|2410|2408|2407|3142
1597747800000|2020-08-18 10:50:00|2412|2409|2417|2414|2419|2417|2412|2409|8636
1597748100000|2020-08-18 10:55:00|2416|2415|2422|2420|2424|2422|2415|2414|7560
1597748400000|2020-08-18 11:00:00|2421|2416|2416|2413|2421|2419|2415|2413|10438
1597748700000|2020-08-18 11:05:00|2415|2412|2412|2411|2415|2413|2412|2411|4934
1597749000000|2020-08-18 11:10:00|2413|2412|2414|2412|2415|2412|2412|2411|1354
1597749300000|2020-08-18 11:15:00|2415|2414|2416|2414|2416|2415|2414|2412|11370
1597749600000|2020-08-18 11:20:00|2415|2413|2410|2407|2416|2414|2409|2407|1638
1597749900000|2020-08-18 11:25:00|2409|2408|2408|2407|2410|2409|2408|2407|1690
1597750200000|2020-08-18 11:30:00|2407|2406|2408|2406|2409|2408|2406|2405|9878
1597750500000|2020-08-18 11:35:00|2407|2405|2408|2406|2408|2406|2406|2405|789
1597750800000|2020-08-18 11:40:00|2407|2405|2405|2404|2407|2405|2403|2402|849
1597751100000|2020-08-18 11:45:00|2406|2405|2408|2406|2408|2406|2406|2405|3578
1597751400000|2020-08-18 11:50:00|2407|2405|2407|2405|2408|2406|2406|2405|1087
1597751700000|2020-08-18 11:55:00|2406|2406|2405|2403|2407|2406|2404|2403|1286
1597752000000|2020-08-18 12:00:00|2406|2404|2397|2395|2406|2404|2397|2395|6225
1597752300000|2020-08-18 12:05:00|2396|2393|2390|2388|2397|2394|2389|2387|3147
1597752600000|2020-08-18 12:10:00|2391|2389|2390|2388|2391|2390|2389|2387|4730
1597752900000|2020-08-18 12:15:00|2389|2387|2387|2385|2390|2388|2385|2384|5234
1597753200000|2020-08-18 12:20:00|2386|2384|2386|2384|2390|2387|2386|2384|3395
1597753500000|2020-08-18 12:25:00|2385|2383|2384|2382|2386|2384|2384|2382|2057
1597753800000|2020-08-18 12:30:00|2385|2383|2382|2380|2385|2383|2381|2380|847
1597754100000|2020-08-18 12:35:00|2383|2381|2385|2383|2385|2383|2383|2380|4516
1597754400000|2020-08-18 12:40:00|2386|2384|2382|2380|2387|2385|2382|2380|2439
1597754700000|2020-08-18 12:45:00|2381|2379|2381|2379|2382|2380|2380|2379|1500
1597755000000|2020-08-18 12:50:00|2380|2380|2382|2380|2382|2380|2380|2379|2878
1597755300000|2020-08-18 12:55:00|2383|2381|2382|2380|2383|2381|2381|2380|2013
1597755600000|2020-08-18 13:00:00|2383|2381|2377|2375|2385|2382|2373|2372|10094
1597755900000|2020-08-18 13:05:00|2378|2376|2379|2377|2382|2380|2377|2376|5985
1597756200000|2020-08-18 13:10:00|2378|2376|2378|2377|2380|2379|2377|2376|3286
1597756500000|2020-08-18 13:15:00|2379|2378|2379|2377|2379|2378|2375|2373|3464
1597756800000|2020-08-18 13:20:00|2380|2378|2381|2379|2386|2384|2380|2377|17603
1597757100000|2020-08-18 13:25:00|2382|2380|2377|2375|2383|2381|2377|2375|4703
1597757400000|2020-08-18 13:30:00|2376|2376|2384|2382|2384|2383|2376|2376|12228
1597757700000|2020-08-18 13:35:00|2383|2381|2382|2381|2384|2383|2381|2380|10168
1597758000000|2020-08-18 13:40:00|2381|2380|2379|2378|2382|2381|2379|2377|3831
1597758300000|2020-08-18 13:45:00|2378|2377|2381|2380|2382|2381|2377|2375|5357
1597758600000|2020-08-18 13:50:00|2382|2381|2381|2380|2384|2383|2381|2380|7390
1597758900000|2020-08-18 13:55:00|2382|2381|2386|2384|2387|2384|2381|2381|6390
1597759200000|2020-08-18 14:00:00|2387|2385|2394|2392|2394|2392|2387|2384|6933
1597759500000|2020-08-18 14:05:00|2395|2393|2387|2386|2395|2394|2387|2385|7277
1597759800000|2020-08-18 14:10:00|2388|2387|2390|2389|2391|2389|2388|2387|2938
1597760100000|2020-08-18 14:15:00|2389|2388|2391|2389|2391|2389|2387|2386|4744
1597760400000|2020-08-18 14:20:00|2390|2388|2383|2381|2392|2391|2383|2381|2060
1597760700000|2020-08-18 14:25:00|2382|2382|2378|2376|2384|2382|2376|2374|5215
1597761000000|2020-08-18 14:30:00|2377|2375|2376|2375|2377|2375|2375|2372|1117
1597761300000|2020-08-18 14:35:00|2377|2376|2381|2379|2381|2379|2376|2374|5001
1597761600000|2020-08-18 14:40:00|2382|2380|2386|2384|2387|2385|2380|2378|3581
1597761900000|2020-08-18 14:45:00|2387|2385|2389|2388|2389|2388|2387|2384|1930
1597762200000|2020-08-18 14:50:00|2390|2389|2389|2388|2391|2389|2389|2387|2454
1597762500000|2020-08-18 14:55:00|2390|2389|2387|2385|2390|2389|2386|2385|5232
1597762800000|2020-08-18 15:00:00|2388|2386|2394|2392|2395|2394|2388|2385|5567
1597763100000|2020-08-18 15:05:00|2393|2391|2395|2394|2397|2396|2392|2391|6119
1597763400000|2020-08-18 15:10:00|2396|2395|2396|2394|2397|2396|2394|2393|6610
1597763700000|2020-08-18 15:15:00|2395|2395|2394|2392|2396|2395|2394|2392|5458
1597764000000|2020-08-18 15:20:00|2393|2391|2389|2388|2394|2391|2389|2388|15733
1597764300000|2020-08-18 15:25:00|2390|2389|2390|2389|2391|2390|2388|2386|16004
1597820400000|2020-08-19 07:00:00|2375|2357|2384|2378|2394|2390|2367|2357|23352
1597820700000|2020-08-19 07:05:00|2383|2377|2367|2364|2391|2386|2366|2363|10191
1597821000000|2020-08-19 07:10:00|2368|2365|2372|2368|2374|2370|2356|2353|12500
1597821300000|2020-08-19 07:15:00|2373|2369|2369|2366|2376|2371|2366|2365|12016
1597821600000|2020-08-19 07:20:00|2368|2365|2368|2365|2372|2370|2363|2360|6152
1597821900000|2020-08-19 07:25:00|2367|2366|2383|2381|2383|2381|2367|2366|11640
1597822200000|2020-08-19 07:30:00|2382|2379|2395|2391|2396|2392|2381|2379|2088
1597822500000|2020-08-19 07:35:00|2396|2392|2399|2396|2400|2396|2391|2387|7120
1597822800000|2020-08-19 07:40:00|2400|2397|2402|2399|2403|2400|2398|2396|2027
1597823100000|2020-08-19 07:45:00|2403|2400|2409|2406|2410|2407|2403|2400|4640
1597823400000|2020-08-19 07:50:00|2410|2407|2415|2412|2417|2413|2409|2407|5620
1597823700000|2020-08-19 07:55:00|2414|2411|2419|2416|2419|2416|2412|2411|36373
1597824000000|2020-08-19 08:00:00|2418|2417|2419|2416|2419|2418|2416|2415|3618
1597824300000|2020-08-19 08:05:00|2418|2415|2424|2421|2429|2426|2417|2415|15004
1597824600000|2020-08-19 08:10:00|2423|2420|2429|2426|2432|2428|2421|2419|7085
1597824900000|2020-08-19 08:15:00|2430|2427|2433|2431|2440|2439|2429|2427|8701
1597825200000|2020-08-19 08:20:00|2432|2430|2432|2429|2433|2431|2428|2426|16190
1597825500000|2020-08-19 08:25:00|2431|2430|2429|2427|2432|2431|2425|2424|21592
1597825800000|2020-08-19 08:30:00|2430|2428|2431|2429|2432|2430|2427|2425|16502
1597826100000|2020-08-19 08:35:00|2432|2430|2436|2433|2437|2433|2432|2430|1155
1597826400000|2020-08-19 08:40:00|2437|2434|2436|2433|2437|2435|2434|2432|5109
1597826700000|2020-08-19 08:45:00|2435|2432|2437|2435|2438|2437|2433|2432|4615
1597827000000|2020-08-19 08:50:00|2438|2436|2438|2436|2438|2437|2436|2435|3264
1597827300000|2020-08-19 08:55:00|2439|2437|2441|2439|2442|2441|2436|2435|13100
1597827600000|2020-08-19 09:00:00|2440|2438|2436|2433|2440|2438|2434|2432|2974
1597827900000|2020-08-19 09:05:00|2435|2434|2436|2434|2440|2438|2435|2433|8144
1597828200000|2020-08-19 09:10:00|2435|2433|2432|2430|2435|2433|2432|2430|2964
1597828500000|2020-08-19 09:15:00|2431|2429|2436|2434|2436|2434|2430|2428|7873
1597828800000|2020-08-19 09:20:00|2437|2435|2429|2427|2437|2436|2428|2426|6855
1597829100000|2020-08-19 09:25:00|2428|2428|2431|2427|2431|2430|2427|2426|5898
1597829400000|2020-08-19 09:30:00|2430|2428|2429|2427|2430|2428|2427|2425|6064
1597829700000|2020-08-19 09:35:00|2428|2428|2429|2427|2429|2428|2427|2425|132315
1597830000000|2020-08-19 09:40:00|2428|2426|2431|2428|2431|2429|2426|2424|11311
1597830300000|2020-08-19 09:45:00|2430|2427|2425|2423|2430|2427|2424|2422|12686
1597830600000|2020-08-19 09:50:00|2424|2422|2409|2407|2424|2422|2408|2407|12387
1597830900000|2020-08-19 09:55:00|2410|2406|2406|2404|2410|2409|2404|2402|14781
1597831200000|2020-08-19 10:00:00|2405|2403|2408|2405|2408|2405|2403|2402|7262
1597831500000|2020-08-19 10:05:00|2409|2406|2400|2396|2412|2410|2398|2396|13677
1597831800000|2020-08-19 10:10:00|2398|2395|2397|2394|2398|2395|2395|2394|3133
1597832100000|2020-08-19 10:15:00|2396|2395|2400|2398|2400|2398|2391|2389|11157
1597832400000|2020-08-19 10:20:00|2401|2399|2410|2407|2411|2407|2399|2397|3168
1597832700000|2020-08-19 10:25:00|2411|2408|2405|2404|2411|2409|2403|2401|3370
1597833000000|2020-08-19 10:30:00|2404|2403|2405|2403|2405|2403|2403|2400|1017
1597833300000|2020-08-19 10:35:00|2404|2402|2401|2400|2406|2404|2401|2400|4160
1597833600000|2020-08-19 10:40:00|2400|2399|2403|2401|2404|2402|2400|2398|4563
1597833900000|2020-08-19 10:45:00|2401|2400|2401|2399|2403|2401|2398|2397|3588
1597834200000|2020-08-19 10:50:00|2400|2398|2400|2398|2401|2399|2397|2395|3495
1597834500000|2020-08-19 10:55:00|2401|2399|2400|2398|2401|2400|2397|2395|6939
1597834800000|2020-08-19 11:00:00|2403|2399|2400|2397|2403|2399|2394|2392|9892
1597835100000|2020-08-19 11:05:00|2399||2399||2400||2398||1161
1597835400000|2020-08-19 11:10:00|2400|2398|2397|2395|2400|2398|2396|2394|2876
1597835700000|2020-08-19 11:15:00|2396|2396|2396|2395|2399|2397|2396|2395|3010
1597836000000|2020-08-19 11:20:00|2397|2396|2393|2391|2398|2396|2392|2391|6320
1597836300000|2020-08-19 11:25:00|2394|2392|2388|2386|2394|2392|2387|2386|14236
1597836600000|2020-08-19 11:30:00|2387|2385|2382|2381|2387|2386|2382|2380|6380
1597836900000|2020-08-19 11:35:00|2383|2382|2384|2381|2384|2382|2381|2378|3591
1597837200000|2020-08-19 11:40:00|2383|2380|2380|2378|2383|2380|2379|2377|6432
1597837500000|2020-08-19 11:45:00|2381|2379|2385|2382|2385|2382|2380|2378|5796
1597837800000|2020-08-19 11:50:00|2384|2381|2383|2380|2384|2382|2381|2378|1870
1597838100000|2020-08-19 11:55:00|2384|2381|2386|2384|2386|2384|2384|2381|9448
1597838400000|2020-08-19 12:00:00|2385|2383|2382|2379|2385|2383|2380|2378|3481
1597838700000|2020-08-19 12:05:00|2383|2380|2379|2377|2383|2381|2379|2377|4192
1597839000000|2020-08-19 12:10:00|2378|2376|2382|2379|2382|2379|2378|2376|2044
1597839300000|2020-08-19 12:15:00|2380|2378|2378|2376|2380|2378|2377|2376|3012
1597839600000|2020-08-19 12:20:00|2379|2377|2382|2379|2385|2383|2378|2376|31896
1597839900000|2020-08-19 12:25:00|2383|2380|2384|2381|2384|2381|2383|2380|529
1597840200000|2020-08-19 12:30:00|2383|2380|2382|2380|2383|2381|2381|2380|2964
1597840500000|2020-08-19 12:35:00|2381|2379|2382|2379|2382|2380|2379|2378|2764
1597840800000|2020-08-19 12:40:00|2383|2380|2387|2385|2388|2387|2383|2380|29443
1597841100000|2020-08-19 12:45:00|2386|2384|2389|2387|2390|2387|2384|2383|7005
1597841400000|2020-08-19 12:50:00|2388|2386|2386|2385|2392|2390|2386|2384|3923
1597841700000|2020-08-19 12:55:00|2387|2384|2377|2375|2387|2385|2376|2374|28697
1597842000000|2020-08-19 13:00:00|2376|2374|2377|2376|2380|2378|2375|2373|5523
1597842300000|2020-08-19 13:05:00|2376|2375|2377|2375|2378|2375|2376|2375|944
1597842600000|2020-08-19 13:10:00|2378|2376|2381|2379|2381|2379|2378|2376|5119
1597842900000|2020-08-19 13:15:00|2382|2380|2384|2382|2384|2382|2382|2380|1828
1597843200000|2020-08-19 13:20:00|2383|2381|2379|2377|2383|2381|2379|2377|10357
1597843500000|2020-08-19 13:25:00|2380|2378|2381|2379|2383|2381|2379|2378|11006
1597843800000|2020-08-19 13:30:00|2382|2380|2381|2380|2382|2381|2380|2378|10561
1597844100000|2020-08-19 13:35:00|2382|2379|2380|2378|2382|2381|2380|2378|5044
1597844400000|2020-08-19 13:40:00|2381|2379|2377|2375|2381|2379|2375|2374|6527
1597844700000|2020-08-19 13:45:00|2376|2374|2371|2370|2376|2374|2369|2367|5047
1597845000000|2020-08-19 13:50:00|2372|2371|2371|2369|2372|2371|2368|2366|10399
1597845300000|2020-08-19 13:55:00|2370|2368|2371|2370|2372|2370|2370|2368|3524
1597845600000|2020-08-19 14:00:00|2372|2371|2371|2369|2373|2371|2370|2368|9761
1597845900000|2020-08-19 14:05:00|2369|2368|2372|2370|2374|2372|2369|2367|8320
1597846200000|2020-08-19 14:10:00|2371|2371|2377|2375|2378|2377|2371|2371|4363
1597846500000|2020-08-19 14:15:00|2378|2376|2381|2379|2382|2379|2378|2375|1628
1597846800000|2020-08-19 14:20:00|2380|2380|2380|2379|2382|2380|2379|2377|3973
1597847100000|2020-08-19 14:25:00|2379|2378|2381|2379|2381|2379|2379|2378|1886
1597847400000|2020-08-19 14:30:00|2380|2380|2379|2378|2381|2380|2379|2377|2734
1597847700000|2020-08-19 14:35:00|2380|2379|2381|2380|2383|2380|2379|2378|3447
1597848000000|2020-08-19 14:40:00|2380|2379|2383|2381|2383|2382|2379|2377|5174
1597848300000|2020-08-19 14:45:00|2384|2382|2381|2379|2384|2382|2380|2378|4139
1597848600000|2020-08-19 14:50:00|2382|2380|2382|2380|2384|2382|2381|2379|2348
1597848900000|2020-08-19 14:55:00|2381|2379|2380|2378|2382|2381|2379|2378|3771
1597849200000|2020-08-19 15:00:00|2381|2379|2380|2379|2383|2382|2379|2377|5454
1597849500000|2020-08-19 15:05:00|2381|2380|2383|2382|2384|2383|2380|2379|11036
1597849800000|2020-08-19 15:10:00|2384|2383|2381|2379|2385|2383|2379|2377|6012
1597850100000|2020-08-19 15:15:00|2382|2380|2382|2380|2383|2382|2380|2378|8131
1597850400000|2020-08-19 15:20:00|2383|2381|2384|2382|2384|2383|2380|2379|15811
1597850700000|2020-08-19 15:25:00|2383|2381|2378|2376|2384|2381|2375|2373|53837
1597906800000|2020-08-20 07:00:00|2396|2377|2405|2399|2422|2415|2380|2377|17934
1597907100000|2020-08-20 07:05:00|2404|2400|2423|2418|2427|2422|2388|2383|43619
1597907400000|2020-08-20 07:10:00|2424|2419|2413|2410|2426|2423|2410|2405|26815
1597907700000|2020-08-20 07:15:00|2415|2411|2414|2411|2418|2416|2410|2407|11371
1597908000000|2020-08-20 07:20:00|2415|2412|2420|2417|2420|2419|2415|2412|12750
1597908300000|2020-08-20 07:25:00|2421|2418|2406|2402|2422|2420|2404|2401|11086
1597908600000|2020-08-20 07:30:00|2405|2403|2412|2409|2416|2414|2403|2402|17612
1597908900000|2020-08-20 07:35:00|2411|2410|2415|2414|2420|2417|2411|2409|16178
1597909200000|2020-08-20 07:40:00|2416|2413|2411|2409|2416|2414|2406|2405|15144
1597909500000|2020-08-20 07:45:00|2412|2410|2414|2411|2418|2416|2411|2410|8529
1597909800000|2020-08-20 07:50:00|2413|2410|2412|2410|2416|2413|2411|2410|8012
1597910100000|2020-08-20 07:55:00|2411|2411|2417|2415|2418|2417|2411|2411|5767
1597910400000|2020-08-20 08:00:00|2418|2416|2423|2421|2423|2422|2416|2414|4979
1597910700000|2020-08-20 08:05:00|2424|2422|2422|2421|2426|2425|2422|2421|3530
1597911000000|2020-08-20 08:10:00|2423|2422|2424|2422|2426|2424|2421|2419|9396
1597911300000|2020-08-20 08:15:00|2423|2421|2417|2414|2424|2421|2413|2412|10905
1597911600000|2020-08-20 08:20:00|2418|2415|2413|2411|2419|2417|2413|2411|1602
1597911900000|2020-08-20 08:25:00|2412|2410|2411|2409|2414|2412|2410|2409|8412
1597912200000|2020-08-20 08:30:00|2410|2408|2416|2413|2417|2416|2409|2408|11119
1597912500000|2020-08-20 08:35:00|2415|2414|2423|2421|2424|2422|2415|2413|6255
1597912800000|2020-08-20 08:40:00|2422|2420|2418|2417|2423|2420|2418|2417|3139
1597913100000|2020-08-20 08:45:00|2419|2418|2417|2416|2420|2418|2416|2415|5261
1597913400000|2020-08-20 08:50:00|2416|2415|2415|2414|2420|2419|2415|2413|8153
1597913700000|2020-08-20 08:55:00|2414|2413|2418|2417|2420|2419|2414|2412|9615
1597914000000|2020-08-20 09:00:00|2417|2416|2418|2416|2421|2420|2416|2415|11352
1597914300000|2020-08-20 09:05:00|2419|2417|2416|2414|2419|2417|2415|2413|5112
1597914600000|2020-08-20 09:10:00|2417|2415|2416|2415|2418|2417|2416|2415|1991
1597914900000|2020-08-20 09:15:00|2417|2416|2415|2413|2419|2417|2414|2413|3405
1597915200000|2020-08-20 09:20:00|2414|2414|2414|2412|2416|2415|2412|2411|3627
1597915500000|2020-08-20 09:25:00|2415|2413|2419|2418|2419|2418|2415|2413|3570
1597915800000|2020-08-20 09:30:00|2420|2419|2420|2418|2421|2419|2416|2415|13516
1597916100000|2020-08-20 09:35:00|2419|2419|2422|2420|2422|2420|2419|2418|3702
1597916400000|2020-08-20 09:40:00|2423|2421|2420|2418|2426|2424|2420|2418|5349
1597916700000|2020-08-20 09:45:00|2419|2419|2417|2416|2420|2419|2417|2416|1635
1597917000000|2020-08-20 09:50:00|2418|2417|2418|2416|2418|2417|2416|2415|3741
1597917300000|2020-08-20 09:55:00|2419|2417|2418|2416|2419|2418|2416|2415|6101
1597917600000|2020-08-20 10:00:00|2417|2415|2417|2416|2418|2417|2416|2415|4808
1597917900000|2020-08-20 10:05:00|2418|2417|2418|2417|2419|2418|2416|2415|2872
1597918200000|2020-08-20 10:10:00|2417|2416|2418|2416|2418|2417|2417|2416|1486
1597918500000|2020-08-20 10:15:00|2419|2417|2427|2425|2427|2425|2419|2416|9704
1597918800000|2020-08-20 10:20:00|2428|2426|2424|2423|2429|2427|2423|2422|7975
1597919100000|2020-08-20 10:25:00|2423|2422|2421|2420|2424|2423|2421|2420|5339
1597919400000|2020-08-20 10:30:00|2420|2419|2420|2418|2420|2419|2417|2416|7158
1597919700000|2020-08-20 10:35:00|2419|2419|2418|2417|2421|2420|2418|2417|4539
1597920000000|2020-08-20 10:40:00|2419|2416|2415|2413|2419|2417|2413|2412|8268
1597920300000|2020-08-20 10:45:00|2416|2414|2414|2413|2417|2415|2414|2413|3247
1597920600000|2020-08-20 10:50:00|2415|2412|2416|2415|2416|2415|2413|2412|6889
1597920900000|2020-08-20 10:55:00|2415|2414|2426|2425|2427|2426|2415|2414|3133
1597921200000|2020-08-20 11:00:00|2431|2426|2422|2420|2431|2427|2421|2419|4221
1597921500000|2020-08-20 11:05:00|2421|2419|2424|2422|2425|2423|2420|2419|2805
1597921800000|2020-08-20 11:10:00|2423|2423|2426|2425|2426|2425|2423|2423|3189
1597922100000|2020-08-20 11:15:00|2425|2424|2421|2420|2426|2424|2421|2420|2681
1597922400000|2020-08-20 11:20:00|2422|2421|2421|2420|2422|2421|2420|2419|3420
1597922700000|2020-08-20 11:25:00|2420|2419|2423|2422|2423|2422|2420|2419|4612
1597923000000|2020-08-20 11:30:00|2422|2421|2422|2421|2424|2423|2422|2421|2889
1597923300000|2020-08-20 11:35:00|2423|2422|2428|2427|2428|2427|2423|2422|9645
1597923600000|2020-08-20 11:40:00|2429|2428|2429|2426|2431|2429|2427|2426|5677
1597923900000|2020-08-20 11:45:00|2427|2427|2429|2428|2430|2429|2427|2426|1707
1597924200000|2020-08-20 11:50:00|2428|2427|2430|2428|2431|2430|2428|2427|10253
1597924500000|2020-08-20 11:55:00|2431|2429|2429|2428|2431|2430|2428|2427|3784
1597924800000|2020-08-20 12:00:00|||||||||743
1597925100000|2020-08-20 12:05:00|2428|2427|2429|2427|2430|2428|2427|2426|5640
1597925400000|2020-08-20 12:10:00|2428|2426|2427|2426|2428|2426|2425|2424|2572
1597925700000|2020-08-20 12:15:00|2428|2427|2424|2422|2429|2428|2424|2422|6167
1597926000000|2020-08-20 12:20:00|2423|2423|2419|2417|2424|2423|2417|2416|5470
1597926300000|2020-08-20 12:25:00|2420|2418|2421|2419|2421|2419|2417|2416|6115
1597926600000|2020-08-20 12:30:00|2422|2420|2426|2425|2430|2429|2422|2420|5371
1597926900000|2020-08-20 12:35:00|2427|2426|2428|2427|2428|2427|2426|2425|1959
1597927200000|2020-08-20 12:40:00|2427|2426|2427|2425|2429|2428|2426|2425|6444
1597927500000|2020-08-20 12:45:00|2428|2426|2426|2425|2428|2427|2426|2425|2372
1597927800000|2020-08-20 12:50:00|2425|2424|2434|2433|2434|2433|2425|2424|7724
1597928100000|2020-08-20 12:55:00|2435|2434|2431|2429|2437|2436|2430|2429|4115
1597928400000|2020-08-20 13:00:00|2430|2430|2428|2427|2430|2430|2427|2426|6586
1597928700000|2020-08-20 13:05:00|2429|2428|2428|2427|2430|2429|2427|2426|4073
1597929000000|2020-08-20 13:10:00|2429|2428|2425|2424|2430|2429|2425|2424|7257
1597929300000|2020-08-20 13:15:00|2424|2423|2421|2420|2425|2424|2419|2418|6415
1597929600000|2020-08-20 13:20:00|2422|2419|2415|2414|2422|2420|2415|2414|4817
1597929900000|2020-08-20 13:25:00|2416|2415|2419|2418|2419|2418|2415|2414|7589
1597930200000|2020-08-20 13:30:00|2418|2417|2408|2407|2419|2417|2407|2406|15596
1597930500000|2020-08-20 13:35:00|2409|2408|2410|2409|2412|2411|2407|2406|12891
1597930800000|2020-08-20 13:40:00|2411|2410|2407|2406|2412|2411|2405|2404|15215
1597931100000|2020-08-20 13:45:00|2406|2405|2405|2404|2406|2405|2403|2402|16891
1597931400000|2020-08-20 13:50:00|2404|2403|2405|2404|2407|2406|2402|2401|16695
1597931700000|2020-08-20 13:55:00|2406|2405|2401|2400|2408|2407|2400|2398|17730
1597932000000|2020-08-20 14:00:00|2402|2401|2402|2400|2405|2404|2401|2400|15078
1597932300000|2020-08-20 14:05:00|2401|2399|2400|2399|2402|2401|2399|2398|22319
1597932600000|2020-08-20 14:10:00|2401|2400|2402|2401|2403|2402|2399|2398|11317
1597932900000|2020-08-20 14:15:00|2403|2402|2402|2401|2406|2405|2401|2400|18124
1597933200000|2020-08-20 14:20:00|2403|2402|2399|2398|2404|2403|2399|2398|18581
1597933500000|2020-08-20 14:25:00|2400|2397|2399|2398|2400|2398|2398|2397|7502
1597933800000|2020-08-20 14:30:00|2400|2399|2400|2399|2401|2400|2398|2397|10167
1597934100000|2020-08-20 14:35:00|2401|2400|2405|2403|2405|2404|2400|2399|12112
1597934400000|2020-08-20 14:40:00|2404|2404|2404|2403|2408|2407|2403|2402|11754
1597934700000|2020-08-20 14:45:00|2405|2402|2406|2404|2406|2405|2402|2401|13961
1597935000000|2020-08-20 14:50:00|2407|2405|2412|2411|2413|2411|2407|2405|6293
1597935300000|2020-08-20 14:55:00|2411|2410|2412|2411|2412|2411|2410|2409|8721
1597935600000|2020-08-20 15:00:00|2413|2412|2419|2418|2420|2419|2412|2411|14349
1597935900000|2020-08-20 15:05:00|2418|2417|2413|2412|2419|2418|2412|2411|17568
1597936200000|2020-08-20 15:10:00|2414|2413|2415|2414|2415|2414|2413|2412|17818
1597936500000|2020-08-20 15:15:00|2414|2413|2418|2416|2418|2417|2413|2412|16735
1597936800000|2020-08-20 15:20:00|2417|2415|2422|2421|2423|2422|2414|2413|26694
1597937100000|2020-08-20 15:25:00|2421|2420|2419|2417|2423|2422|2419|2417|22789
1597993200000|2020-08-21 07:00:00|2415|2403|2407|2403|2420|2412|2400|2394|11100
1597993500000|2020-08-21 07:05:00|2406|2404|2428|2425|2428|2425|2402|2397|17430
1597993800000|2020-08-21 07:10:00|2427|2424|2412|2409|2427|2424|2411|2407|7655
1597994100000|2020-08-21 07:15:00|2411|2408|2416|2413|2416|2414|2404|2401|29695
1597994400000|2020-08-21 07:20:00|2417|2414|2423|2419|2423|2419|2413|2411|6243
1597994700000|2020-08-21 07:25:00|2422|2420|2424|2423|2424|2423|2420|2417|6831
1597995000000|2020-08-21 07:30:00|2425|2422|2422|2419|2428|2427|2422|2418|8457
1597995300000|2020-08-21 07:35:00|2421|2418|2417|2413|2422|2418|2417|2413|2706
1597995600000|2020-08-21 07:40:00|2416|2415|2412|2411|2416|2415|2409|2406|3649
1597995900000|2020-08-21 07:45:00|2411|2410|2413|2411|2413|2411|2407|2404|3682
1597996200000|2020-08-21 07:50:00|2412|2412|2415|2412|2416|2414|2412|2411|1947
1597996500000|2020-08-21 07:55:00|2416|2413|2416|2414|2419|2417|2415|2413|4758
1597996800000|2020-08-21 08:00:00|2415|2413|2417|2414|2418|2416|2413|2411|6351
1597997100000|2020-08-21 08:05:00|2418|2415|2418|2415|2419|2418|2416|2414|4926
1597997400000|2020-08-21 08:10:00|2419|2416|2421|2419|2421|2419|2416|2415|1473
1597997700000|2020-08-21 08:15:00|2422|2420|2424|2423|2430|2429|2421|2419|8359
1597998000000|2020-08-21 08:20:00|2425|2424|2427|2424|2429|2428|2424|2422|2786
1597998300000|2020-08-21 08:25:00|2426|2425|2427|2425|2427|2425|2424|2423|2169
1597998600000|2020-08-21 08:30:00|2428|2426|2424|2423|2429|2428|2424|2422|9111
1597998900000|2020-08-21 08:35:00|2423|2422|2418|2415|2423|2422|2415|2413|4448
1597999200000|2020-08-21 08:40:00|2419|2416|2419|2418|2420|2419|2419|2415|2398
1597999500000|2020-08-21 08:45:00|2418|2417|2421|2419|2421|2420|2417|2416|4153
1597999800000|2020-08-21 08:50:00|2422|2420|2420|2418|2422|2421|2417|2416|3556
1598000100000|2020-08-21 08:55:00|2421|2419|2424|2421|2424|2423|2421|2418|401
1598000400000|2020-08-21 09:00:00|2423|2420|2426|2424|2426|2425|2421|2419|7154
1598000700000|2020-08-21 09:05:00|2425|2425|2424|2423|2426|2425|2424|2423|2777
1598001300000|2020-08-21 09:15:00|2428|2426|2426|2425|2428|2426|2423|2422|11155
1598001600000|2020-08-21 09:20:00|2425|2424|2426|2425|2426|2425|2424|2423|5750
1598001900000|2020-08-21 09:25:00|2427|2424|2428|2426|2429|2428|2426|2424|3230
1598002200000|2020-08-21 09:30:00|2427|2427|2425|2424|2428|2427|2425|2424|5059
1598002500000|2020-08-21 09:35:00|2424|2423|2424|2422|2425|2424|2423|2422|3444
1598002800000|2020-08-21 09:40:00|2425|2423|2424|2422|2425|2424|2422|2421|3881
1598003100000|2020-08-21 09:45:00|2425|2423|2433|2432|2433|2432|2424|2423|8194
1598003400000|2020-08-21 09:50:00|2434|2431|2431|2430|2434|2431|2428|2426|5790
1598003700000|2020-08-21 09:55:00|2430|2429|2430|2429|2432|2430|2428|2427|8573
1598004000000|2020-08-21 10:00:00|2429|2428|2432|2430|2433|2432|2429|2427|4020
1598004300000|2020-08-21 10:05:00|2431|2431|2437|2435|2438|2435|2431|2430|1634
1598004600000|2020-08-21 10:10:00|2436|2436|2432|2430|2437|2436|2432|2430|3060
1598004900000|2020-08-21 10:15:00|2431|2429|2429|2428|2432|2429|2429|2428|1116
1598005200000|2020-08-21 10:20:00|2430|2429|2429|2428|2431|2429|2428|2427|5086
1598005500000|2020-08-21 10:25:00|2430|2429|2426|2424|2431|2430|2424|2423|7431
1598005800000|2020-08-21 10:30:00|2425|2423|2423|2422|2425|2423|2423|2422|1153
1598006100000|2020-08-21 10:35:00|2424|2423|2426|2424|2426|2424|2420|2419|7435
1598006400000|2020-08-21 10:40:00|2425|2423|2424|2422|2426|2424|2423|2422|1887
1598006700000|2020-08-21 10:45:00|2423|2421|2424|2423|2425|2424|2421|2420|3819
1598007000000|2020-08-21 10:50:00|2425|2424|2424|2423|2425|2424|2423|2422|4069
1598007300000|2020-08-21 10:55:00|2423|2422|2422|2420|2424|2422|2420|2418|8410
1598007600000|2020-08-21 11:00:00|2425|2416|2424|2422|2425|2423|2420|2416|15408
1598007900000|2020-08-21 11:05:00|2425|2423|2418|2416|2425|2424|2415|2414|6005
1598008200000|2020-08-21 11:10:00|2417|2417|2423|2422|2423|2422|2417|2417|5061
1598008500000|2020-08-21 11:15:00|2422|2421|2424|2422|2424|2423|2422|2421|2657
1598008800000|2020-08-21 11:20:00|2423|2423|2424|2423|2425|2423|2421|2419|4919
1598009100000|2020-08-21 11:25:00|2423|2422|2424|2423|2425|2424|2422|2421|4007
1598009400000|2020-08-21 11:30:00|2425|2424|2428|2427|2431|2429|2425|2423|3803
1598009700000|2020-08-21 11:35:00|2429|2428|2428|2427|2430|2429|2424|2423|11225
1598010000000|2020-08-21 11:40:00|2429|2428|2427|2426|2433|2432|2427|2426|10103
1598010300000|2020-08-21 11:45:00|2426|2425|2421|2420|2427|2426|2421|2420|5748
1598010600000|2020-08-21 11:50:00|2420|2419|2422|2420|2422|2420|2420|2419|1499
1598010900000|2020-08-21 11:55:00|2421|2421|2422|2420|2423|2422|2421|2420|1836
1598011200000|2020-08-21 12:00:00|2421|2419|2411|2409|2422|2420|2410|2409|9630
1598011500000|2020-08-21 12:05:00|2410|2410|2407|2405|2412|2410|2407|2405|8776
1598011800000|2020-08-21 12:10:00|2406|2404|2406|2404|2407|2405|2402|2401|8591
1598012100000|2020-08-21 12:15:00|2407|2405|2407|2406|2409|2408|2407|2404|2720
1598012400000|2020-08-21 12:20:00|2406|2405|2406|2405|2406|2405|2404|2403|2886
1598012700000|2020-08-21 12:25:00|2405|2404|2406|2404|2406|2404|2403|2402|4811
1598013000000|2020-08-21 12:30:00|2405|2403|2402|2401|2405|2404|2402|2401|3479
1598013300000|2020-08-21 12:35:00|2401|2400|2401|2400|2402|2401|2400|2399|6387
1598013600000|2020-08-21 12:40:00|2400|2399|2402|2401|2402|2401|2398|2397|7929
1598013900000|2020-08-21 12:45:00|2401|2400|2401|2400|2402|2401|2400|2399|4099
1598014200000|2020-08-21 12:50:00|2400|2399|2402|2401|2403|2402|2400|2399|6985
1598014500000|2020-08-21 12:55:00|2401|2400|2401|2400|2402|2400|2400|2399|7429
1598014800000|2020-08-21 13:00:00|2400|2399|2395|2394|2401|2400|2395|2393|10479
1598015100000|2020-08-21 13:05:00|2396|2395|2399|2398|2399|2398|2395|2393|13589
1598015400000|2020-08-21 13:10:00|2400|2399|2398|2397|2400|2399|2397|2396|6175
1598015700000|2020-08-21 13:15:00|2399|2398|2399|2398|2400|2399|2399|2397|29031
1598016000000|2020-08-21 13:20:00|2398|2397|2403|2402|2403|2402|2398|2397|8931
1598016300000|2020-08-21 13:25:00|2404|2403|2400|2398|2406|2405|2399|2398|9515
1598016600000|2020-08-21 13:30:00|2401|2399|2399|2398|2403|2402|2398|2397|10788
1598016900000|2020-08-21 13:35:00|2400|2399|2407|2405|2407|2405|2400|2399|11555
1598017200000|2020-08-21 13:40:00|2408|2406|2408|2406|2410|2409|2407|2406|8612
1598017500000|2020-08-21 13:45:00|2409|2407|2417|2415|2418|2417|2407|2405|11421
1598017800000|2020-08-21 13:50:00|2416|2416|2416|2415|2418|2416|2413|2412|5023
1598018100000|2020-08-21 13:55:00|2417|2416|2421|2419|2422|2420|2416|2415|7416
1598018400000|2020-08-21 14:00:00|2422|2420|2417|2415|2422|2421|2417|2415|6279
1598018700000|2020-08-21 14:05:00|2418|2416|2422|2421|2422|2421|2417|2416|22360
1598019000000|2020-08-21 14:10:00|2421|2420|2422|2420|2423|2422|2420|2419|5644
1598019300000|2020-08-21 14:15:00|2421|2421|2423|2422|2424|2423|2421|2420|3731
1598019600000|2020-08-21 14:20:00|2422|2421|2422|2421|2424|2423|2417|2416|8370
1598019900000|2020-08-21 14:25:00|2421|2420|2427|2425|2427|2426|2421|2420|4777
1598020200000|2020-08-21 14:30:00|2428|2426|2429|2428|2430|2429|2427|2426|7655
1598020500000|2020-08-21 14:35:00|2428|2427|2433|2432|2434|2433|2428|2427|3869
1598020800000|2020-08-21 14:40:00|2434|2431|2434|2433|2435|2433|2432|2431|3121
1598021100000|2020-08-21 14:45:00|2433|2432|2437|2435|2437|2436|2433|2432|8490
1598021400000|2020-08-21 14:50:00|2436|2436|2442|2440|2444|2443|2436|2435|9034
1598021700000|2020-08-21 14:55:00|2441|2441|2436|2435|2441|2441|2434|2433|12661
1598022000000|2020-08-21 15:00:00|2435|2434|2435|2433|2436|2435|2432|2431|10249
1598022300000|2020-08-21 15:05:00|2436|2434|2437|2436|2440|2439|2436|2433|10733
1598022600000|2020-08-21 15:10:00|2436|2435|2432|2430|2439|2438|2431|2429|23811
1598022900000|2020-08-21 15:15:00|2431|2429|2432|2431|2434|2433|2428|2427|10323
1598023200000|2020-08-21 15:20:00|2433|2432|2433|2432|2436|2434|2432|2431|11355
1598023500000|2020-08-21 15:25:00|2434|2433|2430|2428|2434|2433|2430|2428|11991
1598252400000|2020-08-24 07:00:00|2466|2438|2483|2476|2486|2477|2455|2434|14221
1598252700000|2020-08-24 07:05:00|2482|2475|2475|2470|2490|2485|2472|2466|18678
1598253000000|2020-08-24 07:10:00|2474|2471|2482|2477|2487|2483|2473|2470|16699
1598253300000|2020-08-24 07:15:00|2481|2479|2488|2484|2498|2495|2481|2479|8099
1598253600000|2020-08-24 07:20:00|2489|2485|2484|2483|2495|2493|2484|2482|18871
1598253900000|2020-08-24 07:25:00|2485|2482|2477|2475|2489|2486|2477|2474|24428
1598254200000|2020-08-24 07:30:00|2476|2474|2477|2475|2482|2481|2475|2473|20053
1598254500000|2020-08-24 07:35:00|2478|2476|2472|2469|2478|2477|2471|2468|16130
1598254800000|2020-08-24 07:40:00|2471|2468|2461|2459|2471|2468|2461|2458|18012
1598255100000|2020-08-24 07:45:00|2460|2458|2457|2455|2461|2459|2457|2454|14172
1598255400000|2020-08-24 07:50:00|2456|2454|2452|2450|2458|2456|2451|2450|11506
1598255700000|2020-08-24 07:55:00|2453|2451|2458|2456|2460|2458|2452|2450|12941
1598256000000|2020-08-24 08:00:00|2459|2457|2469|2467|2469|2467|2459|2457|13293
1598256300000|2020-08-24 08:05:00|2470|2468|2472|2470|2474|2473|2467|2465|16257
1598256600000|2020-08-24 08:10:00|2471|2469|2469|2467|2472|2470|2467|2466|7511
1598256900000|2020-08-24 08:15:00|2470|2468|2471|2469|2472|2470|2469|2467|4535
1598257200000|2020-08-24 08:20:00|2472|2470|2466|2465|2473|2472|2465|2464|12020
1598257500000|2020-08-24 08:25:00|2467|2466|2467|2465|2469|2467|2466|2465|26269
1598257800000|2020-08-24 08:30:00|2468|2466|2473|2471|2473|2472|2468|2465|6996
1598258100000|2020-08-24 08:35:00|2472|2470|2469|2467|2473|2471|2467|2465|21972
1598258400000|2020-08-24 08:40:00|2470|2468|2469|2467|2471|2469|2468|2466|10593
1598258700000|2020-08-24 08:45:00|2468|2468|2464|2462|2469|2468|2463|2462|2025
1598259000000|2020-08-24 08:50:00|2463|2461|2456|2454|2464|2461|2456|2454|3302
1598259300000|2020-08-24 08:55:00|2457|2455|2466|2464|2466|2465|2456|2454|14899
1598259600000|2020-08-24 09:00:00|2465|2463|2459|2458|2466|2463|2459|2458|3389
1598259900000|2020-08-24 09:05:00|2460|2459|2462|2459|2466|2464|2460|2458|8687
1598260200000|2020-08-24 09:10:00|2461|2460|2463|2461|2464|2462|2460|2460|7320
1598260500000|2020-08-24 09:15:00|2462|2462|2460|2459|2462|2462|2460|2458|4095
1598260800000|2020-08-24 09:20:00|2461|2460|2456|2455|2462|2461|2456|2455|13256
1598261100000|2020-08-24 09:25:00|2457|2456|2451|2449|2457|2456|2447|2446|10820
1598261400000|2020-08-24 09:30:00|2450|2448|2453|2452|2453|2452|2449|2447|8876
1598261700000|2020-08-24 09:35:00|2454|2453|2457|2456|2457|2456|2452|2451|6584
1598262000000|2020-08-24 09:40:00|2456|2455|2461|2459|2461|2459|2455|2454|5008
1598262300000|2020-08-24 09:45:00|2462|2460|2462|2460|2462|2460|2460|2459|4850
1598262600000|2020-08-24 09:50:00|2463|2461|2461|2460|2463|2461|2460|2459|10071
1598262900000|2020-08-24 09:55:00|2460|2459|2464|2463|2464|2463|2458|2457|9239
1598263200000|2020-08-24 10:00:00|2463|2462|2459|2457|2464|2462|2457|2456|8423
1598263500000|2020-08-24 10:05:00|2460|2458|2455|2453|2460|2458|2455|2453|4577
1598263800000|2020-08-24 10:10:00|2456|2454|2455|2454|2457|2455|2453|2452|7549
1598264100000|2020-08-24 10:15:00|2454|2453|2456|2454|2457|2455|2454|2453|5508
1598264400000|2020-08-24 10:20:00|2455|2455|2457|2455|2458|2456|2455|2455|3408
1598264700000|2020-08-24 10:25:00|2458|2456|2456|2454|2458|2457|2453|2451|13779
1598265000000|2020-08-24 10:30:00|2457|2455|2454|2451|2457|2456|2453|2451|9397
1598265300000|2020-08-24 10:35:00|2453|2452|2457|2455|2457|2456|2452|2452|2149
1598265600000|2020-08-24 10:40:00|2456|2456|2457|2456|2457|2456|2456|2455|1099
1598265900000|2020-08-24 10:45:00|2456|2455|2456|2455|2458|2457|2456|2455|8202
1598266200000|2020-08-24 10:50:00|2455|2454|2452|2451|2455|2454|2452|2451|2407
1598266500000|2020-08-24 10:55:00|2453|2452|2463|2460|2463|2461|2452|2451|14629
1598266800000|2020-08-24 11:00:00|2462|2459|2462|2461|2462|2461|2459|2458|29310
1598267100000|2020-08-24 11:05:00|2461|2460|2463|2462|2464|2463|2460|2459|14069
1598267400000|2020-08-24 11:10:00|2464|2463|2466|2465|2470|2468|2464|2462|9250
1598267700000|2020-08-24 11:15:00|2465|2464|2465|2463|2465|2464|2463|2462|926
1598268000000|2020-08-24 11:20:00|2464|2464|2464|2462|2468|2467|2463|2462|15389
1598268300000|2020-08-24 11:25:00|2463|2461|2458|2457|2464|2461|2458|2456|4853
1598268600000|2020-08-24 11:30:00|2459|2458|2463|2461|2464|2462|2458|2457|2761
1598268900000|2020-08-24 11:35:00|2462|2462|2463|2462|2464|2462|2459|2458|7169
1598269200000|2020-08-24 11:40:00|2464|2463|2465|2464|2465|2464|2463|2462|7427
1598269500000|2020-08-24 11:45:00|2466|2465|2470|2468|2471|2469|2465|2464|10997
1598269800000|2020-08-24 11:50:00|2469|2469|2475|2473|2475|2473|2467|2466|9333
1598270100000|2020-08-24 11:55:00|2476|2474|2476|2474|2478|2476|2475|2473|3667
1598270400000|2020-08-24 12:00:00|2475|2475|2478|2477|2480|2477|2475|2474|3600
1598270700000|2020-08-24 12:05:00|2477|2476|2477|2476|2478|2477|2476|2475|3296
1598271000000|2020-08-24 12:10:00|2476|2475|2477|2476|2477|2476|2476|2475|1425
1598271300000|2020-08-24 12:15:00|2478|2477|2473|2471|2479|2477|2472|2470|6964
1598271600000|2020-08-24 12:20:00|2472|2470|2474|2473|2475|2473|2471|2470|4157
1598271900000|2020-08-24 12:25:00|2473|2472|2470|2469|2474|2472|2469|2467|7191
1598272200000|2020-08-24 12:30:00|2469|2468|2470|2469|2471|2469|2467|2466|9227
1598272500000|2020-08-24 12:35:00|2471|2470|2472|2471|2475|2474|2471|2469|9663
1598272800000|2020-08-24 12:40:00|2473|2472|2481|2479|2481|2480|2473|2471|11300
1598273100000|2020-08-24 12:45:00|2480|2480|2479|2477|2481|2480|2477|2476|21817
1598273400000|2020-08-24 12:50:00|2478|2476|2479|2478|2480|2479|2477|2476|7195
1598273700000|2020-08-24 12:55:00|2480|2479|2484|2483|2485|2484|2479|2479|9006
1598274000000|2020-08-24 13:00:00|2483|2482|2484|2482|2484|2483|2479|2478|10740
1598274300000|2020-08-24 13:05:00|2483|2481|2482|2481|2483|2482|2482|2481|3096
1598274600000|2020-08-24 13:10:00|2483|2482|2484|2483|2486|2485|2481|2480|12927
1598274900000|2020-08-24 13:15:00|2485|2484|2493|2491|2494|2491|2485|2483|10511
1598275200000|2020-08-24 13:20:00|2492|2490|2481|2479|2493|2490|2478|2476|11371
1598275500000|2020-08-24 13:25:00|2480|2478|2472|2470|2480|2478|2472|2470|10051
1598275800000|2020-08-24 13:30:00|2473|2471|2472|2470|2478|2476|2468|2466|16596
1598276100000|2020-08-24 13:35:00|2471|2471|2470|2469|2477|2476|2470|2469|25236
1598276400000|2020-08-24 13:40:00|2469|2468|2461|2459|2470|2468|2459|2458|17630
1598276700000|2020-08-24 13:45:00|2460|2460|2454|2452|2462|2461|2452|2451|8667
1598277000000|2020-08-24 13:50:00|2453|2453|2443|2442|2458|2456|2443|2441|18373
1598277300000|2020-08-24 13:55:00|2444|2441|2450|2449|2452|2450|2442|2441|19229
1598277600000|2020-08-24 14:00:00|2452|2450|2449|2447|2452|2451|2446|2445|14396
1598277900000|2020-08-24 14:05:00|2448|2446|2442|2440|2449|2447|2439|2438|10216
1598278200000|2020-08-24 14:10:00|2441|2439|2437|2436|2441|2439|2436|2435|13848
1598278500000|2020-08-24 14:15:00|2438|2437|2442|2440|2444|2442|2437|2436|16700
1598278800000|2020-08-24 14:20:00|2441|2439|2436|2434|2441|2440|2435|2434|26188
1598279100000|2020-08-24 14:25:00|2435|2435|2436|2435|2437|2436|2433|2432|14620
1598279400000|2020-08-24 14:30:00|2435|2434|2432|2431|2436|2435|2428|2427|50751
1598279700000|2020-08-24 14:35:00|2431|2430|2428|2426|2431|2430|2425|2424|16107
1598280000000|2020-08-24 14:40:00|2427|2427|2434|2432|2434|2432|2426|2425|12370
1598280300000|2020-08-24 14:45:00|2433|2431|2436|2434|2436|2434|2429|2428|16040
1598280600000|2020-08-24 14:50:00|2435|2435|2436|2435|2439|2437|2435|2434|21270
1598280900000|2020-08-24 14:55:00|2437|2436|2442|2440|2446|2445|2437|2436|15756
1598281200000|2020-08-24 15:00:00|2443|2441|2443|2442|2446|2445|2442|2441|18920
1598281500000|2020-08-24 15:05:00|2444|2443|2444|2443|2445|2444|2439|2438|30450
1598281800000|2020-08-24 15:10:00|2445|2444|2444|2443|2445|2444|2443|2442|25340
1598282100000|2020-08-24 15:15:00|2443|2442|2452|2451|2453|2452|2442|2441|34587
1598282400000|2020-08-24 15:20:00|2451|2450|2447|2446|2453|2452|2447|2446|62446
1598282700000|2020-08-24 15:25:00|2448|2447|2447|2446|2452|2450|2445|2444|52349
1598338800000|2020-08-25 07:00:00|2462|2441|2454|2447|2465|2458|2443|2432|16029
1598339100000|2020-08-25 07:05:00|2453|2448|2450|2446|2465|2459|2447|2443|17548
1598339400000|2020-08-25 07:10:00|2451|2447|2457|2454|2460|2457|2451|2447|2603
1598339700000|2020-08-25 07:15:00|2456|2453|2470|2466|2471|2466|2455|2452|4007
1598340000000|2020-08-25 07:20:00|2469|2465|2468|2464|2469|2465|2460|2459|5413
1598340300000|2020-08-25 07:25:00|2469|2465|2478|2476|2480|2479|2469|2465|5355
1598340600000|2020-08-25 07:30:00|2477|2475|2484|2482|2484|2482|2475|2474|9901
1598340900000|2020-08-25 07:35:00|2483|2481|2481|2479|2484|2482|2478|2477|4322
1598341200000|2020-08-25 07:40:00|2480|2480|2480|2478|2482|2480|2473|2470|10182
1598341500000|2020-08-25 07:45:00|2479|2477|2476|2474|2479|2478|2473|2472|4696
1598341800000|2020-08-25 07:50:00|2477|2475|2481|2478|2483|2480|2477|2474|5666
1598342100000|2020-08-25 07:55:00|2480|2477|2474|2472|2484|2483|2474|2471|5224
1598342400000|2020-08-25 08:00:00|2473|2471|2472|2470|2475|2474|2471|2469|6939
1598342700000|2020-08-25 08:05:00|2473|2471|2473|2471|2478|2476|2472|2471|7789
1598343000000|2020-08-25 08:10:00|2472|2470|2471|2470|2473|2471|2466|2465|3644
1598343300000|2020-08-25 08:15:00|2472|2469|2471|2469|2472|2471|2469|2468|2655
1598343600000|2020-08-25 08:20:00|2470|2468|2469|2467|2473|2472|2468|2467|3228
1598343900000|2020-08-25 08:25:00|2470|2468|2464|2462|2470|2469|2463|2461|3775
1598344200000|2020-08-25 08:30:00|2463|2463|2473|2471|2473|2471|2463|2463|5740
1598344500000|2020-08-25 08:35:00|2472|2472|2477|2475|2477|2475|2472|2471|11736
1598344800000|2020-08-25 08:40:00|2476|2476|2482|2479|2484|2483|2476|2475|15420
1598345100000|2020-08-25 08:45:00|2483|2480|2475|2473|2484|2482|2475|2473|7784
1598345400000|2020-08-25 08:50:00|2476|2475|2471|2470|2476|2475|2471|2470|876
1598345700000|2020-08-25 08:55:00|2472|2471|2468|2467|2472|2471|2466|2465|14894
1598346000000|2020-08-25 09:00:00|2469|2468|2467|2465|2471|2469|2466|2465|2998
1598346300000|2020-08-25 09:05:00|2468|2466|2475|2473|2476|2473|2468|2466|4461
1598346600000|2020-08-25 09:10:00|2474|2472|2470|2468|2474|2472|2469|2467|2262
1598346900000|2020-08-25 09:15:00|2469|2467|2470|2469|2470|2469|2469|2467|1222
1598347200000|2020-08-25 09:20:00|2471|2470|2475|2473|2476|2475|2470|2469|8307
1598347500000|2020-08-25 09:25:00|2474|2472|2472|2471|2475|2473|2472|2471|961
1598347800000|2020-08-25 09:30:00|2471|2470|2474|2472|2474|2472|2471|2470|2063
1598348100000|2020-08-25 09:35:00|2473|2473|2486|2484|2487|2485|2473|2473|9308
1598348400000|2020-08-25 09:40:00|2485|2483|2489|2488|2491|2489|2483|2482|12732
1598348700000|2020-08-25 09:45:00|2490|2489|2490|2489|2494|2492|2490|2488|7947
1598349000000|2020-08-25 09:50:00|2489|2488|2494|2492|2496|2494|2488|2487|10112
1598349300000|2020-08-25 09:55:00|2493|2493|2499|2496|2502|2501|2492|2491|12678
1598349600000|2020-08-25 10:00:00|2500|2497|2495|2493|2500|2498|2494|2492|21573
1598349900000|2020-08-25 10:05:00|2494|2494|2497|2494|2497|2496|2494|2493|6169
1598350200000|2020-08-25 10:10:00|2498|2495|2494|2492|2498|2497|2492|2491|20267
1598350500000|2020-08-25 10:15:00|2493|2493|2496|2495|2496|2495|2493|2492|4337
1598350800000|2020-08-25 10:20:00|2495|2494|2497|2495|2499|2497|2495|2494|6025
1598351100000|2020-08-25 10:25:00|2498|2496|2498|2497|2499|2498|2496|2495|6688
1598351400000|2020-08-25 10:30:00|2499|2498|2501|2499|2503|2502|2497|2496|16875
1598351700000|2020-08-25 10:35:00|2500|2500|2498|2496|2500|2500|2497|2496|6632
1598352000000|2020-08-25 10:40:00|2499|2497|2502|2501|2502|2501|2498|2496|3355
1598352300000|2020-08-25 10:45:00|2501|2500|2497|2495|2502|2500|2494|2493|13341
1598352600000|2020-08-25 10:50:00|2496|2496|2497|2494|2497|2496|2495|2493|4496
1598352900000|2020-08-25 10:55:00|2496|2495|2493|2491|2496|2496|2492|2490|3998
1598353200000|2020-08-25 11:00:00|2497|2488|2499|2497|2501|2499|2494|2488|5843
1598353500000|2020-08-25 11:05:00|2500|2498|2500|2499|2501|2499|2499|2497|5310
1598353800000|2020-08-25 11:10:00|2501|2500|2499|2497|2501|2500|2497|2496|4605
1598354100000|2020-08-25 11:15:00|2498|2498|2501|2500|2501|2500|2498|2497|5536
1598354400000|2020-08-25 11:20:00|2502|2501|2503|2502|2503|2502|2500|2499|14437
1598354700000|2020-08-25 11:25:00|2502|2501|2502|2500|2505|2504|2501|2498|9760
1598355000000|2020-08-25 11:30:00|2503|2499|2502|2500|2503|2502|2500|2499|11159
1598355300000|2020-08-25 11:35:00|2503|2501|2504|2502|2504|2502|2500|2499|16946
1598355600000|2020-08-25 11:40:00|2503|2503|2503|2502|2504|2503|2502|2500|3041
1598355900000|2020-08-25 11:45:00|2502|2501|2502|2500|2502|2501|2500|2499|10335
1598356200000|2020-08-25 11:50:00|2503|2501|2498|2496|2503|2501|2498|2495|6036
1598356500000|2020-08-25 11:55:00|2497|2495|2500|2498|2500|2498|2496|2494|1816
1598356800000|2020-08-25 12:00:00|2499|2497|2496|2495|2500|2498|2496|2495|1950
1598357100000|2020-08-25 12:05:00|2497|2496|2501|2499|2501|2500|2496|2496|3367
1598357400000|2020-08-25 12:10:00|2500|2500|2502|2501|2503|2501|2499|2498|2325
1598357700000|2020-08-25 12:15:00|2503|2500|2506|2505|2507|2505|2503|2500|10363
1598358000000|2020-08-25 12:20:00|2505|2504|2504|2502|2507|2506|2503|2502|7522
1598358300000|2020-08-25 12:25:00|2503|2503|2502|2500|2504|2503|2499|2498|7192
1598358600000|2020-08-25 12:30:00|2501|2501|2505|2503|2505|2504|2501|2501|3442
1598358900000|2020-08-25 12:35:00|2506|2504|2509|2508|2509|2508|2506|2504|6712
1598359200000|2020-08-25 12:40:00|2508|2507|2515|2513|2515|2513|2508|2507|10096
1598359500000|2020-08-25 12:45:00|2514|2514|2513|2512|2515|2514|2512|2511|5060
1598359800000|2020-08-25 12:50:00|2514|2513|2512|2511|2515|2514|2511|2510|6203
1598360100000|2020-08-25 12:55:00|2513|2512|2514|2512|2515|2514|2513|2512|16110
1598360400000|2020-08-25 13:00:00|2515|2511|2516|2514|2516|2515|2512|2510|25222
1598360700000|2020-08-25 13:05:00|2517|2515|2513|2511|2517|2516|2512|2511|11029
1598361000000|2020-08-25 13:10:00|2514|2512|2512|2511|2514|2512|2511|2510|3928
1598361300000|2020-08-25 13:15:00|2513|2512|2515|2514|2515|2514|2512|2511|6991
1598361600000|2020-08-25 13:20:00|2514|2513|2517|2516|2517|2516|2513|2512|8574
1598361900000|2020-08-25 13:25:00|2516|2515|2516|2515|2517|2516|2514|2512|7334
1598362200000|2020-08-25 13:30:00|2517|2516|2503|2501|2518|2517|2502|2501|11779
1598362500000|2020-08-25 13:35:00|2504|2502|2509|2508|2509|2508|2504|2502|13315
1598362800000|2020-08-25 13:40:00|2508|2507|2510|2509|2512|2511|2507|2506|12685
1598363100000|2020-08-25 13:45:00|2509|2508|2497|2496|2509|2508|2497|2495|12815
1598363400000|2020-08-25 13:50:00|2496|2495|2495|2494|2497|2496|2494|2493|7860
1598363700000|2020-08-25 13:55:00|2494|2493|2493|2492|2495|2494|2492|2490|12385
1598364000000|2020-08-25 14:00:00|2494|2493|2495|2493|2496|2495|2492|2490|22212
1598364300000|2020-08-25 14:05:00|2494|2494|2495|2493|2498|2497|2494|2492|21308
1598364600000|2020-08-25 14:10:00|2494|2492|2489|2488|2494|2492|2489|2487|12283
1598364900000|2020-08-25 14:15:00|2490|2489|2497|2496|2498|2497|2489|2488|14368
1598365200000|2020-08-25 14:20:00|2496|2495|2496|2495|2497|2496|2493|2492|11748
1598365500000|2020-08-25 14:25:00|2495|2494|2491|2490|2496|2495|2490|2489|9863
1598365800000|2020-08-25 14:30:00|2490|2489|2489|2488|2491|2490|2487|2486|10083
1598366100000|2020-08-25 14:35:00|2490|2489|2492|2491|2493|2492|2489|2488|7004
1598366400000|2020-08-25 14:40:00|2491|2490|2491|2489|2494|2493|2491|2489|11257
1598366700000|2020-08-25 14:45:00|2490|2488|2491|2490|2493|2491|2489|2488|14773
1598367000000|2020-08-25 14:50:00|2490|2489|2491|2489|2491|2490|2489|2488|5852
1598367300000|2020-08-25 14:55:00|2490|2488|2492|2490|2492|2491|2489|2488|11170
1598367600000|2020-08-25 15:00:00|2491|2489|2491|2490|2493|2491|2489|2488|16388
1598367900000|2020-08-25 15:05:00|2492|2491|2493|2492|2495|2494|2491|2490|15268
1598368200000|2020-08-25 15:10:00|2492|2491|2491|2490|2493|2492|2491|2490|10922
1598368500000|2020-08-25 15:15:00|2492|2491|2495|2494|2496|2495|2492|2491|13372
1598368800000|2020-08-25 15:20:00|2496|2495|2498|2497|2499|2498|2496|2495|17964
1598369100000|2020-08-25 15:25:00|2497|2496|2498|2496|2499|2498|2496|2495|15578
1598425200000|2020-08-26 07:00:00|2480|2472|2493|2485|2503|2490|2480|2470|20376
1598425500000|2020-08-26 07:05:00|2492|2484|2495|2489|2510|2503|2488|2481|16323
1598425800000|2020-08-26 07:10:00|2496|2490|2503|2499|2511|2507|2495|2490|8716
1598426100000|2020-08-26 07:15:00|2502|2498|2515|2510|2515|2510|2498|2494|3366
1598426400000|2020-08-26 07:20:00|2514|2511|2511|2508|2514|2513|2509|2504|9990
1598426700000|2020-08-26 07:25:00|2510|2507|2515|2513|2515|2514|2508|2506|10053
1598427000000|2020-08-26 07:30:00|2513|2512|2513|2511|2518|2516|2513|2511|11158
1598427300000|2020-08-26 07:35:00|2514|2512|2517|2514|2517|2516|2513|2511|6518
1598427600000|2020-08-26 07:40:00|2518|2515|2519|2517|2520|2518|2517|2515|2819
1598427900000|2020-08-26 07:45:00|2520|2518|2515|2513|2520|2519|2515|2513|6505
1598428200000|2020-08-26 07:50:00|2514|2514|2514|2512|2515|2514|2510|2508|6399
1598428500000|2020-08-26 07:55:00|2513|2511|2509|2507|2515|2513|2507|2504|3223
1598428800000|2020-08-26 08:00:00|2510|2508|2504|2501|2511|2509|2502|2499|5776
1598429100000|2020-08-26 08:05:00|2503|2500|2502|2500|2507|2505|2502|2498|4361
1598429400000|2020-08-26 08:10:00|2501|2499|2501|2498|2503|2502|2498|2496|16579
1598429700000|2020-08-26 08:15:00|2500|2497|2498|2496|2500|2498|2497|2495|3245
1598430000000|2020-08-26 08:20:00|2499|2497|2495|2492|2503|2500|2493|2492|6540
1598430300000|2020-08-26 08:25:00|2494|2493|2492|2489|2495|2493|2492|2489|5013
1598430600000|2020-08-26 08:30:00|2491|2490|2490|2488|2492|2491|2490|2487|17879
1598430900000|2020-08-26 08:35:00|2491|2489|2497|2496|2497|2496|2489|2488|3139
1598431200000|2020-08-26 08:40:00|2496|2495|2499|2497|2502|2500|2496|2494|7565
1598431500000|2020-08-26 08:45:00|2498|2496|2497|2496|2500|2498|2496|2493|4520
1598431800000|2020-08-26 08:50:00|2498|2495|2502|2500|2502|2501|2497|2494|3851
1598432100000|2020-08-26 08:55:00|2501|2501|2501|2499|2502|2501|2500|2499|2432
1598432400000|2020-08-26 09:00:00|2500|2500|2498|2497|2502|2501|2498|2496|7635
1598432700000|2020-08-26 09:05:00|2497|2496|2498|2497|2500|2499|2496|2494|4444
1598433000000|2020-08-26 09:10:00|2497|2496|2495|2493|2497|2496|2494|2492|7273
1598433300000|2020-08-26 09:15:00|2496|2494|2497|2495|2499|2498|2496|2494|285486
1598433600000|2020-08-26 09:20:00|2498|2496|2501|2499|2503|2501|2498|2496|8987
1598433900000|2020-08-26 09:25:00|2500|2498|2499|2498|2502|2501|2499|2497|4847
1598434200000|2020-08-26 09:30:00|2500|2497|2498|2496|2500|2497|2496|2494|2238
1598434500000|2020-08-26 09:35:00|2497|2495|2498|2496|2498|2496|2496|2495|80977
1598434800000|2020-08-26 09:40:00|2499|2497|2499|2497|2500|2499|2498|2497|3884
1598435100000|2020-08-26 09:45:00|2500|2498|2499|2498|2500|2498|2499|2497|3650
1598435400000|2020-08-26 09:50:00|2498|2497|2498|2497|2499|2498|2497|2496|6296
1598435700000|2020-08-26 09:55:00|2499|2496|2500|2497|2500|2499|2497|2496|4660
1598436000000|2020-08-26 10:00:00|2499|2498|2500|2499|2501|2500|2499|2497|3972
1598436300000|2020-08-26 10:05:00|2501|2500|2500|2499|2502|2501|2499|2498|13852
1598436600000|2020-08-26 10:10:00|2499|2498|2500|2499|2501|2499|2499|2498|3515
1598436900000|2020-08-26 10:15:00|2499|2498|2496|2495|2499|2498|2495|2494|4894
1598437200000|2020-08-26 10:20:00|2495|2494|2494|2493|2496|2495|2493|2491|4967
1598437500000|2020-08-26 10:25:00|2495|2494|2493|2491|2496|2495|2492|2491|31787
1598437800000|2020-08-26 10:30:00|2494|2492|2497|2495|2497|2496|2494|2492|4001
1598438100000|2020-08-26 10:35:00|2496|2494|2497|2496|2497|2496|2495|2493|2100
1598438400000|2020-08-26 10:40:00|2498|2497|2497|2495|2498|2497|2496|2495|3034
1598438700000|2020-08-26 10:45:00|2498|2496|2496|2493|2499|2497|2495|2493|7352
1598439000000|2020-08-26 10:50:00|2495|2494|2494|2492|2496|2494|2494|2492|3453
1598439300000|2020-08-26 10:55:00|2495|2493|2495|2494|2498|2497|2495|2493|7569
1598439600000|2020-08-26 11:00:00|2496|2493|2495|2493|2499|2496|2494|2492|6732
1598439900000|2020-08-26 11:05:00|2496|2494|2498|2496|2498|2496|2494|2493|6703
1598440200000|2020-08-26 11:10:00|2497|2495|2496|2495|2497|2495|2495|2493|4965
1598440500000|2020-08-26 11:15:00|2497|2497|2496|2494|2499|2498|2495|2494|10713
1598440800000|2020-08-26 11:20:00|2497|2495|2496|2494|2497|2496|2494|2491|11398
1598441100000|2020-08-26 11:25:00|2495|2493|2494|2493|2496|2495|2494|2492|4163
1598441400000|2020-08-26 11:30:00|2495|2494|2494|2493|2495|2494|2492|2491|16271
1598441700000|2020-08-26 11:35:00|2495|2494|2496|2494|2496|2494|2494|2493|6068
1598442000000|2020-08-26 11:40:00|2495|2495|2495|2493|2497|2495|2494|2493|4393
1598442300000|2020-08-26 11:45:00|2496|2494|2496|2494|2496|2495|2495|2493|3880
1598442600000|2020-08-26 11:50:00|2495|2493|2494|2493|2496|2494|2493|2492|2803
1598442900000|2020-08-26 11:55:00|2493|2492|2492|2490|2494|2492|2491|2490|1466
1598443200000|2020-08-26 12:00:00|2491|2491|2494|2493|2494|2493|2491|2490|2335
1598443500000|2020-08-26 12:05:00|2493|2492|2494|2493|2494|2493|2492|2491|4492
1598443800000|2020-08-26 12:10:00|2495|2494|2495|2494|2496|2495|2494|2493|23918
1598444100000|2020-08-26 12:15:00|2494|2493|2496|2495|2496|2495|2494|2493|11411
1598444400000|2020-08-26 12:20:00|2497|2496|2499|2498|2501|2500|2497|2496|5242
1598444700000|2020-08-26 12:25:00|2500|2499|2501|2499|2501|2500|2499|2499|2423
1598445000000|2020-08-26 12:30:00|2500|2500|2500|2499|2500|2500|2499|2498|22298
1598445300000|2020-08-26 12:35:00|2499|2498|2500|2499|2501|2500|2499|2498|5008
1598445600000|2020-08-26 12:40:00|2501|2500|2501|2500|2501|2500|2500|2499|2093
1598445900000|2020-08-26 12:45:00|2502|2501|2502|2501|2505|2504|2501|2500|11153
1598446200000|2020-08-26 12:50:00|2503|2502|2503|2502|2504|2502|2502|2501|3806
1598446500000|2020-08-26 12:55:00|2504|2501|2499|2498|2504|2501|2499|2497|4657
1598446800000|2020-08-26 13:00:00|2500|2497|2499|2497|2500|2498|2498|2497|3001
1598447100000|2020-08-26 13:05:00|2498|2496|2499|2498|2501|2500|2496|2495|22944
1598447400000|2020-08-26 13:10:00|2498|2497|2500|2499|2500|2499|2498|2497|9149
1598447700000|2020-08-26 13:15:00|2501|2500|2500|2498|2501|2500|2499|2498|15945
1598448000000|2020-08-26 13:20:00|2499|2499|2499|2498|2500|2499|2499|2498|3416
1598448300000|2020-08-26 13:25:00|2498|2497|2497|2496|2499|2498|2497|2496|6662
1598448600000|2020-08-26 13:30:00|2496|2495|2490|2488|2496|2496|2487|2485|17115
1598448900000|2020-08-26 13:35:00|2489|2489|2489|2488|2493|2492|2489|2488|14057
1598449200000|2020-08-26 13:40:00|2490|2489|2491|2489|2493|2492|2489|2488|17639
1598449500000|2020-08-26 13:45:00|2492|2490|2496|2495|2497|2496|2490|2489|15995
1598449800000|2020-08-26 13:50:00|2497|2496|2496|2495|2497|2496|2493|2492|12344
1598450100000|2020-08-26 13:55:00|2497|2496|2495|2493|2502|2501|2493|2492|44579
1598450400000|2020-08-26 14:00:00|2496|2494|2500|2498|2501|2500|2495|2493|13859
1598450700000|2020-08-26 14:05:00|2501|2500|2499|2497|2501|2500|2497|2495|4163
1598451000000|2020-08-26 14:10:00|2500|2498|2507|2505|2507|2506|2500|2498|11933
1598451300000|2020-08-26 14:15:00|2508|2506|2510|2509|2511|2510|2507|2506|9538
1598451600000|2020-08-26 14:20:00|2509|2508|2512|2511|2512|2511|2508|2507|5198
1598451900000|2020-08-26 14:25:00|2513|2512|2521|2520|2521|2520|2513|2512|5531
1598452200000|2020-08-26 14:30:00|2520|2519|2525|2523|2525|2523|2520|2519|12495
1598452500000|2020-08-26 14:35:00|2524|2524|2520|2519|2526|2525|2520|2518|12229
1598452800000|2020-08-26 14:40:00|2521|2520|2523|2522|2523|2522|2521|2520|4292
1598453100000|2020-08-26 14:45:00|2524|2523|2534|2532|2535|2533|2524|2523|6243
1598453400000|2020-08-26 14:50:00|2535|2533|2542|2540|2542|2541|2533|2532|11717
1598453700000|2020-08-26 14:55:00|2541|2539|2535|2533|2543|2542|2535|2533|20210
1598454000000|2020-08-26 15:00:00|2536|2534|2534|2532|2537|2536|2530|2529|23675
1598454300000|2020-08-26 15:05:00|2533|2531|2536|2534|2536|2535|2529|2527|10823
1598454600000|2020-08-26 15:10:00|2535|2533|2537|2536|2538|2537|2533|2532|11574
1598454900000|2020-08-26 15:15:00|2538|2537|2538|2537|2542|2541|2538|2536|18491
1598455200000|2020-08-26 15:20:00|2537|2536|2536|2535|2538|2537|2534|2533|12034
1598455500000|2020-08-26 15:25:00|2537|2536|2536|2533|2539|2538|2536|2533|19268
1598511600000|2020-08-27 07:00:00|2563|2544|2561|2556|2563|2556|2548|2540|8915
1598511900000|2020-08-27 07:05:00|2560|2557|2552|2548|2562|2560|2548|2544|26569
1598512200000|2020-08-27 07:10:00|2551|2549|2556|2554|2560|2557|2544|2542|15597
1598512500000|2020-08-27 07:15:00|2557|2555|2555|2552|2560|2558|2550|2548|11285
1598512800000|2020-08-27 07:20:00|2556|2553|2561|2557|2561|2559|2556|2553|11741
1598513100000|2020-08-27 07:25:00|2560|2556|2556|2553|2563|2561|2556|2553|8639
1598513400000|2020-08-27 07:30:00|2557|2554|2559|2558|2562|2559|2554|2551|14396
1598513700000|2020-08-27 07:35:00|2558|2557|2547|2545|2559|2558|2547|2544|6341
1598514000000|2020-08-27 07:40:00|2546|2544|2536|2532|2546|2544|2534|2531|6731
1598514300000|2020-08-27 07:45:00|2537|2533|2538|2535|2539|2538|2532|2531|9192
1598514600000|2020-08-27 07:50:00|2537|2536|2540|2538|2541|2539|2537|2536|1471
1598514900000|2020-08-27 07:55:00|2539|2537|2537|2535|2540|2538|2534|2533|4644
1598515200000|2020-08-27 08:00:00|2538|2536|2533|2530|2539|2537|2529|2527|8825
1598515500000|2020-08-27 08:05:00|2532|2531|2531|2529|2532|2531|2530|2528|2113
1598515800000|2020-08-27 08:10:00|2530|2528|2529|2526|2531|2530|2527|2525|4378
1598516100000|2020-08-27 08:15:00|2530|2527|2531|2530|2532|2530|2529|2527|6632
1598516400000|2020-08-27 08:20:00|2530|2529|2526|2524|2532|2530|2526|2524|11567
1598516700000|2020-08-27 08:25:00|2525|2523|2521|2520|2525|2524|2521|2520|2466
1598517000000|2020-08-27 08:30:00|2522|2521|2524|2522|2525|2523|2520|2517|77669
1598517300000|2020-08-27 08:35:00|2523|2521|2524|2522|2524|2522|2522|2521|2143
1598517600000|2020-08-27 08:40:00|2523|2521|2523|2522|2525|2524|2521|2520|3370
1598517900000|2020-08-27 08:45:00|2522|2521|2531|2529|2531|2530|2522|2521|5705
1598518200000|2020-08-27 08:50:00|2530|2528|2535|2534|2535|2534|2529|2527|8247
1598518500000|2020-08-27 08:55:00|2534|2533|2535|2533|2535|2533|2532|2531|3496
1598518800000|2020-08-27 09:00:00|2534|2532|2536|2535|2539|2538|2533|2532|9854
1598519100000|2020-08-27 09:05:00|2535|2534|2540|2539|2541|2540|2535|2534|11528
1598519400000|2020-08-27 09:10:00|2539|2538|2535|2534|2539|2538|2535|2534|8230
1598519700000|2020-08-27 09:15:00|2536|2535|2532|2531|2536|2535|2532|2531|5644
1598520000000|2020-08-27 09:20:00|2533|2532|2533|2532|2538|2536|2532|2531|10024
1598520300000|2020-08-27 09:25:00|2532|2531|2528|2526|2532|2531|2527|2526|2937
1598520600000|2020-08-27 09:30:00|2527|2527|2527|2526|2528|2527|2526|2525|3096
1598520900000|2020-08-27 09:35:00|2528|2527|2531|2530|2533|2532|2527|2527|8861
1598521200000|2020-08-27 09:40:00|2530|2529|2534|2533|2534|2533|2529|2528|5340
1598521500000|2020-08-27 09:45:00|2535|2534|2534|2532|2535|2534|2532|2531|3640
1598521800000|2020-08-27 09:50:00|2533|2531|2535|2534|2536|2535|2532|2531|5783
1598522100000|2020-08-27 09:55:00|2536|2535|2535|2534|2536|2535|2535|2534|4357
1598522400000|2020-08-27 10:00:00|2534|2533|2540|2539|2540|2539|2534|2533|9106
1598522700000|2020-08-27 10:05:00|2541|2540|2538|2537|2541|2540|2538|2537|5946
1598523000000|2020-08-27 10:10:00|2537|2536|2537|2535|2538|2537|2536|2535|3513
1598523300000|2020-08-27 10:15:00|2536|2536|2534|2532|2537|2536|2533|2532|1662
1598523600000|2020-08-27 10:20:00|2533|2530|2533|2532|2535|2533|2532|2530|45590
1598523900000|2020-08-27 10:25:00|2532|2531|2532|2531|2533|2532|2532|2531|51178
1598524200000|2020-08-27 10:30:00|2531|2530|2534|2533|2534|2533|2531|2530|5365
1598524500000|2020-08-27 10:35:00|2535|2534|2538|2536|2538|2536|2535|2534|1170
1598524800000|2020-08-27 10:40:00|2539|2537|2540|2538|2540|2539|2538|2537|6803
1598525100000|2020-08-27 10:45:00|2539|2537|2539|2537|2540|2539|2538|2537|10882
1598525400000|2020-08-27 10:50:00|2538|2538|2543|2542|2543|2542|2538|2538|12700
1598525700000|2020-08-27 10:55:00|2544|2543|2543|2542|2547|2545|2542|2541|4499
1598526000000|2020-08-27 11:00:00|2545|2543|2546|2545|2546|2545|2543|2541|6209
1598526300000|2020-08-27 11:05:00|2547|2546|2550|2549|2550|2549|2546|2544|6089
1598526600000|2020-08-27 11:10:00|2551|2550|2554|2553|2558|2556|2549|2548|20008
1598526900000|2020-08-27 11:15:00|2555|2554|2556|2555|2558|2557|2555|2553|16727
1598527200000|2020-08-27 11:20:00|2555|2554|2557|2556|2558|2556|2555|2554|5819
1598527500000|2020-08-27 11:25:00|2556|2555|2555|2554|2559|2558|2554|2553|7895
1598527800000|2020-08-27 11:30:00|2556|2555|2556|2555|2557|2556|2555|2554|4221
1598528100000|2020-08-27 11:35:00|2555|2554|2557|2555|2560|2559|2552|2551|22037
1598528400000|2020-08-27 11:40:00|2558|2556|2559|2558|2561|2559|2558|2555|103971
1598528700000|2020-08-27 11:45:00|2558|2557|2556|2555|2558|2558|2556|2555|3185
1598529000000|2020-08-27 11:50:00|2557|2556|2559|2558|2560|2559|2557|2556|5738
1598529300000|2020-08-27 11:55:00|2558|2557|2561|2559|2561|2559|2557|2556|2983
1598529600000|2020-08-27 12:00:00|2560|2560|2560|2559|2563|2562|2559|2557|8793
1598529900000|2020-08-27 12:05:00|2559|2558|2557|2556|2560|2559|2556|2555|4017
1598530200000|2020-08-27 12:10:00|2558|2557|2558|2557|2559|2558|2558|2556|3980
1598530500000|2020-08-27 12:15:00|2557|2556|2561|2559|2561|2560|2555|2554|6505
1598530800000|2020-08-27 12:20:00|2562|2560|2563|2562|2564|2563|2562|2560|2627
1598531100000|2020-08-27 12:25:00|2562|2561|2558|2556|2562|2561|2557|2556|5124
1598531400000|2020-08-27 12:30:00|2557|2557|2557|2556|2559|2558|2557|2556|3599
1598531700000|2020-08-27 12:35:00|2558|2557|2556|2554|2558|2557|2555|2554|4794
1598532000000|2020-08-27 12:40:00|2557|2555|2554|2553|2559|2558|2554|2553|8767
1598532300000|2020-08-27 12:45:00|2555|2554|2558|2557|2558|2557|2555|2554|102926
1598532600000|2020-08-27 12:50:00|2557|2556|2559|2558|2559|2558|2557|2556|4225
1598532900000|2020-08-27 12:55:00|2558|2557|2559|2557|2559|2558|2558|2556|8292
1598533200000|2020-08-27 13:00:00|2560|2558|2561|2560|2561|2560|2560|2558|15332
1598533500000|2020-08-27 13:05:00|2560|2559|2567|2566|2568|2566|2560|2558|18752
1598533800000|2020-08-27 13:10:00|2566|2565|2565|2564|2567|2566|2565|2564|3620
1598534100000|2020-08-27 13:15:00|2566|2565|2565|2564|2567|2566|2564|2563|6176
1598534400000|2020-08-27 13:20:00|2566|2565|2571|2570|2573|2572|2565|2564|21456
1598534700000|2020-08-27 13:25:00|2572|2571|2578|2576|2578|2576|2572|2571|10038
1598535000000|2020-08-27 13:30:00|2577|2577|2566|2564|2578|2577|2566|2564|47072
1598535300000|2020-08-27 13:35:00|2565|2565|2563|2562|2568|2566|2562|2561|49524
1598535600000|2020-08-27 13:40:00|2562|2561|2558|2557|2566|2564|2558|2556|33745
1598535900000|2020-08-27 13:45:00|2557|2556|2546|2544|2558|2557|2545|2542|20619
1598536200000|2020-08-27 13:50:00|2547|2545|2533|2531|2547|2546|2531|2529|31565
1598536500000|2020-08-27 13:55:00|2534|2532|2539|2537|2539|2538|2534|2531|12916
1598536800000|2020-08-27 14:00:00|2538|2538|2532|2531|2540|2538|2531|2529|21051
1598537100000|2020-08-27 14:05:00|2531|2530|2526|2524|2531|2530|2519|2516|28314
1598537400000|2020-08-27 14:10:00|2525|2523|2522|2521|2525|2523|2519|2517|9632
1598537700000|2020-08-27 14:15:00|2521|2520|2518|2516|2523|2522|2514|2511|52586
1598538000000|2020-08-27 14:20:00|2519|2517|2518|2516|2519|2517|2514|2512|6068
1598538300000|2020-08-27 14:25:00|2519|2517|2525|2523|2526|2523|2517|2516|22854
1598538600000|2020-08-27 14:30:00|2523|2522|2536|2535|2536|2535|2523|2522|13878
1598538900000|2020-08-27 14:35:00|2535|2534|2540|2539|2541|2540|2532|2531|32977
1598539200000|2020-08-27 14:40:00|2539|2538|2541|2540|2541|2540|2538|2536|10898
1598539500000|2020-08-27 14:45:00|2540|2539|2541|2540|2541|2540|2537|2536|9959
1598539800000|2020-08-27 14:50:00|2540|2539|2539|2537|2541|2540|2538|2537|13535
1598540100000|2020-08-27 14:55:00|2538|2536|2532|2531|2540|2539|2532|2530|10611
1598540400000|2020-08-27 15:00:00|2533|2530|2535|2534|2539|2537|2533|2530|48806
1598540700000|2020-08-27 15:05:00|2534|2533|2535|2533|2537|2536|2533|2532|16865
1598541000000|2020-08-27 15:10:00|2534|2532|2530|2529|2535|2534|2530|2529|12430
1598541300000|2020-08-27 15:15:00|2531|2530|2526|2525|2531|2530|2526|2524|11889
1598541600000|2020-08-27 15:20:00|2525|2524|2527|2526|2528|2527|2524|2523|40129
1598541900000|2020-08-27 15:25:00|2526|2525|2528|2527|2528|2527|2526|2525|126698
1598598000000|2020-08-28 07:00:00|2531|2516|2505|2502|2531|2524|2505|2500|17456
1598598300000|2020-08-28 07:05:00|2508|2503|2517|2515|2531|2526|2505|2503|17134
1598598600000|2020-08-28 07:10:00|2516|2512|2520|2518|2522|2521|2504|2501|19060
1598598900000|2020-08-28 07:15:00|2519|2517|2491|2490|2519|2517|2491|2490|14235
1598599200000|2020-08-28 07:20:00|2492|2491|2496|2495|2498|2497|2490|2489|17531
1598599500000|2020-08-28 07:25:00|2495|2494|2492|2491|2496|2495|2491|2489|23713
1598599800000|2020-08-28 07:30:00|2491|2490|2483|2481|2492|2491|2471|2466|82184
1598600100000|2020-08-28 07:35:00|2482|2480|2475|2472|2488|2486|2475|2472|18840
1598600400000|2020-08-28 07:40:00|2474|2471|2482|2480|2485|2482|2473|2470|74935
1598600700000|2020-08-28 07:45:00|2481|2479|2475|2473|2484|2481|2474|2473|9071
1598601000000|2020-08-28 07:50:00|2474|2472|2469|2468|2474|2472|2466|2464|13928
1598601300000|2020-08-28 07:55:00|2468|2467|2469|2466|2471|2469|2466|2465|16844
1598601600000|2020-08-28 08:00:00|2468|2465|2468|2466|2470|2467|2461|2459|19753
1598601900000|2020-08-28 08:05:00|2467|2467|2474|2472|2474|2472|2467|2465|6587
1598602200000|2020-08-28 08:10:00|2473|2471|2479|2477|2481|2478|2472|2471|7799
1598602500000|2020-08-28 08:15:00|2478|2476|2479|2477|2480|2478|2474|2472|9046
1598602800000|2020-08-28 08:20:00|2480|2478|2487|2485|2489|2486|2480|2478|5385
1598603100000|2020-08-28 08:25:00|2486|2484|2494|2492|2494|2492|2486|2484|6702
1598603400000|2020-08-28 08:30:00|2493|2491|2494|2492|2495|2493|2491|2489|13439
1598603700000|2020-08-28 08:35:00|2493|2493|2491|2488|2495|2494|2489|2488|5234
1598604000000|2020-08-28 08:40:00|2489|2487|2479|2478|2489|2487|2479|2476|4001
1598604300000|2020-08-28 08:45:00|2480|2479|2477|2476|2490|2487|2476|2475|24491
1598604600000|2020-08-28 08:50:00|2476|2475|2478|2477|2479|2477|2476|2475|4617
1598604900000|2020-08-28 08:55:00|2479|2478|2479|2478|2481|2479|2479|2478|5520
1598605200000|2020-08-28 09:00:00|2480|2479|2478|2477|2481|2480|2476|2475|10871
1598605500000|2020-08-28 09:05:00|2479|2478|2468|2467|2480|2478|2468|2467|7957
1598605800000|2020-08-28 09:10:00|2467|2466|2468|2467|2468|2467|2464|2463|10419
1598606100000|2020-08-28 09:15:00|2467|2466|2461|2459|2468|2466|2460|2459|12778
1598606400000|2020-08-28 09:20:00|2462|2460|2460|2458|2463|2462|2460|2458|7307
1598606700000|2020-08-28 09:25:00|2459|2459|2458|2456|2459|2459|2457|2455|4467
1598607000000|2020-08-28 09:30:00|2457|2457|2459|2457|2462|2461|2457|2457|7358
1598607300000|2020-08-28 09:35:00|2458|2458|2461|2459|2461|2459|2458|2456|9169
1598607600000|2020-08-28 09:40:00|2462|2460|2470|2469|2470|2469|2462|2460|20902
1598607900000|2020-08-28 09:45:00|2471|2470|2469|2468|2473|2472|2466|2465|21930
1598608200000|2020-08-28 09:50:00|2470|2467|2470|2469|2470|2469|2468|2467|3179
1598608500000|2020-08-28 09:55:00|2471|2470|2471|2470|2475|2474|2470|2469|7314
1598608800000|2020-08-28 10:00:00|2472|2471|2471|2469|2473|2472|2470|2469|4837
1598609100000|2020-08-28 10:05:00|2470|2468|2465|2464|2470|2468|2464|2463|6202
1598609400000|2020-08-28 10:10:00|2464|2463|2464|2463|2465|2464|2464|2463|778
1598609700000|2020-08-28 10:15:00|2465|2464|2464|2462|2465|2464|2464|2462|1647
1598610000000|2020-08-28 10:20:00|2463|2461|2462|2461|2463|2462|2460|2458|4670
1598610300000|2020-08-28 10:25:00|2463|2462|2467|2465|2467|2466|2463|2462|3227
1598610600000|2020-08-28 10:30:00|2468|2466|2474|2472|2475|2474|2468|2466|7981
1598610900000|2020-08-28 10:35:00|2475|2473|2476|2474|2476|2474|2474|2473|2163
1598611200000|2020-08-28 10:40:00|2475|2473|2474|2473|2475|2473|2473|2472|2385
1598611500000|2020-08-28 10:45:00|2473|2472|2471|2469|2474|2473|2471|2469|2677
1598611800000|2020-08-28 10:50:00|2470|2468|2473|2471|2474|2473|2468|2466|8355
1598612100000|2020-08-28 10:55:00|2472|2470|2469|2467|2472|2470|2469|2467|3415
1598612400000|2020-08-28 11:00:00|2474|2468|2471|2469|2474|2471|2468|2466|5382
1598612700000|2020-08-28 11:05:00|2470|2468|2468|2467|2470|2468|2467|2466|4119
1598613000000|2020-08-28 11:10:00|2469|2468|2466|2464|2469|2468|2463|2462|12345
1598613300000|2020-08-28 11:15:00|2467|2465|2466|2464|2467|2465|2464|2463|4867
1598613600000|2020-08-28 11:20:00|2465|2465|2466|2465|2467|2466|2465|2463|5429
1598613900000|2020-08-28 11:25:00|2467|2466|2468|2466|2470|2469|2466|2463|11059
1598614200000|2020-08-28 11:30:00|2469|2467|2466|2465|2469|2468|2464|2463|6041
1598614500000|2020-08-28 11:35:00|2465|2464|2466|2465|2466|2465|2464|2463|14885
1598614800000|2020-08-28 11:40:00|2465|2464|2466|2465|2467|2466|2465|2464|2805
1598615100000|2020-08-28 11:45:00|2467|2466|2469|2467|2469|2467|2466|2466|2727
1598615400000|2020-08-28 11:50:00|2470|2468|2470|2468|2475|2473|2470|2468|8603
1598615700000|2020-08-28 11:55:00|2469|2467|2474|2472|2475|2474|2469|2467|5679
1598616000000|2020-08-28 12:00:00|2473|2473|2475|2474|2475|2474|2473|2472|3620
1598616300000|2020-08-28 12:05:00|2474|2473|2482|2481|2482|2481|2474|2473|4699
1598616600000|2020-08-28 12:10:00|2483|2482|2492|2490|2493|2492|2483|2481|7935
1598616900000|2020-08-28 12:15:00|2493|2491|2494|2492|2496|2493|2492|2491|1624
1598617200000|2020-08-28 12:20:00|2493|2491|2493|2491|2494|2493|2489|2487|4384
1598617500000|2020-08-28 12:25:00|2492|2490|2486|2483|2492|2490|2486|2483|5240
1598617800000|2020-08-28 12:30:00|2487|2484|2494|2492|2494|2493|2487|2484|3921
1598618100000|2020-08-28 12:35:00|2495|2493|2492|2490|2495|2494|2491|2490|1929
1598618400000|2020-08-28 12:40:00|2491|2489|2493|2491|2495|2492|2490|2489|3950
1598618700000|2020-08-28 12:45:00|2494|2492|2495|2493|2495|2493|2493|2491|4736
1598619000000|2020-08-28 12:50:00|2496|2494|2498|2496|2498|2497|2494|2493|3265
1598619300000|2020-08-28 12:55:00|2499|2497|2498|2497|2499|2498|2498|2496|101987
1598619600000|2020-08-28 13:00:00|2497|2496|2499|2498|2501|2499|2495|2494|10579
1598619900000|2020-08-28 13:05:00|2500|2499|2505|2503|2505|2503|2499|2497|110056
1598620200000|2020-08-28 13:10:00|2506|2504|2507|2505|2508|2505|2504|2503|4766
1598620500000|2020-08-28 13:15:00|2508|2506|2508|2505|2510|2509|2507|2505|40070
1598620800000|2020-08-28 13:20:00|2507|2504|2505|2503|2507|2505|2505|2502|8710
1598621100000|2020-08-28 13:25:00|2504|2502|2502|2501|2504|2502|2500|2498|37077
1598621400000|2020-08-28 13:30:00|2501|2500|2497|2494|2502|2500|2495|2494|3987
1598621700000|2020-08-28 13:35:00|2498|2495|2497|2496|2502|2501|2497|2494|9391
1598622000000|2020-08-28 13:40:00|2496|2494|2490|2488|2497|2496|2490|2488|7661
1598622300000|2020-08-28 13:45:00|2489|2489|2488|2486|2492|2491|2487|2485|6501
1598622600000|2020-08-28 13:50:00|2487|2485|2490|2488|2492|2489|2482|2479|41829
1598622900000|2020-08-28 13:55:00|2489|2487|2484|2482|2490|2488|2483|2481|22845
1598623200000|2020-08-28 14:00:00|2483|2483|2484|2483|2486|2484|2482|2481|7892
1598623500000|2020-08-28 14:05:00|2483|2482|2483|2481|2487|2486|2482|2481|10915
1598623800000|2020-08-28 14:10:00|2482|2480|2482|2480|2483|2481|2481|2479|6725
1598624100000|2020-08-28 14:15:00|2481|2481|2480|2479|2482|2481|2479|2478|64320
1598624400000|2020-08-28 14:20:00|2479|2478|2484|2482|2484|2483|2479|2478|4451
1598624700000|2020-08-28 14:25:00|2485|2483|2489|2488|2489|2488|2485|2483|6583
1598625000000|2020-08-28 14:30:00|2488|2487|2485|2483|2488|2487|2482|2479|5746
1598625300000|2020-08-28 14:35:00|2486|2484|2485|2484|2488|2486|2483|2481|7499
1598625600000|2020-08-28 14:40:00|2486|2485|2488|2487|2489|2487|2486|2484|4595
1598625900000|2020-08-28 14:45:00|2489|2488|2490|2488|2491|2489|2486|2485|6012
1598626200000|2020-08-28 14:50:00|2489|2489|2486|2485|2490|2489|2485|2483|4590
1598626500000|2020-08-28 14:55:00|2487|2487|2485|2484|2488|2487|2483|2481|50034
1598626800000|2020-08-28 15:00:00|2486|2485|2489|2487|2489|2488|2483|2482|7202
1598627100000|2020-08-28 15:05:00|2488|2488|2486|2485|2488|2488|2485|2484|10872
1598627400000|2020-08-28 15:10:00|2485|2484|2488|2486|2488|2487|2483|2481|33290
1598627700000|2020-08-28 15:15:00|2487|2487|2491|2489|2491|2490|2485|2484|24371
1598628000000|2020-08-28 15:20:00|2492|2490|2498|2497|2498|2497|2491|2490|32122
1598628300000|2020-08-28 15:25:00|2499|2498|2497|2495|2501|2499|2495|2494|52452
1598943600000|2020-09-01 07:00:00|2494|2489|2513|2507|2532|2521|2494|2489|35476
1598943900000|2020-09-01 07:05:00|2512|2508|2522|2518|2528|2525|2506|2503|38923
1598944200000|2020-09-01 07:10:00|2523|2519|2525|2523|2530|2528|2518|2515|33549
1598944500000|2020-09-01 07:15:00|2526|2522|2520|2517|2531|2530|2518|2515|50130
1598944800000|2020-09-01 07:20:00|2519|2516|2511|2507|2522|2521|2511|2507|22102
1598945100000|2020-09-01 07:25:00|2510|2508|2499|2496|2510|2509|2497|2495|23145
1598945400000|2020-09-01 07:30:00|2498|2497|2496|2495|2505|2503|2496|2494|15835
1598945700000|2020-09-01 07:35:00|2495|2494|2495|2492|2497|2496|2489|2488|29054
1598946000000|2020-09-01 07:40:00|2494|2493|2495|2494|2498|2497|2492|2491|27587
1598946300000|2020-09-01 07:45:00|2496|2495|2489|2487|2498|2497|2488|2487|10947
1598946600000|2020-09-01 07:50:00|2490|2488|2481|2479|2490|2488|2480|2478|27094
1598946900000|2020-09-01 07:55:00|2482|2480|2481|2480|2485|2483|2481|2479|7818
1598947200000|2020-09-01 08:00:00|2482|2479|2482|2481|2485|2483|2478|2477|13480
1598947500000|2020-09-01 08:05:00|2483|2482|2483|2482|2485|2484|2480|2478|11978
1598947800000|2020-09-01 08:10:00|2482|2481|2483|2482|2486|2485|2481|2479|6789
1598948100000|2020-09-01 08:15:00|2482|2481|2489|2487|2491|2490|2481|2480|7222
1598948400000|2020-09-01 08:20:00|2488|2488|2496|2494|2497|2495|2488|2486|23557
1598948700000|2020-09-01 08:25:00|2495|2495|2501|2498|2502|2501|2495|2494|6245
1598949000000|2020-09-01 08:30:00|2500|2497|2510|2507|2511|2509|2494|2493|13238
1598949300000|2020-09-01 08:35:00|2509|2506|2516|2513|2517|2513|2508|2506|3892
1598949600000|2020-09-01 08:40:00|2517|2514|2520|2518|2521|2519|2509|2508|12896
1598949900000|2020-09-01 08:45:00|2519|2517|2524|2523|2525|2523|2519|2517|5135
1598950200000|2020-09-01 08:50:00|2525|2522|2517|2515|2525|2523|2516|2513|21744
1598950500000|2020-09-01 08:55:00|2516|2516|2523|2521|2525|2524|2516|2516|8064
1598950800000|2020-09-01 09:00:00|2524|2522|2518|2516|2524|2523|2516|2514|31442
1598951100000|2020-09-01 09:05:00|2519|2517|2514|2511|2521|2520|2513|2510|16895
1598951400000|2020-09-01 09:10:00|2513|2512|2523|2521|2524|2522|2513|2512|7754
1598951700000|2020-09-01 09:15:00|2524|2522|2529|2527|2529|2527|2521|2520|16157
1598952000000|2020-09-01 09:20:00|2530|2528|2534|2532|2536|2533|2527|2526|7660
1598952300000|2020-09-01 09:25:00|2535|2533|2538|2536|2541|2538|2535|2532|5701
1598952600000|2020-09-01 09:30:00|2539|2537|2528|2526|2539|2537|2526|2525|18338
1598952900000|2020-09-01 09:35:00|2529|2527|2527|2525|2533|2530|2525|2524|12010
1598953200000|2020-09-01 09:40:00|2526|2526|2525|2524|2528|2526|2525|2524|6178
1598953500000|2020-09-01 09:45:00|2524|2523|2517|2516|2525|2524|2513|2511|10636
1598953800000|2020-09-01 09:50:00|2516|2515|2517|2515|2517|2515|2514|2513|4339
1598954100000|2020-09-01 09:55:00|2518|2516|2511|2510|2520|2519|2511|2510|6725
1598954400000|2020-09-01 10:00:00|2512|2509|2505|2503|2514|2512|2505|2503|7762
1598954700000|2020-09-01 10:05:00|2504|2502|2507|2505|2509|2507|2503|2502|12237
1598955000000|2020-09-01 10:10:00|2508|2506|2508|2507|2511|2510|2506|2503|110693
1598955300000|2020-09-01 10:15:00|2509|2508|2516|2514|2516|2514|2508|2506|6603
1598955600000|2020-09-01 10:20:00|2515|2513|2510|2508|2515|2513|2509|2506|6679
1598955900000|2020-09-01 10:25:00|2509|2509|2514|2512|2515|2513|2509|2508|6577
1598956200000|2020-09-01 10:30:00|2513|2511|2514|2513|2514|2513|2510|2509|5587
1598956500000|2020-09-01 10:35:00|2515|2514|2519|2518|2521|2518|2515|2513|2925
1598956800000|2020-09-01 10:40:00|2518|2517|2515|2514|2520|2518|2514|2513|11796
1598957100000|2020-09-01 10:45:00|2516|2515|2514|2513|2516|2515|2514|2513|3866
1598957400000|2020-09-01 10:50:00|2513|2512|2506|2505|2514|2512|2501|2500|17693
1598957700000|2020-09-01 10:55:00|2505|2504|2515|2514|2515|2514|2503|2502|3458
1598958000000|2020-09-01 11:00:00|2517|2511|2512|2510|2517|2515|2512|2510|95701
1598958300000|2020-09-01 11:05:00|2513|2511|2515|2514|2515|2514|2511|2510|2540
1598958600000|2020-09-01 11:10:00|2516|2515|2513|2512|2519|2518|2513|2512|6139
1598958900000|2020-09-01 11:15:00|2514|2513|2519|2517|2519|2517|2513|2511|7577
1598959200000|2020-09-01 11:20:00|2518|2518|2515|2514|2519|2518|2515|2514|2522
1598959500000|2020-09-01 11:25:00|2516|2515|2513|2511|2517|2516|2513|2511|4261
1598959800000|2020-09-01 11:30:00|2512|2512|2512|2511|2513|2512|2511|2510|3891
1598960100000|2020-09-01 11:35:00|2513|2510|2512|2510|2513|2510|2509|2507|2961
1598960400000|2020-09-01 11:40:00|2511|2509|2507|2506|2511|2510|2505|2503|40730
1598960700000|2020-09-01 11:45:00|2506|2505|2507|2506|2508|2507|2505|2503|2618
1598961000000|2020-09-01 11:50:00|2506|2505|2507|2506|2507|2506|2506|2504|2813
1598961300000|2020-09-01 11:55:00|2508|2507|2507|2506|2509|2508|2507|2505|10470
1598961600000|2020-09-01 12:00:00|2506|2505|2509|2507|2509|2508|2505|2504|3096
1598961900000|2020-09-01 12:05:00|2510|2508|2513|2511|2513|2512|2509|2507|3813
1598962200000|2020-09-01 12:10:00|2514|2512|2511|2509|2516|2515|2509|2508|28924
1598962500000|2020-09-01 12:15:00|2510|2508|2503|2502|2510|2508|2503|2501|5553
1598962800000|2020-09-01 12:20:00|2502|2501|2507|2506|2509|2508|2502|2501|5141
1598963100000|2020-09-01 12:25:00|2506|2505|2512|2510|2512|2510|2506|2505|2982
1598963400000|2020-09-01 12:30:00|2513|2511|2512|2511|2513|2512|2511|2510|3598
1598963700000|2020-09-01 12:35:00|2513|2512|2504|2503|2514|2512|2502|2501|25898
1598964000000|2020-09-01 12:40:00|2503|2502|2495|2493|2504|2502|2494|2493|6050
1598964300000|2020-09-01 12:45:00|2496|2494|2496|2494|2502|2500|2493|2491|8028
1598964600000|2020-09-01 12:50:00|2495|2493|2487|2485|2496|2494|2485|2483|10937
1598964900000|2020-09-01 12:55:00|2486|2486|2485|2484|2488|2486|2483|2482|9149
1598965200000|2020-09-01 13:00:00|2484|2483|2467|2464|2485|2483|2465|2463|15422
1598965500000|2020-09-01 13:05:00|2468|2465|2455|2451|2468|2466|2454|2451|18646
1598965800000|2020-09-01 13:10:00|2454|2450|2452|2449|2455|2453|2450|2447|12418
1598966100000|2020-09-01 13:15:00|2451|2448|2452|2450|2453|2452|2447|2444|12551
1598966400000|2020-09-01 13:20:00|2451|2449|2456|2455|2458|2456|2445|2442|49680
1598966700000|2020-09-01 13:25:00|2457|2456|2464|2463|2465|2464|2457|2456|29160
1598967000000|2020-09-01 13:30:00|2465|2464|2465|2463|2468|2467|2460|2459|16987
1598967300000|2020-09-01 13:35:00|2464|2462|2465|2464|2474|2472|2464|2461|15608
1598967600000|2020-09-01 13:40:00|2464|2463|2468|2466|2469|2467|2458|2456|20025
1598967900000|2020-09-01 13:45:00|2469|2467|2468|2466|2474|2473|2466|2465|20467
1598968200000|2020-09-01 13:50:00|2467|2467|2480|2478|2481|2478|2467|2465|14843
1598968500000|2020-09-01 13:55:00|2479|2477|2476|2474|2479|2477|2471|2470|15899
1598968800000|2020-09-01 14:00:00|2477|2475|2474|2473|2480|2479|2473|2471|12585
1598969100000|2020-09-01 14:05:00|2473|2472|2472|2471|2476|2474|2470|2469|12848
1598969400000|2020-09-01 14:10:00|2471|2470|2473|2472|2476|2473|2469|2468|14932
1598969700000|2020-09-01 14:15:00|2474|2473|2484|2482|2485|2482|2472|2471|17555
1598970000000|2020-09-01 14:20:00|2483|2481|2493|2491|2495|2493|2481|2478|114233
1598970300000|2020-09-01 14:25:00|2494|2492|2502|2501|2504|2502|2494|2492|85759
1598970600000|2020-09-01 14:30:00|2503|2502|2500|2499|2505|2503|2499|2498|19060
1598970900000|2020-09-01 14:35:00|2499|2498|2495|2494|2503|2500|2494|2492|11333
1598971200000|2020-09-01 14:40:00|2496|2495|2494|2492|2499|2497|2492|2491|13390
1598971500000|2020-09-01 14:45:00|2493|2493|2495|2493|2498|2497|2493|2491|14387
1598971800000|2020-09-01 14:50:00|2494|2492|2493|2492|2498|2497|2493|2492|15745
1598972100000|2020-09-01 14:55:00|2494|2493|2497|2496|2500|2499|2494|2493|19959
1598972400000|2020-09-01 15:00:00|2496|2495|2491|2489|2496|2495|2485|2483|17112
1598972700000|2020-09-01 15:05:00|2490|2490|2490|2489|2491|2490|2487|2485|16761
1598973000000|2020-09-01 15:10:00|2489|2488|2491|2490|2492|2490|2487|2485|22431
1598973300000|2020-09-01 15:15:00|2490|2489|2492|2491|2493|2492|2487|2486|17567
1598973600000|2020-09-01 15:20:00|2491|2490|2491|2490|2493|2491|2489|2488|18547
1598973900000|2020-09-01 15:25:00|2490|2489|2498|2495|2498|2495|2489|2488|26696
1598943600000|2020-09-01 07:00:00|2494|2489|2513|2507|2532|2521|2494|2489|35476
1598943900000|2020-09-01 07:05:00|2512|2508|2522|2518|2528|2525|2506|2503|38923
1598944200000|2020-09-01 07:10:00|2523|2519|2525|2523|2530|2528|2518|2515|33549
1598944500000|2020-09-01 07:15:00|2526|2522|2520|2517|2531|2530|2518|2515|50130
1598944800000|2020-09-01 07:20:00|2519|2516|2511|2507|2522|2521|2511|2507|22102
1598945100000|2020-09-01 07:25:00|2510|2508|2499|2496|2510|2509|2497|2495|23145
1598945400000|2020-09-01 07:30:00|2498|2497|2496|2495|2505|2503|2496|2494|15835
1598945700000|2020-09-01 07:35:00|2495|2494|2495|2492|2497|2496|2489|2488|29054
1598946000000|2020-09-01 07:40:00|2494|2493|2495|2494|2498|2497|2492|2491|27587
1598946300000|2020-09-01 07:45:00|2496|2495|2489|2487|2498|2497|2488|2487|10947
1598946600000|2020-09-01 07:50:00|2490|2488|2481|2479|2490|2488|2480|2478|27094
1598946900000|2020-09-01 07:55:00|2482|2480|2481|2480|2485|2483|2481|2479|7818
1598947200000|2020-09-01 08:00:00|2482|2479|2482|2481|2485|2483|2478|2477|13480
1598947500000|2020-09-01 08:05:00|2483|2482|2483|2482|2485|2484|2480|2478|11978
1598947800000|2020-09-01 08:10:00|2482|2481|2483|2482|2486|2485|2481|2479|6789
1598948100000|2020-09-01 08:15:00|2482|2481|2489|2487|2491|2490|2481|2480|7222
1598948400000|2020-09-01 08:20:00|2488|2488|2496|2494|2497|2495|2488|2486|23557
1598948700000|2020-09-01 08:25:00|2495|2495|2501|2498|2502|2501|2495|2494|6245
1598949000000|2020-09-01 08:30:00|2500|2497|2510|2507|2511|2509|2494|2493|13238
1598949300000|2020-09-01 08:35:00|2509|2506|2516|2513|2517|2513|2508|2506|3892
1598949600000|2020-09-01 08:40:00|2517|2514|2520|2518|2521|2519|2509|2508|12896
1598949900000|2020-09-01 08:45:00|2519|2517|2524|2523|2525|2523|2519|2517|5135
1598950200000|2020-09-01 08:50:00|2525|2522|2517|2515|2525|2523|2516|2513|21744
1598950500000|2020-09-01 08:55:00|2516|2516|2523|2521|2525|2524|2516|2516|8064
1598950800000|2020-09-01 09:00:00|2524|2522|2518|2516|2524|2523|2516|2514|31442
1598951100000|2020-09-01 09:05:00|2519|2517|2514|2511|2521|2520|2513|2510|16895
1598951400000|2020-09-01 09:10:00|2513|2512|2523|2521|2524|2522|2513|2512|7754
1598951700000|2020-09-01 09:15:00|2524|2522|2529|2527|2529|2527|2521|2520|16157
1598952000000|2020-09-01 09:20:00|2530|2528|2534|2532|2536|2533|2527|2526|7660
1598952300000|2020-09-01 09:25:00|2535|2533|2538|2536|2541|2538|2535|2532|5701
1598952600000|2020-09-01 09:30:00|2539|2537|2528|2526|2539|2537|2526|2525|18338
1598952900000|2020-09-01 09:35:00|2529|2527|2527|2525|2533|2530|2525|2524|12010
1598953200000|2020-09-01 09:40:00|2526|2526|2525|2524|2528|2526|2525|2524|6178
1598953500000|2020-09-01 09:45:00|2524|2523|2517|2516|2525|2524|2513|2511|10636
1598953800000|2020-09-01 09:50:00|2516|2515|2517|2515|2517|2515|2514|2513|4339
1598954100000|2020-09-01 09:55:00|2518|2516|2511|2510|2520|2519|2511|2510|6725
1598954400000|2020-09-01 10:00:00|2512|2509|2505|2503|2514|2512|2505|2503|7762
1598954700000|2020-09-01 10:05:00|2504|2502|2507|2505|2509|2507|2503|2502|12237
1598955000000|2020-09-01 10:10:00|2508|2506|2508|2507|2511|2510|2506|2503|110693
1598955300000|2020-09-01 10:15:00|2509|2508|2516|2514|2516|2514|2508|2506|6603
1598955600000|2020-09-01 10:20:00|2515|2513|2510|2508|2515|2513|2509|2506|6679
1598955900000|2020-09-01 10:25:00|2509|2509|2514|2512|2515|2513|2509|2508|6577
1598956200000|2020-09-01 10:30:00|2513|2511|2514|2513|2514|2513|2510|2509|5587
1598956500000|2020-09-01 10:35:00|2515|2514|2519|2518|2521|2518|2515|2513|2925
1598956800000|2020-09-01 10:40:00|2518|2517|2515|2514|2520|2518|2514|2513|11796
1598957100000|2020-09-01 10:45:00|2516|2515|2514|2513|2516|2515|2514|2513|3866
1598957400000|2020-09-01 10:50:00|2513|2512|2506|2505|2514|2512|2501|2500|17693
1598957700000|2020-09-01 10:55:00|2505|2504|2515|2514|2515|2514|2503|2502|3458
1598958000000|2020-09-01 11:00:00|2517|2511|2512|2510|2517|2515|2512|2510|95701
1598958300000|2020-09-01 11:05:00|2513|2511|2515|2514|2515|2514|2511|2510|2540
1598958600000|2020-09-01 11:10:00|2516|2515|2513|2512|2519|2518|2513|2512|6139
1598958900000|2020-09-01 11:15:00|2514|2513|2519|2517|2519|2517|2513|2511|7577
1598959200000|2020-09-01 11:20:00|2518|2518|2515|2514|2519|2518|2515|2514|2522
1598959500000|2020-09-01 11:25:00|2516|2515|2513|2511|2517|2516|2513|2511|4261
1598959800000|2020-09-01 11:30:00|2512|2512|2512|2511|2513|2512|2511|2510|3891
1598960100000|2020-09-01 11:35:00|2513|2510|2512|2510|2513|2510|2509|2507|2961
1598960400000|2020-09-01 11:40:00|2511|2509|2507|2506|2511|2510|2505|2503|40730
1598960700000|2020-09-01 11:45:00|2506|2505|2507|2506|2508|2507|2505|2503|2618
1598961000000|2020-09-01 11:50:00|2506|2505|2507|2506|2507|2506|2506|2504|2813
1598961300000|2020-09-01 11:55:00|2508|2507|2507|2506|2509|2508|2507|2505|10470
1598961600000|2020-09-01 12:00:00|2506|2505|2509|2507|2509|2508|2505|2504|3096
1598961900000|2020-09-01 12:05:00|2510|2508|2513|2511|2513|2512|2509|2507|3813
1598962200000|2020-09-01 12:10:00|2514|2512|2511|2509|2516|2515|2509|2508|28924
1598962500000|2020-09-01 12:15:00|2510|2508|2503|2502|2510|2508|2503|2501|5553
1598962800000|2020-09-01 12:20:00|2502|2501|2507|2506|2509|2508|2502|2501|5141
1598963100000|2020-09-01 12:25:00|2506|2505|2512|2510|2512|2510|2506|2505|2982
1598963400000|2020-09-01 12:30:00|2513|2511|2512|2511|2513|2512|2511|2510|3598
1598963700000|2020-09-01 12:35:00|2513|2512|2504|2503|2514|2512|2502|2501|25898
1598964000000|2020-09-01 12:40:00|2503|2502|2495|2493|2504|2502|2494|2493|6050
1598964300000|2020-09-01 12:45:00|2496|2494|2496|2494|2502|2500|2493|2491|8028
1598964600000|2020-09-01 12:50:00|2495|2493|2487|2485|2496|2494|2485|2483|10937
1598964900000|2020-09-01 12:55:00|2486|2486|2485|2484|2488|2486|2483|2482|9149
1598965200000|2020-09-01 13:00:00|2484|2483|2467|2464|2485|2483|2465|2463|15422
1598965500000|2020-09-01 13:05:00|2468|2465|2455|2451|2468|2466|2454|2451|18646
1598965800000|2020-09-01 13:10:00|2454|2450|2452|2449|2455|2453|2450|2447|12418
1598966100000|2020-09-01 13:15:00|2451|2448|2452|2450|2453|2452|2447|2444|12551
1598966400000|2020-09-01 13:20:00|2451|2449|2456|2455|2458|2456|2445|2442|49680
1598966700000|2020-09-01 13:25:00|2457|2456|2464|2463|2465|2464|2457|2456|29160
1598967000000|2020-09-01 13:30:00|2465|2464|2465|2463|2468|2467|2460|2459|16987
1598967300000|2020-09-01 13:35:00|2464|2462|2465|2464|2474|2472|2464|2461|15608
1598967600000|2020-09-01 13:40:00|2464|2463|2468|2466|2469|2467|2458|2456|20025
1598967900000|2020-09-01 13:45:00|2469|2467|2468|2466|2474|2473|2466|2465|20467
1598968200000|2020-09-01 13:50:00|2467|2467|2480|2478|2481|2478|2467|2465|14843
1598968500000|2020-09-01 13:55:00|2479|2477|2476|2474|2479|2477|2471|2470|15899
1598968800000|2020-09-01 14:00:00|2477|2475|2474|2473|2480|2479|2473|2471|12585
1598969100000|2020-09-01 14:05:00|2473|2472|2472|2471|2476|2474|2470|2469|12848
1598969400000|2020-09-01 14:10:00|2471|2470|2473|2472|2476|2473|2469|2468|14932
1598969700000|2020-09-01 14:15:00|2474|2473|2484|2482|2485|2482|2472|2471|17555
1598970000000|2020-09-01 14:20:00|2483|2481|2493|2491|2495|2493|2481|2478|114233
1598970300000|2020-09-01 14:25:00|2494|2492|2502|2501|2504|2502|2494|2492|85759
1598970600000|2020-09-01 14:30:00|2503|2502|2500|2499|2505|2503|2499|2498|19060
1598970900000|2020-09-01 14:35:00|2499|2498|2495|2494|2503|2500|2494|2492|11333
1598971200000|2020-09-01 14:40:00|2496|2495|2494|2492|2499|2497|2492|2491|13390
1598971500000|2020-09-01 14:45:00|2493|2493|2495|2493|2498|2497|2493|2491|14387
1598971800000|2020-09-01 14:50:00|2494|2492|2493|2492|2498|2497|2493|2492|15745
1598972100000|2020-09-01 14:55:00|2494|2493|2497|2496|2500|2499|2494|2493|19959
1598972400000|2020-09-01 15:00:00|2496|2495|2491|2489|2496|2495|2485|2483|17112
1598972700000|2020-09-01 15:05:00|2490|2490|2490|2489|2491|2490|2487|2485|16761
1598973000000|2020-09-01 15:10:00|2489|2488|2491|2490|2492|2490|2487|2485|22431
1598973300000|2020-09-01 15:15:00|2490|2489|2492|2491|2493|2492|2487|2486|17567
1598973600000|2020-09-01 15:20:00|2491|2490|2491|2490|2493|2491|2489|2488|18547
1598973900000|2020-09-01 15:25:00|2490|2489|2498|2495|2498|2495|2489|2488|26696
1599030000000|2020-09-02 07:00:00|2528|2522|2533|2527|2538|2528|2527|2522|3566
1599030300000|2020-09-02 07:05:00|2532|2528|2550|2547|2554|2549|2531|2526|20006
1599030600000|2020-09-02 07:10:00|2549|2546|2557|2554|2564|2561|2549|2544|15146
1599030900000|2020-09-02 07:15:00|2559|2555|2567|2565|2568|2566|2559|2555|19748
1599031200000|2020-09-02 07:20:00|2568|2564|2573|2570|2578|2575|2565|2562|14191
1599031500000|2020-09-02 07:25:00|2572|2571|2578|2575|2579|2576|2565|2563|18385
1599031800000|2020-09-02 07:30:00|2579|2576|2576|2572|2583|2582|2571|2570|21754
1599032100000|2020-09-02 07:35:00|2577|2573|2567|2564|2579|2577|2567|2563|8067
1599032400000|2020-09-02 07:40:00|2568|2565|2570|2567|2571|2570|2565|2563|10446
1599032700000|2020-09-02 07:45:00|2569|2568|2570|2567|2571|2568|2567|2564|4111
1599033000000|2020-09-02 07:50:00|2571|2568|2568|2565|2576|2573|2566|2563|11909
1599033300000|2020-09-02 07:55:00|2567|2566|2564|2561|2570|2567|2563|2561|7652
1599033600000|2020-09-02 08:00:00|2565|2562|2556|2553|2565|2563|2556|2553|7582
1599033900000|2020-09-02 08:05:00|2557|2554|2559|2556|2562|2560|2556|2553|6181
1599034200000|2020-09-02 08:10:00|2558|2557|2558|2556|2560|2558|2557|2554|6948
1599034500000|2020-09-02 08:15:00|2557|2557|2558|2556|2560|2558|2557|2555|3772
1599034800000|2020-09-02 08:20:00|2559|2557|2555|2553|2559|2557|2553|2551|4670
1599035100000|2020-09-02 08:25:00|2554|2552|2552|2550|2555|2553|2551|2549|3348
1599035400000|2020-09-02 08:30:00|2553|2551|2553|2551|2555|2552|2552|2551|4176
1599035700000|2020-09-02 08:35:00|2552|2550|2546|2544|2552|2550|2546|2544|4536
1599036000000|2020-09-02 08:40:00|2545|2543|2548|2545|2549|2547|2543|2540|14668
1599036300000|2020-09-02 08:45:00|2547|2546|2547|2545|2553|2551|2547|2545|13326
1599036600000|2020-09-02 08:50:00|2548|2546|2551|2549|2556|2554|2548|2545|14951
1599036900000|2020-09-02 08:55:00|2550|2550|2550|2548|2552|2550|2548|2547|6250
1599037200000|2020-09-02 09:00:00|2549|2549|2551|2549|2556|2554|2549|2549|3081
1599037500000|2020-09-02 09:05:00|2552|2550|2558|2556|2560|2558|2551|2550|5780
1599037800000|2020-09-02 09:10:00|2557|2557|2555|2553|2558|2557|2554|2553|5141
1599038100000|2020-09-02 09:15:00|2556|2554|2554|2552|2558|2557|2553|2552|7471
1599038400000|2020-09-02 09:20:00|2555|2553|2543|2541|2555|2553|2542|2541|8292
1599038700000|2020-09-02 09:25:00|2542|2540|2542|2541|2547|2545|2541|2539|4838
1599039000000|2020-09-02 09:30:00|2543|2540|2534|2532|2543|2541|2532|2530|6533
1599039300000|2020-09-02 09:35:00|2533|2531|2536|2534|2536|2534|2532|2531|3034
1599039600000|2020-09-02 09:40:00|2535|2535|2533|2531|2536|2535|2532|2531|3418
1599039900000|2020-09-02 09:45:00|2534|2532|2539|2538|2539|2538|2533|2531|3747
1599040200000|2020-09-02 09:50:00|2540|2539|2543|2540|2545|2542|2540|2539|1875
1599040500000|2020-09-02 09:55:00|2542|2541|2540|2538|2542|2542|2538|2537|13353
1599040800000|2020-09-02 10:00:00|2539|2539|2538|2537|2540|2539|2537|2536|5579
1599041100000|2020-09-02 10:05:00|2539|2538|2548|2546|2550|2548|2537|2536|6229
1599041400000|2020-09-02 10:10:00|2549|2547|2542|2540|2549|2547|2539|2538|14420
1599041700000|2020-09-02 10:15:00|2541|2541|2544|2542|2545|2543|2541|2540|2609
1599042000000|2020-09-02 10:20:00|2545|2543|2545|2543|2545|2544|2542|2540|4855
1599042300000|2020-09-02 10:25:00|2544|2544|2547|2545|2547|2546|2543|2542|3663
1599042600000|2020-09-02 10:30:00|2546|2546|2544|2543|2546|2546|2543|2542|1950
1599042900000|2020-09-02 10:35:00|2545|2544|2545|2544|2546|2545|2544|2543|3946
1599043200000|2020-09-02 10:40:00|2544|2543|2543|2541|2544|2543|2542|2541|3232
1599043500000|2020-09-02 10:45:00|2544|2542|2544|2542|2545|2544|2543|2541|3331
1599043800000|2020-09-02 10:50:00|2543|2543|2535|2533|2544|2543|2535|2533|4137
1599044100000|2020-09-02 10:55:00|2534|2532|2537|2535|2539|2537|2534|2532|6812
1599044400000|2020-09-02 11:00:00|2541|2536|2544|2541|2544|2542|2534|2530|4726
1599044700000|2020-09-02 11:05:00|2543|2540|2543|2542|2546|2544|2542|2538|4821
1599045000000|2020-09-02 11:10:00|2544|2541|2534|2533|2544|2541|2533|2531|1952
1599045300000|2020-09-02 11:15:00|2533|2532|2532|2531|2534|2532|2530|2528|6215
1599045600000|2020-09-02 11:20:00|2533|2532|2537|2536|2539|2538|2533|2532|4565
1599045900000|2020-09-02 11:25:00|2538|2537|2539|2538|2543|2541|2538|2537|2419
1599046200000|2020-09-02 11:30:00|2540|2539|2543|2540|2545|2543|2539|2538|5434
1599046500000|2020-09-02 11:35:00|2542|2541|2541|2540|2542|2541|2540|2539|2313
1599046800000|2020-09-02 11:40:00|2542|2541|2541|2540|2542|2541|2539|2538|5214
1599047100000|2020-09-02 11:45:00|2540|2539|2537|2536|2540|2539|2536|2534|3129
1599047400000|2020-09-02 11:50:00|2536|2535|2537|2535|2537|2535|2534|2532|6076
1599047700000|2020-09-02 11:55:00|2538|2536|2537|2535|2541|2539|2537|2535|2910
1599048000000|2020-09-02 12:00:00|2536|2534|2539|2537|2540|2538|2535|2534|2076
1599048300000|2020-09-02 12:05:00|2538|2536|2541|2539|2541|2539|2537|2536|1411
1599048600000|2020-09-02 12:10:00|2540|2538|2540|2538|2541|2540|2538|2537|3946
1599048900000|2020-09-02 12:15:00|2539|2537|2540|2539|2543|2541|2537|2536|3868
1599049200000|2020-09-02 12:20:00|2541|2540|2545|2542|2545|2542|2541|2540|1495
1599049500000|2020-09-02 12:25:00|2544|2541|2540|2539|2544|2541|2539|2537|698
1599049800000|2020-09-02 12:30:00|2541|2540|2543|2542|2544|2542|2541|2539|3981
1599050100000|2020-09-02 12:35:00|2544|2541|2542|2540|2544|2542|2542|2540|2943
1599050400000|2020-09-02 12:40:00|2543|2541|2541|2540|2544|2543|2541|2539|6263
1599050700000|2020-09-02 12:45:00|2542|2539|2538|2537|2542|2540|2538|2536|4482
1599051000000|2020-09-02 12:50:00|2539|2538|2541|2539|2541|2540|2538|2537|3684
1599051300000|2020-09-02 12:55:00|2542|2540|2541|2540|2543|2542|2541|2540|2538
1599051600000|2020-09-02 13:00:00|2542|2541|2543|2541|2543|2542|2540|2539|2114
1599051900000|2020-09-02 13:05:00|2542|2540|2547|2545|2548|2545|2540|2539|2347
1599052200000|2020-09-02 13:10:00|2546|2544|2543|2541|2546|2544|2542|2540|1854
1599052500000|2020-09-02 13:15:00|2542|2540|2535|2534|2542|2540|2535|2534|98576
1599052800000|2020-09-02 13:20:00|2534|2533|2537|2535|2538|2536|2534|2533|4744
1599053100000|2020-09-02 13:25:00|2536|2536|2536|2534|2539|2537|2534|2533|5274
1599053400000|2020-09-02 13:30:00|2537|2535|2540|2539|2542|2540|2537|2535|18818
1599053700000|2020-09-02 13:35:00|2541|2540|2543|2542|2547|2545|2540|2538|6287
1599054000000|2020-09-02 13:40:00|2544|2543|2545|2544|2545|2544|2542|2540|53972
1599054300000|2020-09-02 13:45:00|2546|2545|2544|2543|2547|2546|2543|2542|7986
1599054600000|2020-09-02 13:50:00|2545|2544|2542|2541|2545|2544|2541|2539|6970
1599054900000|2020-09-02 13:55:00|2543|2542|2534|2532|2544|2542|2532|2530|18573
1599055200000|2020-09-02 14:00:00|2533|2531|2530|2527|2534|2532|2526|2524|55218
1599055500000|2020-09-02 14:05:00|2531|2528|2520|2517|2532|2530|2518|2517|5941
1599055800000|2020-09-02 14:10:00|2518|2518|2532|2529|2534|2532|2518|2517|157717
1599056100000|2020-09-02 14:15:00|2533|2530|2534|2531|2536|2534|2531|2529|6096
1599056400000|2020-09-02 14:20:00|2533|2530|2534|2532|2534|2533|2531|2529|6142
1599056700000|2020-09-02 14:25:00|2533|2531|2531|2529|2534|2532|2528|2526|7146
1599057000000|2020-09-02 14:30:00|2530|2528|2530|2528|2530|2529|2526|2524|5328
1599057300000|2020-09-02 14:35:00|2529|2529|2524|2522|2529|2529|2522|2520|4151
1599057600000|2020-09-02 14:40:00|2523|2521|2523|2521|2523|2522|2519|2518|8705
1599057900000|2020-09-02 14:45:00|2522|2522|2524|2522|2524|2523|2518|2517|8216
1599058200000|2020-09-02 14:50:00|2523|2521|2524|2523|2528|2526|2522|2521|6288
1599058500000|2020-09-02 14:55:00|2523|2522|2519|2518|2523|2523|2518|2517|12194
1599058800000|2020-09-02 15:00:00|2518|2517|2520|2518|2523|2521|2517|2516|12594
1599059100000|2020-09-02 15:05:00|2519|2519|2520|2519|2520|2519|2517|2516|11065
1599059400000|2020-09-02 15:10:00|2521|2518|2523|2522|2525|2523|2520|2518|7461
1599059700000|2020-09-02 15:15:00|2522|2521|2526|2525|2527|2526|2521|2520|13797
1599060000000|2020-09-02 15:20:00|2525|2524|2526|2525|2529|2528|2524|2523|22052
1599060300000|2020-09-02 15:25:00|2527|2526|2532|2529|2532|2530|2526|2524|23499
1599116400000|2020-09-03 07:00:00|2525|2517|2544|2538|2550|2538|2516|2511|12838
1599116700000|2020-09-03 07:05:00|2543|2537|2523|2519|2543|2537|2519|2516|17955
1599117000000|2020-09-03 07:10:00|2521|2517|2520|2517|2521|2518|2509|2507|224679
1599117300000|2020-09-03 07:15:00|2519|2516|2509|2508|2519|2517|2509|2507|6756
1599117600000|2020-09-03 07:20:00|2510|2509|2507|2505|2512|2510|2505|2503|84457
1599117900000|2020-09-03 07:25:00|2506|2504|2497|2496|2506|2504|2489|2487|17159
1599118200000|2020-09-03 07:30:00|2496|2495|2491|2489|2496|2495|2485|2484|58394
1599118500000|2020-09-03 07:35:00|2492|2490|2487|2485|2496|2495|2485|2483|27179
1599118800000|2020-09-03 07:40:00|2488|2486|2482|2481|2493|2492|2480|2479|19576
1599119100000|2020-09-03 07:45:00|2481|2480|2479|2478|2482|2481|2477|2475|121129
1599119400000|2020-09-03 07:50:00|2480|2479|2472|2471|2481|2480|2470|2469|23577
1599119700000|2020-09-03 07:55:00|2473|2472|2468|2465|2478|2475|2467|2465|11079
1599120000000|2020-09-03 08:00:00|2469|2466|2474|2472|2475|2472|2467|2465|14981
1599120300000|2020-09-03 08:05:00|2473|2471|2471|2470|2477|2475|2470|2469|17608
1599120600000|2020-09-03 08:10:00|2472|2471|2475|2473|2477|2475|2472|2471|11076
1599120900000|2020-09-03 08:15:00|2474|2472|2484|2482|2484|2482|2473|2472|9629
1599121200000|2020-09-03 08:20:00|2485|2481|2484|2481|2485|2483|2479|2477|5503
1599121500000|2020-09-03 08:25:00|2483|2482|2486|2483|2486|2484|2482|2481|7196
1599121800000|2020-09-03 08:30:00|2485|2484|2482|2480|2487|2486|2481|2479|13488
1599122100000|2020-09-03 08:35:00|2481|2479|2480|2478|2481|2480|2477|2475|8160
1599122400000|2020-09-03 08:40:00|2479|2477|2482|2480|2484|2483|2478|2477|9045
1599122700000|2020-09-03 08:45:00|2483|2481|2486|2485|2487|2485|2483|2481|10928
1599123000000|2020-09-03 08:50:00|2487|2486|2483|2481|2487|2486|2482|2481|4013
1599123300000|2020-09-03 08:55:00|2482|2482|2480|2478|2483|2482|2479|2478|5267
1599123600000|2020-09-03 09:00:00|2479|2477|2479|2478|2480|2478|2477|2475|60362
1599123900000|2020-09-03 09:05:00|2480|2479|2483|2481|2484|2482|2479|2478|11173
1599124200000|2020-09-03 09:10:00|2482|2482|2484|2483|2484|2483|2482|2481|1753
1599124500000|2020-09-03 09:15:00|2485|2484|2486|2485|2487|2486|2484|2484|3962
1599124800000|2020-09-03 09:20:00|2485|2484|2489|2488|2489|2488|2485|2484|4655
1599125100000|2020-09-03 09:25:00|2490|2489|2489|2488|2492|2490|2489|2488|8210
1599125400000|2020-09-03 09:30:00|2488|2487|2490|2489|2490|2489|2488|2487|1955
1599125700000|2020-09-03 09:35:00|2489|2488|2486|2484|2490|2489|2486|2484|5496
1599126000000|2020-09-03 09:40:00|2487|2485|2485|2484|2487|2486|2485|2484|2607
1599126300000|2020-09-03 09:45:00|2484|2483|2483|2482|2486|2485|2483|2482|5837
1599126600000|2020-09-03 09:50:00|2482|2481|2486|2485|2486|2485|2480|2479|4567
1599126900000|2020-09-03 09:55:00|2487|2486|2486|2485|2490|2488|2486|2484|5235
1599127200000|2020-09-03 10:00:00|2487|2486|2488|2486|2489|2488|2487|2486|4315
1599127500000|2020-09-03 10:05:00|2489|2487|2490|2489|2491|2490|2489|2487|29806
1599127800000|2020-09-03 10:10:00|2489|2488|2489|2488|2489|2488|2487|2486|2636
1599128100000|2020-09-03 10:15:00|2490|2489|2490|2488|2490|2489|2487|2486|5780
1599128400000|2020-09-03 10:20:00|2489|2487|2487|2485|2489|2487|2486|2484|4709
1599128700000|2020-09-03 10:25:00|2486|2486|2481|2479|2487|2486|2480|2479|10578
1599129000000|2020-09-03 10:30:00|2482|2480|2477|2476|2482|2481|2477|2475|1686
1599129300000|2020-09-03 10:35:00|2478|2477|2472|2471|2479|2477|2472|2471|6164
1599129600000|2020-09-03 10:40:00|2473|2472|2475|2474|2476|2474|2471|2469|8290
1599129900000|2020-09-03 10:45:00|2476|2473|2474|2473|2476|2473|2472|2471|3585
1599130200000|2020-09-03 10:50:00|2475|2474|2472|2470|2475|2474|2469|2468|18085
1599130500000|2020-09-03 10:55:00|2473|2471|2474|2472|2475|2474|2470|2469|8414
1599130800000|2020-09-03 11:00:00|2473|2471|2479|2478|2480|2478|2471|2469|4783
1599131100000|2020-09-03 11:05:00|2478|2477|2481|2480|2482|2480|2478|2477|4280
1599131400000|2020-09-03 11:10:00|2482|2479|2471|2470|2482|2480|2471|2470|18951
1599131700000|2020-09-03 11:15:00|2472|2471|2467|2466|2474|2471|2467|2466|5331
1599132000000|2020-09-03 11:20:00|2466|2465|2463|2462|2466|2466|2462|2461|3653
1599132300000|2020-09-03 11:25:00|2462|2461|2455|2454|2463|2462|2455|2453|7272
1599132600000|2020-09-03 11:30:00|2454|2453|2451|2449|2455|2453|2450|2448|7312
1599132900000|2020-09-03 11:35:00|2450|2448|2448|2447|2450|2448|2448|2446|1815
1599133200000|2020-09-03 11:40:00|2449|2448|2452|2451|2452|2451|2446|2445|18872
1599133500000|2020-09-03 11:45:00|2451|2450|2457|2455|2458|2457|2450|2448|10042
1599133800000|2020-09-03 11:50:00|2456|2454|2455|2454|2457|2454|2452|2451|17602
1599134100000|2020-09-03 11:55:00|2456|2453|2456|2455|2457|2456|2455|2453|2047
1599134400000|2020-09-03 12:00:00|2457|2456|2451|2450|2457|2456|2451|2450|2859
1599134700000|2020-09-03 12:05:00|2450|2449|2451|2450|2452|2450|2450|2448|26989
1599135000000|2020-09-03 12:10:00|2450|2449|2450|2449|2452|2451|2450|2449|30226
1599135300000|2020-09-03 12:15:00|2451|2450|2451|2449|2454|2453|2449|2448|21805
1599135600000|2020-09-03 12:20:00|2450|2448|2451|2449|2452|2451|2448|2446|11015
1599135900000|2020-09-03 12:25:00|2452|2450|2452|2450|2455|2452|2449|2448|9418
1599136200000|2020-09-03 12:30:00|2451|2449|2453|2451|2453|2451|2450|2448|7860
1599136500000|2020-09-03 12:35:00|2452|2452|2456|2454|2456|2455|2451|2450|6278
1599136800000|2020-09-03 12:40:00|2457|2455|2461|2459|2461|2459|2457|2455|8815
1599137100000|2020-09-03 12:45:00|2462|2460|2459|2458|2463|2460|2459|2457|6955
1599137400000|2020-09-03 12:50:00|2460|2459|2451|2450|2460|2459|2451|2449|18252
1599137700000|2020-09-03 12:55:00|2452|2449|2452|2451|2453|2452|2450|2449|9528
1599138000000|2020-09-03 13:00:00|2451|2450|2450|2449|2452|2451|2449|2448|9509
1599138300000|2020-09-03 13:05:00|2451|2450|2451|2450|2452|2451|2449|2448|10019
1599138600000|2020-09-03 13:10:00|2452|2449|2455|2453|2455|2454|2450|2449|22302
1599138900000|2020-09-03 13:15:00|2456|2454|2462|2460|2464|2462|2456|2453|13838
1599139200000|2020-09-03 13:20:00|2461|2459|2464|2463|2468|2466|2459|2458|7713
1599139500000|2020-09-03 13:25:00|2465|2464|2462|2461|2465|2464|2462|2461|5212
1599139800000|2020-09-03 13:30:00|2461|2459|2450|2449|2461|2460|2449|2448|17523
1599140100000|2020-09-03 13:35:00|2449|2448|2449|2448|2451|2449|2444|2443|22966
1599140400000|2020-09-03 13:40:00|2450|2449|2441|2439|2451|2449|2440|2439|17142
1599140700000|2020-09-03 13:45:00|2440|2440|2449|2448|2450|2448|2440|2440|22793
1599141000000|2020-09-03 13:50:00|2450|2449|2445|2444|2453|2452|2444|2443|16807
1599141300000|2020-09-03 13:55:00|2446|2445|2448|2447|2453|2452|2446|2444|12710
1599141600000|2020-09-03 14:00:00|2449|2448|2452|2451|2453|2452|2447|2446|10329
1599141900000|2020-09-03 14:05:00|2451|2450|2456|2455|2459|2458|2450|2449|22847
1599142200000|2020-09-03 14:10:00|2457|2456|2457|2456|2458|2457|2455|2454|12251
1599142500000|2020-09-03 14:15:00|2456|2455|2447|2446|2456|2455|2447|2446|10576
1599142800000|2020-09-03 14:20:00|2446|2445|2435|2434|2446|2445|2435|2433|11257
1599143100000|2020-09-03 14:25:00|2436|2435|2430|2428|2436|2435|2428|2426|19293
1599143400000|2020-09-03 14:30:00|2429|2427|2426|2424|2431|2430|2426|2424|20595
1599143700000|2020-09-03 14:35:00|2425|2423|2420|2418|2429|2427|2419|2418|25920
1599144000000|2020-09-03 14:40:00|2419|2419|2409|2408|2422|2421|2408|2407|127615
1599144300000|2020-09-03 14:45:00|2408|2407|2402|2401|2408|2407|2402|2400|22576
1599144600000|2020-09-03 14:50:00|2403|2402|2408|2406|2409|2408|2399|2398|149105
1599144900000|2020-09-03 14:55:00|2407|2405|2407|2405|2408|2407|2401|2400|23982
1599145200000|2020-09-03 15:00:00|2408|2406|2399|2397|2411|2410|2398|2396|30320
1599145500000|2020-09-03 15:05:00|2398|2396|2394|2391|2407|2406|2387|2385|47395
1599145800000|2020-09-03 15:10:00|2393|2392|2376|2373|2393|2392|2372|2370|176002
1599146100000|2020-09-03 15:15:00|2377|2374|2351|2349|2381|2380|2351|2349|69517
1599146400000|2020-09-03 15:20:00|2352|2350|2363|2361|2364|2362|2347|2346|196231
1599146700000|2020-09-03 15:25:00|2362|2360|2354|2350|2364|2363|2354|2350|244309
1599202800000|2020-09-04 07:00:00|2349|2335|2337|2334|2360|2359|2311|2306|47703
1599203100000|2020-09-04 07:05:00|2336|2335|2367|2364|2379|2375|2335|2331|91313
1599203400000|2020-09-04 07:10:00|2368|2365|2360|2357|2373|2370|2359|2355|35120
1599203700000|2020-09-04 07:15:00|2359|2358|2371|2368|2371|2368|2352|2350|16900
1599204000000|2020-09-04 07:20:00|2370|2367|2375|2372|2377|2375|2369|2366|199465
1599204300000|2020-09-04 07:25:00|2374|2371|2371|2370|2376|2373|2366|2362|23405
1599204600000|2020-09-04 07:30:00|2372|2371|2380|2379|2382|2380|2371|2370|12643
1599204900000|2020-09-04 07:35:00|2381|2378|2375|2373|2381|2379|2374|2373|12165
1599205200000|2020-09-04 07:40:00|2376|2374|2380|2378|2380|2378|2373|2371|8738
1599205500000|2020-09-04 07:45:00|2381|2379|2380|2377|2386|2384|2378|2376|13552
1599205800000|2020-09-04 07:50:00|2379|2378|2380|2378|2381|2380|2377|2376|7413
1599206100000|2020-09-04 07:55:00|2379|2377|2372|2369|2380|2379|2370|2369|17131
1599206400000|2020-09-04 08:00:00|2373|2370|2363|2361|2374|2372|2361|2360|35247
1599206700000|2020-09-04 08:05:00|2364|2362|2369|2367|2371|2369|2357|2356|31291
1599207000000|2020-09-04 08:10:00|2368|2366|2381|2380|2381|2380|2364|2362|18723
1599207300000|2020-09-04 08:15:00|2380|2379|2378|2376|2381|2379|2375|2374|16046
1599207600000|2020-09-04 08:20:00|2377|2377|2378|2377|2380|2378|2376|2375|8994
1599207900000|2020-09-04 08:25:00|2377|2376|2385|2383|2386|2385|2377|2376|12431
1599208200000|2020-09-04 08:30:00|2384|2384|2388|2387|2391|2390|2382|2381|14580
1599208500000|2020-09-04 08:35:00|2389|2388|2394|2392|2398|2397|2389|2388|13379
1599208800000|2020-09-04 08:40:00|2393|2391|2388|2386|2394|2392|2387|2386|14220
1599209100000|2020-09-04 08:45:00|2387|2387|2390|2388|2394|2393|2384|2382|22327
1599209400000|2020-09-04 08:50:00|2389|2389|2399|2398|2400|2399|2389|2388|23333
1599209700000|2020-09-04 08:55:00|2398|2397|2404|2403|2407|2405|2398|2397|28604
1599210000000|2020-09-04 09:00:00|2403|2402|2398|2395|2408|2405|2396|2394|10646
1599210300000|2020-09-04 09:05:00|2399|2396|2397|2394|2403|2402|2395|2393|9048
1599210600000|2020-09-04 09:10:00|2396|2395|2390|2388|2399|2398|2388|2386|11323
1599210900000|2020-09-04 09:15:00|2391|2389|2394|2392|2400|2398|2391|2389|6889
1599211200000|2020-09-04 09:20:00|2393|2391|2392|2390|2394|2392|2390|2389|5124
1599211500000|2020-09-04 09:25:00|2391|2391|2389|2387|2396|2395|2387|2385|17705
1599211800000|2020-09-04 09:30:00|2388|2386|2383|2381|2389|2387|2380|2379|6977
1599212100000|2020-09-04 09:35:00|2382|2382|2382|2381|2383|2382|2381|2378|4197
1599212400000|2020-09-04 09:40:00|2383|2380|2383|2381|2383|2382|2381|2380|3975
1599212700000|2020-09-04 09:45:00|2382|2380|2383|2382|2387|2386|2382|2380|3248
1599213000000|2020-09-04 09:50:00|2382|2381|2378|2376|2384|2383|2378|2376|14555
1599213300000|2020-09-04 09:55:00|2377|2375|2368|2366|2378|2376|2368|2365|12650
1599213600000|2020-09-04 10:00:00|2367|2367|2363|2361|2368|2367|2362|2360|4352
1599213900000|2020-09-04 10:05:00|2362|2360|2360|2359|2365|2364|2359|2358|7425
1599214200000|2020-09-04 10:10:00|2361|2360|2356|2355|2365|2362|2355|2353|24939
1599214500000|2020-09-04 10:15:00|2355|2354|2364|2362|2365|2362|2353|2351|11696
1599214800000|2020-09-04 10:20:00|2363|2363|2363|2362|2365|2363|2362|2360|1333
1599215100000|2020-09-04 10:25:00|2362|2361|2358|2356|2362|2361|2357|2354|13063
1599215400000|2020-09-04 10:30:00|2357|2357|2360|2359|2365|2363|2357|2357|7742
1599215700000|2020-09-04 10:35:00|2361|2360|2355|2352|2363|2361|2355|2352|16840
1599216000000|2020-09-04 10:40:00|2356|2353|2361|2359|2363|2360|2356|2353|11941
1599216300000|2020-09-04 10:45:00|2360|2360|2360|2359|2363|2362|2360|2359|5575
1599216600000|2020-09-04 10:50:00|2359|2358|2362|2360|2362|2360|2358|2357|3895
1599216900000|2020-09-04 10:55:00|2361|2359|2357|2355|2361|2359|2356|2354|6329
1599217200000|2020-09-04 11:00:00|2356|2352|2354|2352|2356|2354|2353|2352|4586
1599217500000|2020-09-04 11:05:00|2353|2351|2349|2347|2354|2351|2348|2347|2073
1599217800000|2020-09-04 11:10:00|2348|2346|2339|2337|2348|2346|2338|2337|8276
1599218100000|2020-09-04 11:15:00|2338|2336|2333|2330|2339|2338|2330|2328|65527
1599218400000|2020-09-04 11:20:00|2332|2329|2333|2331|2335|2333|2329|2328|5845
1599218700000|2020-09-04 11:25:00|2334|2332|2336|2334|2341|2339|2332|2329|15687
1599219000000|2020-09-04 11:30:00|2337|2335|2336|2333|2339|2337|2334|2332|16250
1599219300000|2020-09-04 11:35:00|2335|2335|2334|2332|2337|2335|2332|2330|9626
1599219600000|2020-09-04 11:40:00|2333|2333|2334|2332|2335|2334|2332|2331|3046
1599219900000|2020-09-04 11:45:00|2333|2333|2338|2337|2340|2339|2332|2331|6248
1599220200000|2020-09-04 11:50:00|2337|2336|2336|2335|2340|2339|2333|2331|10710
1599220500000|2020-09-04 11:55:00|2335|2334|2334|2332|2339|2336|2328|2326|14565
1599220800000|2020-09-04 12:00:00|2335|2333|2330|2329|2337|2334|2330|2328|4555
1599221100000|2020-09-04 12:05:00|2331|2330|2327|2325|2336|2334|2327|2325|19578
1599221400000|2020-09-04 12:10:00|2326|2324|2325|2323|2327|2324|2323|2321|7244
1599221700000|2020-09-04 12:15:00|2326|2325|2329|2327|2331|2330|2325|2323|9670
1599222000000|2020-09-04 12:20:00|2328|2328|2336|2335|2336|2335|2328|2327|8763
1599222300000|2020-09-04 12:25:00|2337|2336|2332|2331|2339|2338|2332|2330|8585
1599222600000|2020-09-04 12:30:00|2334|2332|2338|2336|2344|2342|2332|2329|10222
1599222900000|2020-09-04 12:35:00|2337|2335|2337|2334|2343|2341|2334|2332|12046
1599223200000|2020-09-04 12:40:00|2335|2333|2335|2334|2339|2337|2333|2331|26163
1599223500000|2020-09-04 12:45:00|2336|2333|2336|2335|2337|2336|2335|2333|6222
1599223800000|2020-09-04 12:50:00|2337|2336|2341|2340|2342|2341|2337|2336|13337
1599224100000|2020-09-04 12:55:00|2342|2341|2336|2335|2346|2344|2336|2335|16627
1599224400000|2020-09-04 13:00:00|2337|2336|2346|2345|2348|2347|2337|2336|12875
1599224700000|2020-09-04 13:05:00|2347|2346|2343|2342|2347|2346|2342|2341|6092
1599225000000|2020-09-04 13:10:00|2342|2341|2354|2352|2354|2352|2342|2341|10850
1599225300000|2020-09-04 13:15:00|2353|2351|2351|2350|2354|2351|2349|2348|3892
1599225600000|2020-09-04 13:20:00|2352|2349|2354|2353|2355|2353|2352|2349|7358
1599225900000|2020-09-04 13:25:00|2353|2352|2349|2348|2353|2352|2348|2347|9252
1599226200000|2020-09-04 13:30:00|2348|2347|2354|2353|2355|2354|2348|2347|11384
1599226500000|2020-09-04 13:35:00|2353|2352|2347|2345|2355|2354|2346|2344|30061
1599226800000|2020-09-04 13:40:00|2349|2346|2337|2335|2349|2348|2332|2331|26256
1599227100000|2020-09-04 13:45:00|2336|2334|2340|2338|2340|2338|2332|2330|28848
1599227400000|2020-09-04 13:50:00|2339|2339|2328|2327|2341|2339|2328|2326|21453
1599227700000|2020-09-04 13:55:00|2329|2328|2322|2320|2333|2331|2320|2319|123633
1599228000000|2020-09-04 14:00:00|2321|2321|2323|2322|2326|2324|2316|2314|35305
1599228300000|2020-09-04 14:05:00|2322|2321|2319|2317|2325|2324|2312|2310|34772
1599228600000|2020-09-04 14:10:00|2318|2316|2304|2302|2318|2316|2303|2301|13814
1599228900000|2020-09-04 14:15:00|2305|2303|2293|2291|2306|2304|2293|2291|147625
1599229200000|2020-09-04 14:20:00|2292|2290|2290|2288|2293|2291|2282|2279|142067
1599229500000|2020-09-04 14:25:00|2291|2289|2274|2272|2292|2291|2273|2272|78359
1599229800000|2020-09-04 14:30:00|2273|2273|2282|2279|2285|2283|2268|2265|85183
1599230100000|2020-09-04 14:35:00|2281|2280|2288|2287|2290|2288|2275|2273|47221
1599230400000|2020-09-04 14:40:00|2289|2288|2276|2274|2291|2290|2274|2272|76964
1599230700000|2020-09-04 14:45:00|2277|2275|2302|2300|2304|2302|2276|2275|102162
1599231000000|2020-09-04 14:50:00|2301|2301|2310|2309|2312|2309|2300|2299|44526
1599231300000|2020-09-04 14:55:00|2309|2308|2311|2309|2313|2311|2302|2300|48788
1599231600000|2020-09-04 15:00:00|2312|2310|2309|2307|2318|2316|2302|2300|78293
1599231900000|2020-09-04 15:05:00|2310|2308|2302|2300|2311|2308|2298|2296|36056
1599232200000|2020-09-04 15:10:00|2301|2299|2305|2304|2306|2305|2298|2297|79729
1599232500000|2020-09-04 15:15:00|2304|2303|2307|2306|2307|2306|2299|2297|35656
1599232800000|2020-09-04 15:20:00|2308|2307|2305|2303|2310|2309|2304|2302|41182
1599233100000|2020-09-04 15:25:00|2306|2304|2305|2303|2307|2306|2298|2296|55306
1599462000000|2020-09-07 07:00:00|2330|2300|2304|2298|2330|2305|2299|2292|14196
1599462300000|2020-09-07 07:05:00|2303|2299|2308|2304|2311|2307|2303|2297|13757
1599462600000|2020-09-07 07:10:00|2307|2303|2300|2297|2308|2303|2294|2291|13109
1599462900000|2020-09-07 07:15:00|2298|2298|2289|2286|2298|2298|2284|2282|23308
1599463200000|2020-09-07 07:20:00|2290|2287|2309|2304|2310|2307|2290|2287|14314
1599463500000|2020-09-07 07:25:00|2308|2305|2305|2303|2308|2306|2302|2300|13916
1599463800000|2020-09-07 07:30:00|2306|2304|2305|2303|2316|2313|2301|2300|18795
1599464100000|2020-09-07 07:35:00|2304|2302|2306|2302|2308|2306|2301|2299|14458
1599464400000|2020-09-07 07:40:00|2305|2303|2310|2308|2312|2308|2304|2302|2734
1599464700000|2020-09-07 07:45:00|2311|2309|2317|2313|2323|2318|2311|2309|4394
1599465000000|2020-09-07 07:50:00|2316|2314|2315|2312|2316|2314|2310|2308|4456
1599465300000|2020-09-07 07:55:00|2314|2313|2307|2306|2315|2313|2307|2305|6901
1599465600000|2020-09-07 08:00:00|2308|2307|2313|2310|2315|2313|2308|2305|8945
1599465900000|2020-09-07 08:05:00|2314|2311|2309|2306|2317|2314|2309|2306|13059
1599466200000|2020-09-07 08:10:00|2308|2305|2307|2304|2311|2310|2306|2304|5019
1599466500000|2020-09-07 08:15:00|2306|2303|2305|2302|2306|2305|2302|2300|15034
1599466800000|2020-09-07 08:20:00|2306|2303|2313|2311|2313|2311|2306|2303|3941
1599467100000|2020-09-07 08:25:00|2314|2312|2316|2313|2316|2315|2309|2308|6610
1599467400000|2020-09-07 08:30:00|2315|2312|2312|2310|2316|2315|2308|2307|5975
1599467700000|2020-09-07 08:35:00|2313|2311|2317|2315|2318|2316|2312|2310|5453
1599468000000|2020-09-07 08:40:00|2316|2314|2318|2316|2321|2320|2315|2314|5960
1599468300000|2020-09-07 08:45:00|2319|2317|2330|2328|2331|2328|2317|2316|9198
1599468600000|2020-09-07 08:50:00|2331|2329|2332|2330|2339|2336|2330|2329|22636
1599468900000|2020-09-07 08:55:00|2331|2329|2331|2329|2332|2330|2329|2328|19777
1599469200000|2020-09-07 09:00:00|2330|2328|2335|2333|2335|2333|2330|2328|8832
1599469500000|2020-09-07 09:05:00|2336|2334|2336|2334|2338|2336|2333|2332|6044
1599469800000|2020-09-07 09:10:00|2335|2333|2338|2336|2338|2336|2334|2333|2220
1599470100000|2020-09-07 09:15:00|2337|2335|2340|2338|2341|2338|2336|2334|4411
1599470400000|2020-09-07 09:20:00|2339|2337|2332|2330|2339|2337|2332|2330|5481
1599470700000|2020-09-07 09:25:00|2333|2331|2330|2328|2334|2333|2329|2328|3999
1599471000000|2020-09-07 09:30:00|2329|2329|2335|2333|2336|2333|2327|2326|58047
1599471300000|2020-09-07 09:35:00|2336|2334|2338|2336|2340|2337|2336|2333|2440
1599471600000|2020-09-07 09:40:00|2337|2335|2335|2333|2337|2335|2334|2332|1808
1599471900000|2020-09-07 09:45:00|2336|2334|2338|2336|2338|2336|2333|2332|2808
1599472200000|2020-09-07 09:50:00|2337|2337|2336|2334|2337|2337|2336|2334|1293
1599472500000|2020-09-07 09:55:00|2337|2333|2337|2335|2337|2335|2334|2333|1780
1599472800000|2020-09-07 10:00:00|2336|2334|2336|2335|2336|2335|2333|2332|2884
1599473100000|2020-09-07 10:05:00|2335|2334|2344|2342|2352|2350|2335|2334|15296
1599473400000|2020-09-07 10:10:00|2343|2341|2346|2344|2346|2344|2343|2341|2725
1599473700000|2020-09-07 10:15:00|2345|2343|2346|2345|2347|2346|2343|2342|5267
1599474000000|2020-09-07 10:20:00|2347|2346|2347|2346|2349|2347|2346|2345|2647
1599474300000|2020-09-07 10:25:00|2346|2345|2345|2344|2347|2346|2345|2344|3132
1599474600000|2020-09-07 10:30:00|2346|2345|2348|2347|2349|2348|2346|2345|5987
1599474900000|2020-09-07 10:35:00|2349|2346|2346|2344|2349|2346|2345|2344|3175
1599475200000|2020-09-07 10:40:00|2347|2345|2346|2344|2347|2346|2346|2344|1856
1599475500000|2020-09-07 10:45:00|2347|2345|2346|2345|2347|2346|2346|2344|1138
1599475800000|2020-09-07 10:50:00|2347|2344|2343|2342|2347|2345|2341|2340|6134
1599476100000|2020-09-07 10:55:00|2344|2343|2348|2346|2348|2347|2343|2342|3829
1599476400000|2020-09-07 11:00:00|2351|2347|2347|2345|2351|2348|2346|2345|5423
1599476700000|2020-09-07 11:05:00|2348|2346|2357|2355|2358|2355|2348|2346|2773
1599477000000|2020-09-07 11:10:00|2358|2356|2358|2357|2359|2357|2356|2355|1653
1599477300000|2020-09-07 11:15:00|2359|2358|2364|2362|2367|2366|2359|2358|9813
1599477600000|2020-09-07 11:20:00|2363|2361|2361|2359|2366|2364|2360|2359|5148
1599477900000|2020-09-07 11:25:00|2360|2358|2354|2353|2361|2358|2353|2352|2564
1599478200000|2020-09-07 11:30:00|2353|2352|2358|2356|2358|2357|2353|2352|5864
1599478500000|2020-09-07 11:35:00|2357|2357|2353|2352|2357|2357|2353|2352|4151
1599478800000|2020-09-07 11:40:00|2354|2353|2353|2352|2355|2354|2353|2351|938
1599479100000|2020-09-07 11:45:00|2352|2351|2349|2348|2352|2351|2348|2347|3137
1599479400000|2020-09-07 11:50:00|2348|2347|2346|2345|2349|2348|2346|2344|3144
1599479700000|2020-09-07 11:55:00|2345|2344|2351|2349|2351|2349|2345|2344|2473
1599480000000|2020-09-07 12:00:00|2350|2350|2345|2343|2351|2350|2344|2343|70336
1599480300000|2020-09-07 12:05:00|2346|2344|2349|2348|2350|2348|2346|2344|4230
1599480600000|2020-09-07 12:10:00|2350|2349|2342|2341|2350|2349|2342|2341|9911
1599480900000|2020-09-07 12:15:00|2343|2342|2340|2338|2345|2344|2340|2338|3506
1599481200000|2020-09-07 12:20:00|2341|2339|2342|2340|2342|2340|2341|2339|570
1599481500000|2020-09-07 12:25:00|2341|2339|2344|2342|2344|2342|2339|2338|3806
1599481800000|2020-09-07 12:30:00|2343|2341|2344|2343|2345|2343|2341|2339|3832
1599482100000|2020-09-07 12:35:00|2343|2342|2344|2343|2344|2343|2343|2341|2286
1599482400000|2020-09-07 12:40:00|2345|2344|2341|2339|2345|2344|2340|2339|6113
1599482700000|2020-09-07 12:45:00|2340|2338|2340|2339|2342|2341|2339|2336|3481
1599483000000|2020-09-07 12:50:00|2341|2340|2337|2335|2342|2340|2337|2335|2778
1599483300000|2020-09-07 12:55:00|2338|2336|2341|2340|2342|2341|2338|2336|6662
1599483600000|2020-09-07 13:00:00|2340|2339|2340|2338|2340|2339|2336|2334|10732
1599483900000|2020-09-07 13:05:00|2341|2339|2342|2340|2343|2342|2340|2339|3392
1599484200000|2020-09-07 13:10:00|2341|2339|2348|2345|2348|2345|2340|2339|4907
1599484500000|2020-09-07 13:15:00|2347|2344|2342|2341|2347|2344|2342|2341|2319
1599484800000|2020-09-07 13:20:00|2341|2340|2342|2341|2342|2341|2341|2340|1842
1599485100000|2020-09-07 13:25:00|2343|2342|2344|2343|2345|2344|2342|2341|5319
1599485400000|2020-09-07 13:30:00|2345|2342|2338|2337|2345|2344|2338|2336|7881
1599485700000|2020-09-07 13:35:00|2337|2336|2337|2336|2338|2337|2336|2335|3867
1599486000000|2020-09-07 13:40:00|2338|2337|2339|2338|2341|2340|2338|2337|6039
1599486300000|2020-09-07 13:45:00|2340|2339|2344|2343|2346|2344|2340|2338|3014
1599486600000|2020-09-07 13:50:00|2343|2342|2342|2341|2344|2343|2341|2340|5565
1599486900000|2020-09-07 13:55:00|2343|2342|2337|2335|2343|2342|2336|2335|7978
1599487200000|2020-09-07 14:00:00|2338|2336|2343|2341|2344|2341|2338|2336|4265
1599487500000|2020-09-07 14:05:00|2342|2340|2343|2341|2345|2344|2341|2340|9050
1599487800000|2020-09-07 14:10:00|2344|2342|2340|2339|2345|2344|2340|2339|6809
1599488100000|2020-09-07 14:15:00|2341|2340|2339|2338|2342|2341|2339|2338|6680
1599488400000|2020-09-07 14:20:00|2338|2337|2337|2336|2339|2338|2336|2335|10713
1599488700000|2020-09-07 14:25:00|2338|2337|2343|2342|2344|2343|2338|2336|8723
1599489000000|2020-09-07 14:30:00|2344|2343|2345|2343|2348|2346|2343|2342|7363
1599489300000|2020-09-07 14:35:00|2344|2342|2337|2336|2344|2342|2337|2336|7081
1599489600000|2020-09-07 14:40:00|2336|2335|2333|2332|2337|2335|2333|2331|5296
1599489900000|2020-09-07 14:45:00|2334|2331|2329|2327|2334|2331|2328|2327|10673
1599490200000|2020-09-07 14:50:00|2327|2326|2328|2326|2329|2328|2327|2326|6151
1599490500000|2020-09-07 14:55:00|2327|2327|2329|2328|2330|2329|2326|2325|12097
1599490800000|2020-09-07 15:00:00|2330|2329|2330|2329|2333|2332|2328|2327|9247
1599491100000|2020-09-07 15:05:00|2331|2328|2332|2331|2333|2332|2329|2328|14815
1599491400000|2020-09-07 15:10:00|2333|2330|2334|2333|2336|2335|2333|2330|6796
1599491700000|2020-09-07 15:15:00|2335|2334|2339|2337|2340|2339|2332|2331|10285
1599492000000|2020-09-07 15:20:00|2338|2338|2339|2338|2340|2339|2338|2337|8113
1599492300000|2020-09-07 15:25:00|2340|2339|2335|2333|2340|2339|2335|2333|12650
1599548400000|2020-09-08 07:00:00|2362|2337|2349|2341|2362|2347|2338|2331|10900
1599548700000|2020-09-08 07:05:00|2348|2342|2343|2339|2360|2354|2341|2337|8659
1599549000000|2020-09-08 07:10:00|2342|2340|2336|2333|2343|2341|2330|2328|7622
1599549300000|2020-09-08 07:15:00|2335|2334|2320|2317|2336|2334|2320|2317|4568
1599549600000|2020-09-08 07:20:00|2318|2318|2328|2326|2329|2327|2314|2312|7910
1599549900000|2020-09-08 07:25:00|2329|2327|2331|2329|2332|2330|2320|2318|8656
1599550200000|2020-09-08 07:30:00|2330|2328|2321|2319|2335|2332|2317|2316|5827
1599550500000|2020-09-08 07:35:00|2320|2318|2305|2302|2321|2318|2305|2302|11145
1599550800000|2020-09-08 07:40:00|2304|2303|2290|2288|2305|2304|2286|2285|51785
1599551100000|2020-09-08 07:45:00|2291|2289|2288|2285|2294|2292|2287|2285|10922
1599551400000|2020-09-08 07:50:00|2289|2286|2309|2307|2309|2307|2288|2285|4660
1599551700000|2020-09-08 07:55:00|2308|2306|2311|2307|2311|2307|2305|2304|3952
1599552000000|2020-09-08 08:00:00|2310|2308|2309|2306|2311|2309|2300|2297|8653
1599552300000|2020-09-08 08:05:00|2308|2305|2309|2305|2309|2305|2300|2297|1982
1599552600000|2020-09-08 08:10:00|2308|2303|2301|2298|2310|2307|2298|2297|4143
1599552900000|2020-09-08 08:15:00|2300|2297|2294|2291|2300|2297|2286|2284|11888
1599553200000|2020-09-08 08:20:00|2293|2290|2282|2280|2293|2290|2282|2280|11905
1599553500000|2020-09-08 08:25:00|2283|2281|2289|2287|2289|2287|2280|2279|6165
1599553800000|2020-09-08 08:30:00|2288|2286|2292|2290|2293|2291|2287|2284|7927
1599554100000|2020-09-08 08:35:00|2293|2291|2293|2290|2298|2295|2292|2289|2808
1599554400000|2020-09-08 08:40:00|2292|2289|2293|2290|2295|2292|2288|2286|2873
1599554700000|2020-09-08 08:45:00|2292|2289|2287|2285|2292|2289|2283|2281|2616
1599555000000|2020-09-08 08:50:00|2286|2284|2290|2288|2290|2288|2283|2281|4282
1599555300000|2020-09-08 08:55:00|2289|2287|2289|2287|2294|2291|2289|2287|6537
1599555600000|2020-09-08 09:00:00|2288|2286|2292|2290|2292|2290|2287|2285|5503
1599555900000|2020-09-08 09:05:00|2293|2291|2297|2294|2298|2294|2292|2290|4126
1599556200000|2020-09-08 09:10:00|2298|2295|2297|2295|2301|2300|2297|2295|4498
1599556500000|2020-09-08 09:15:00|2296|2294|2301|2298|2301|2298|2292|2290|3209
1599556800000|2020-09-08 09:20:00|2300|2297|2292|2291|2300|2298|2292|2291|9109
1599557100000|2020-09-08 09:25:00|2294|2292|2295|2293|2296|2294|2291|2290|4898
1599557400000|2020-09-08 09:30:00|2294|2292|2295|2293|2296|2294|2293|2292|2846
1599557700000|2020-09-08 09:35:00|2294|2294|2294|2293|2298|2297|2294|2292|7465
1599558000000|2020-09-08 09:40:00|2295|2292|2291|2290|2299|2297|2291|2289|7688
1599558300000|2020-09-08 09:45:00|2290|2289|2292|2290|2293|2292|2290|2289|4717
1599558600000|2020-09-08 09:50:00|2293|2291|2289|2287|2294|2292|2288|2287|5339
1599558900000|2020-09-08 09:55:00|2288|2288|2288|2287|2289|2288|2287|2285|4493
1599559200000|2020-09-08 10:00:00|2287|2286|2289|2287|2289|2287|2284|2283|4568
1599559500000|2020-09-08 10:05:00|2290|2288|2293|2291|2293|2292|2287|2285|25136
1599559800000|2020-09-08 10:10:00|2294|2292|2292|2291|2294|2293|2292|2291|4852
1599560100000|2020-09-08 10:15:00|2291|2290|2295|2294|2296|2295|2291|2290|4929
1599560400000|2020-09-08 10:20:00|2294|2293|2293|2291|2297|2295|2292|2290|8266
1599560700000|2020-09-08 10:25:00|2292|2290|2291|2289|2292|2291|2290|2289|2929
1599561000000|2020-09-08 10:30:00|2292|2290|2294|2293|2296|2294|2291|2289|5823
1599561300000|2020-09-08 10:35:00|2293|2292|2289|2287|2293|2292|2289|2287|7900
1599561600000|2020-09-08 10:40:00|2288|2286|2290|2289|2290|2289|2288|2286|4726
1599561900000|2020-09-08 10:45:00|2291|2290|2290|2288|2291|2290|2290|2288|2776
1599562200000|2020-09-08 10:50:00|2289|2289|2290|2288|2291|2289|2289|2288|4052
1599562500000|2020-09-08 10:55:00|2291|2289|2295|2294|2296|2294|2291|2289|4903
1599562800000|2020-09-08 11:00:00|2296|2295|2300|2298|2301|2299|2296|2294|1360
1599563100000|2020-09-08 11:05:00|2299|2299|2300|2299|2300|2299|2299|2297|2591
1599563400000|2020-09-08 11:10:00|2301|2300|2303|2301|2304|2301|2301|2300|1803
1599563700000|2020-09-08 11:15:00|2304|2302|2306|2304|2308|2305|2302|2301|4319
1599564000000|2020-09-08 11:20:00|2307|2305|2303|2302|2307|2305|2303|2302|3836
1599564300000|2020-09-08 11:25:00|2304|2303|2303|2301|2304|2303|2301|2300|4685
1599564600000|2020-09-08 11:30:00|2302|2302|2300|2298|2302|2302|2299|2298|4914
1599564900000|2020-09-08 11:35:00|2299|2297|2296|2295|2299|2297|2295|2294|4144
1599565200000|2020-09-08 11:40:00|2295|2294|2290|2289|2296|2294|2289|2287|12320
1599565500000|2020-09-08 11:45:00|2289|2288|2289|2288|2291|2288|2287|2286|3669
1599565800000|2020-09-08 11:50:00|2288|2287|2281|2280|2289|2288|2281|2280|8554
1599566100000|2020-09-08 11:55:00|2280|2279|2276|2274|2282|2281|2275|2274|8566
1599566400000|2020-09-08 12:00:00|2275|2275|2277|2276|2278|2276|2274|2272|8523
1599566700000|2020-09-08 12:05:00|2278|2275|2270|2268|2278|2277|2270|2268|5510
1599567000000|2020-09-08 12:10:00|2271|2267|2262|2261|2271|2269|2262|2261|7435
1599567300000|2020-09-08 12:15:00|2263|2262|2268|2266|2268|2266|2262|2261|8780
1599567600000|2020-09-08 12:20:00|2266|2265|2268|2265|2268|2266|2264|2262|3613
1599567900000|2020-09-08 12:25:00|2267|2264|2264|2262|2267|2264|2263|2262|8867
1599568200000|2020-09-08 12:30:00|2265|2263|2270|2268|2270|2268|2263|2262|13585
1599568500000|2020-09-08 12:35:00|2269|2267|2269|2267|2271|2269|2267|2266|20930
1599568800000|2020-09-08 12:40:00|2268|2268|2277|2275|2277|2275|2268|2267|8974
1599569100000|2020-09-08 12:45:00|2276|2274|2279|2277|2282|2279|2275|2274|15430
1599569400000|2020-09-08 12:50:00|2280|2278|2281|2280|2282|2281|2280|2278|4732
1599569700000|2020-09-08 12:55:00|2280|2279|2279|2277|2282|2281|2278|2277|5887
1599570000000|2020-09-08 13:00:00|2280|2278|2281|2279|2281|2279|2279|2278|6375
1599570300000|2020-09-08 13:05:00|2282|2280|2281|2280|2282|2281|2280|2279|1337
1599570600000|2020-09-08 13:10:00|2280|2279|2278|2276|2281|2280|2277|2275|6554
1599570900000|2020-09-08 13:15:00|2277|2275|2279|2277|2281|2280|2274|2273|23796
1599571200000|2020-09-08 13:20:00|2278|2278|2278|2276|2279|2278|2273|2272|7717
1599571500000|2020-09-08 13:25:00|2279|2277|2276|2275|2279|2278|2276|2275|4362
1599571800000|2020-09-08 13:30:00|2277|2274|2282|2280|2282|2280|2270|2269|25289
1599572100000|2020-09-08 13:35:00|2283|2281|2298|2297|2299|2297|2282|2280|23433
1599572400000|2020-09-08 13:40:00|2297|2296|2295|2292|2297|2296|2290|2288|8636
1599572700000|2020-09-08 13:45:00|2294|2293|2300|2299|2301|2299|2294|2293|43782
1599573000000|2020-09-08 13:50:00|2301|2300|2318|2317|2319|2318|2300|2300|32065
1599573300000|2020-09-08 13:55:00|2319|2316|2324|2321|2324|2322|2316|2314|13028
1599573600000|2020-09-08 14:00:00|2325|2322|2325|2323|2327|2326|2322|2321|8296
1599573900000|2020-09-08 14:05:00|2326|2324|2333|2331|2333|2331|2321|2318|9742
1599574200000|2020-09-08 14:10:00|2334|2332|2348|2346|2348|2347|2334|2332|9901
1599574500000|2020-09-08 14:15:00|2347|2345|2348|2346|2351|2349|2343|2341|24870
1599574800000|2020-09-08 14:20:00|2349|2347|2344|2342|2350|2349|2341|2339|16988
1599575100000|2020-09-08 14:25:00|2343|2343|2344|2343|2349|2348|2341|2339|11690
1599575400000|2020-09-08 14:30:00|2345|2342|2336|2334|2349|2347|2333|2330|21236
1599575700000|2020-09-08 14:35:00|2335|2335|2333|2332|2338|2336|2332|2330|7069
1599576000000|2020-09-08 14:40:00|2332|2331|2323|2321|2332|2332|2321|2319|13946
1599576300000|2020-09-08 14:45:00|2322|2320|2314|2313|2323|2321|2314|2313|11456
1599576600000|2020-09-08 14:50:00|2313|2312|2325|2323|2329|2327|2313|2311|34511
1599576900000|2020-09-08 14:55:00|2324|2322|2327|2325|2332|2330|2323|2322|11566
1599577200000|2020-09-08 15:00:00|2326|2324|2331|2330|2336|2335|2324|2323|22519
1599577500000|2020-09-08 15:05:00|2332|2331|2338|2336|2339|2338|2332|2331|11648
1599577800000|2020-09-08 15:10:00|2339|2337|2339|2337|2340|2339|2335|2334|12085
1599578100000|2020-09-08 15:15:00|2338|2336|2340|2338|2342|2341|2337|2336|14052
1599578400000|2020-09-08 15:20:00|2339|2339|2337|2336|2341|2340|2334|2333|19497
1599578700000|2020-09-08 15:25:00|2336|2335|2336|2334|2340|2339|2335|2333|34276
1599634800000|2020-09-09 07:00:00|2354|2344|2363|2355|2367|2362|2329|2323|24546
1599635100000|2020-09-09 07:05:00|2362|2356|2342|2338|2364|2359|2331|2327|23549
1599635400000|2020-09-09 07:10:00|2344|2339|2356|2351|2357|2352|2343|2339|9885
1599635700000|2020-09-09 07:15:00|2355|2352|2339|2336|2360|2356|2339|2336|7726
1599636000000|2020-09-09 07:20:00|2340|2337|2370|2367|2371|2368|2340|2337|13789
1599636300000|2020-09-09 07:25:00|2371|2368|2357|2355|2374|2371|2355|2351|9400
1599636600000|2020-09-09 07:30:00|2358|2356|2363|2360|2371|2368|2358|2356|13438
1599636900000|2020-09-09 07:35:00|2362|2361|2349|2346|2362|2361|2349|2346|4216
1599637200000|2020-09-09 07:40:00|2350|2347|2343|2341|2355|2352|2343|2340|14025
1599637500000|2020-09-09 07:45:00|2344|2342|2346|2344|2350|2347|2340|2336|9032
1599637800000|2020-09-09 07:50:00|2347|2345|2336|2335|2350|2347|2336|2334|7051
1599638100000|2020-09-09 07:55:00|2337|2336|2332|2330|2343|2341|2331|2329|13757
1599638400000|2020-09-09 08:00:00|2333|2331|2357|2355|2358|2355|2333|2331|14961
1599638700000|2020-09-09 08:05:00|2358|2356|2362|2359|2363|2359|2353|2352|8982
1599639000000|2020-09-09 08:10:00|2363|2360|2351|2350|2364|2361|2350|2347|9403
1599639300000|2020-09-09 08:15:00|2352|2351|2351|2350|2359|2357|2351|2350|5777
1599639600000|2020-09-09 08:20:00|2352|2351|2351|2349|2362|2358|2350|2349|161525
1599639900000|2020-09-09 08:25:00|2352|2350|2354|2352|2360|2357|2350|2349|10306
1599640200000|2020-09-09 08:30:00|2355|2353|2350|2349|2355|2354|2349|2347|6189
1599640500000|2020-09-09 08:35:00|2351|2350|2348|2345|2353|2351|2340|2339|12448
1599640800000|2020-09-09 08:40:00|2347|2346|2336|2334|2347|2346|2335|2332|4592
1599641100000|2020-09-09 08:45:00|2335|2333|2332|2330|2339|2338|2330|2329|194401
1599641400000|2020-09-09 08:50:00|2333|2331|2328|2326|2335|2333|2324|2323|12163
1599641700000|2020-09-09 08:55:00|2329|2327|2327|2325|2332|2330|2324|2323|8986
1599642000000|2020-09-09 09:00:00|2326|2324|2337|2335|2337|2336|2325|2323|10040
1599642300000|2020-09-09 09:05:00|2338|2336|2332|2330|2340|2338|2331|2330|8597
1599642600000|2020-09-09 09:10:00|2333|2331|2335|2334|2337|2335|2329|2328|11061
1599642900000|2020-09-09 09:15:00|2336|2335|2333|2331|2338|2336|2332|2330|10754
1599643200000|2020-09-09 09:20:00|2332|2332|2333|2331|2335|2334|2332|2331|5224
1599643500000|2020-09-09 09:25:00|2334|2332|2331|2330|2335|2334|2331|2329|7308
1599643800000|2020-09-09 09:30:00|2330|2329|2326|2324|2330|2329|2325|2324|4022
1599644100000|2020-09-09 09:35:00|2325|2325|2331|2328|2332|2331|2325|2324|7134
1599644400000|2020-09-09 09:40:00|2330|2327|2330|2328|2331|2329|2328|2327|2170
1599644700000|2020-09-09 09:45:00|2331|2329|2335|2334|2337|2334|2331|2328|6500
1599645000000|2020-09-09 09:50:00|2334|2333|2328|2327|2334|2333|2328|2327|4194
1599645300000|2020-09-09 09:55:00|2329|2328|2329|2326|2331|2330|2325|2324|8158
1599645600000|2020-09-09 10:00:00|2328|2327|2333|2332|2335|2333|2328|2327|4869
1599645900000|2020-09-09 10:05:00|2334|2333|2340|2339|2340|2339|2332|2331|4365
1599646200000|2020-09-09 10:10:00|2341|2340|2335|2333|2341|2340|2334|2333|3143
1599646500000|2020-09-09 10:15:00|2334|2334|2334|2331|2336|2335|2329|2328|6594
1599646800000|2020-09-09 10:20:00|2333|2330|2331|2330|2333|2331|2329|2328|4037
1599647100000|2020-09-09 10:25:00|2330|2329|2333|2332|2334|2333|2329|2328|5033
1599647400000|2020-09-09 10:30:00|2334|2333|2332|2331|2336|2334|2330|2329|3391
1599647700000|2020-09-09 10:35:00|2331|2330|2330|2329|2331|2330|2329|2328|6219
1599648000000|2020-09-09 10:40:00|2329|2328|2326|2325|2331|2330|2325|2324|3783
1599648300000|2020-09-09 10:45:00|2327|2326|2327|2326|2327|2326|2325|2324|4724
1599648600000|2020-09-09 10:50:00|2328|2327|2330|2329|2330|2329|2328|2327|5039
1599648900000|2020-09-09 10:55:00|2331|2330|2341|2339|2342|2341|2328|2327|15072
1599649200000|2020-09-09 11:00:00|2343|2340|2333|2331|2343|2340|2333|2331|7169
1599649500000|2020-09-09 11:05:00|2332|2330|2330|2328|2332|2330|2328|2326|4977
1599649800000|2020-09-09 11:10:00|2329|2327|2329|2327|2331|2329|2328|2326|4410
1599650100000|2020-09-09 11:15:00|2328|2328|2323|2321|2329|2328|2323|2321|9131
1599650400000|2020-09-09 11:20:00|2322|2320|2317|2315|2322|2320|2316|2314|8174
1599650700000|2020-09-09 11:25:00|2316|2316|2326|2324|2327|2324|2316|2315|6533
1599651000000|2020-09-09 11:30:00|2325|2325|2320|2319|2327|2325|2320|2318|62014
1599651300000|2020-09-09 11:35:00|2321|2320|2318|2317|2323|2321|2318|2317|8923
1599651600000|2020-09-09 11:40:00|2317|2316|2322|2321|2324|2323|2316|2314|7961
1599651900000|2020-09-09 11:45:00|2323|2322|2317|2315|2325|2323|2315|2314|13002
1599652200000|2020-09-09 11:50:00|2318|2316|2318|2316|2319|2317|2314|2312|8609
1599652500000|2020-09-09 11:55:00|2317|2317|2314|2313|2317|2317|2314|2313|3480
1599652800000|2020-09-09 12:00:00|2315|2314|2316|2314|2319|2317|2315|2314|8380
1599653100000|2020-09-09 12:05:00|2315|2315|2330|2328|2330|2328|2315|2314|11794
1599653400000|2020-09-09 12:10:00|2331|2329|2333|2331|2333|2332|2329|2328|6467
1599653700000|2020-09-09 12:15:00|2334|2332|2334|2332|2338|2336|2331|2330|13515
1599654000000|2020-09-09 12:20:00|2333|2333|2334|2333|2337|2335|2332|2331|9058
1599654300000|2020-09-09 12:25:00|2335|2334|2333|2332|2338|2336|2332|2331|9071
1599654600000|2020-09-09 12:30:00|2334|2333|2333|2332|2335|2334|2332|2331|4972
1599654900000|2020-09-09 12:35:00|2334|2333|2331|2329|2335|2334|2330|2329|8529
1599655200000|2020-09-09 12:40:00|2330|2328|2330|2329|2331|2329|2328|2326|6332
1599655500000|2020-09-09 12:45:00|2331|2330|2330|2328|2333|2332|2329|2328|9763
1599655800000|2020-09-09 12:50:00|2329|2327|2329|2328|2329|2328|2326|2324|7128
1599656100000|2020-09-09 12:55:00|2328|2327|2330|2329|2331|2330|2328|2327|12996
1599656400000|2020-09-09 13:00:00|2331|2328|2326|2324|2332|2331|2326|2324|10374
1599656700000|2020-09-09 13:05:00|2327|2325|2329|2328|2330|2328|2327|2325|8939
1599657000000|2020-09-09 13:10:00|2328|2327|2331|2330|2333|2331|2327|2326|10091
1599657300000|2020-09-09 13:15:00|2332|2331|2330|2329|2333|2332|2327|2326|7993
1599657600000|2020-09-09 13:20:00|2331|2330|2329|2327|2333|2332|2328|2327|14414
1599657900000|2020-09-09 13:25:00|2328|2326|2320|2319|2328|2327|2320|2318|19702
1599658200000|2020-09-09 13:30:00|2321|2320|2324|2323|2328|2326|2319|2318|26831
1599658500000|2020-09-09 13:35:00|2325|2324|2323|2322|2334|2332|2323|2322|21574
1599658800000|2020-09-09 13:40:00|2324|2323|2324|2323|2327|2326|2320|2319|16260
1599659100000|2020-09-09 13:45:00|2325|2324|2328|2327|2332|2331|2324|2323|20670
1599659400000|2020-09-09 13:50:00|2329|2328|2330|2328|2332|2331|2325|2324|21750
1599659700000|2020-09-09 13:55:00|2329|2327|2332|2330|2333|2331|2327|2326|23481
1599660000000|2020-09-09 14:00:00|2331|2331|2332|2331|2333|2332|2329|2328|33599
1599660300000|2020-09-09 14:05:00|2333|2333|2331|2330|2338|2336|2330|2329|36405
1599660600000|2020-09-09 14:10:00|2332|2331|2332|2331|2335|2334|2331|2330|21542
1599660900000|2020-09-09 14:15:00|2333|2332|2331|2330|2337|2336|2331|2330|18256
1599661200000|2020-09-09 14:20:00|2330|2329|2332|2331|2334|2332|2329|2328|27927
1599661500000|2020-09-09 14:25:00|2331|2330|2335|2334|2337|2336|2331|2330|23294
1599661800000|2020-09-09 14:30:00|2336|2335|2335|2334|2337|2336|2332|2330|29915
1599662100000|2020-09-09 14:35:00|2336|2335|2344|2343|2347|2345|2336|2334|19782
1599662400000|2020-09-09 14:40:00|2343|2342|2340|2339|2348|2347|2340|2339|23665
1599662700000|2020-09-09 14:45:00|2341|2340|2332|2331|2342|2341|2330|2328|29078
1599663000000|2020-09-09 14:50:00|2333|2332|2331|2330|2333|2332|2329|2328|26872
1599663300000|2020-09-09 14:55:00|2330|2329|2330|2328|2333|2332|2328|2326|35868
1599663600000|2020-09-09 15:00:00|2331|2329|2326|2325|2332|2331|2325|2323|36727
1599663900000|2020-09-09 15:05:00|2325|2324|2319|2318|2327|2326|2319|2318|27053
1599664200000|2020-09-09 15:10:00|2320|2319|2318|2316|2322|2321|2317|2316|31346
1599664500000|2020-09-09 15:15:00|2317|2317|2312|2311|2317|2317|2312|2311|33481
1599664800000|2020-09-09 15:20:00|2311|2310|2310|2309|2314|2313|2310|2309|40621
1599665100000|2020-09-09 15:25:00|2309|2308|2309|2307|2310|2308|2307|2306|40987
1599721200000|2020-09-10 07:00:00|2304|2289|2318|2310|2336|2327|2291|2277|13131
1599721500000|2020-09-10 07:05:00|2317|2311|2303|2299|2331|2326|2302|2298|21936
1599721800000|2020-09-10 07:10:00|2302|2298|2295|2290|2310|2307|2293|2289|11764
1599722100000|2020-09-10 07:15:00|2294|2289|2288|2285|2294|2291|2285|2283|13684
1599722400000|2020-09-10 07:20:00|2285|2284|2279|2277|2288|2285|2276|2272|20155
1599722700000|2020-09-10 07:25:00|2280|2278|2282|2280|2282|2281|2273|2269|9134
1599723000000|2020-09-10 07:30:00|2283|2281|2279|2274|2283|2282|2276|2274|12507
1599723300000|2020-09-10 07:35:00|2278|2276|2284|2280|2284|2281|2277|2275|10825
1599723600000|2020-09-10 07:40:00|2283|2281|2285|2282|2289|2288|2283|2281|12272
1599723900000|2020-09-10 07:45:00|2284|2283|2295|2293|2295|2293|2284|2282|8454
1599724200000|2020-09-10 07:50:00|2294|2292|2289|2286|2295|2292|2287|2285|8637
1599724500000|2020-09-10 07:55:00|2288|2287|2290|2289|2296|2294|2288|2287|4345
1599724800000|2020-09-10 08:00:00|2289|2288|2295|2293|2297|2296|2288|2286|18468
1599725100000|2020-09-10 08:05:00|2294|2292|2298|2295|2298|2296|2292|2289|5720
1599725400000|2020-09-10 08:10:00|2297|2294|2299|2298|2301|2299|2295|2294|5913
1599725700000|2020-09-10 08:15:00|2298|2297|2292|2290|2300|2298|2288|2286|5656
1599726000000|2020-09-10 08:20:00|2291|2291|2288|2286|2293|2291|2288|2286|4217
1599726300000|2020-09-10 08:25:00|2287|2285|2290|2288|2291|2290|2287|2285|5865
1599726600000|2020-09-10 08:30:00|2289|2287|2286|2284|2291|2290|2285|2283|6456
1599726900000|2020-09-10 08:35:00|2287|2285|2288|2287|2289|2288|2287|2285|5479
1599727200000|2020-09-10 08:40:00|2287|2286|2287|2286|2288|2286|2283|2280|5722
1599727500000|2020-09-10 08:45:00|2286|2285|2284|2282|2287|2285|2282|2279|5616
1599727800000|2020-09-10 08:50:00|2283|2281|2281|2278|2285|2284|2280|2278|7243
1599728100000|2020-09-10 08:55:00|2280|2279|2282|2280|2283|2280|2279|2278|3158
1599728400000|2020-09-10 09:00:00|2281|2279|2282|2281|2282|2281|2278|2276|3891
1599728700000|2020-09-10 09:05:00|2281|2280|2282|2281|2283|2282|2281|2279|3797
1599729000000|2020-09-10 09:10:00|2281|2280|2282|2281|2284|2283|2281|2279|5846
1599729300000|2020-09-10 09:15:00|2281|2280|2281|2278|2282|2281|2279|2276|9528
1599729600000|2020-09-10 09:20:00|2280|2277|2277|2276|2280|2277|2276|2274|5042
1599729900000|2020-09-10 09:25:00|2278|2277|2279|2277|2279|2277|2276|2274|7760
1599730200000|2020-09-10 09:30:00|2280|2278|2286|2285|2286|2285|2279|2278|6829
1599730500000|2020-09-10 09:35:00|2285|2284|2288|2286|2288|2287|2283|2282|8786
1599730800000|2020-09-10 09:40:00|2287|2285|2284|2282|2287|2285|2283|2281|7223
1599731100000|2020-09-10 09:45:00|2283|2281|2285|2284|2286|2284|2283|2281|2808
1599731400000|2020-09-10 09:50:00|2286|2285|2289|2287|2289|2288|2286|2285|28018
1599731700000|2020-09-10 09:55:00|2288|2286|2287|2286|2289|2288|2285|2284|33388
1599732000000|2020-09-10 10:00:00|2288|2287|2287|2285|2291|2289|2287|2285|6244
1599732300000|2020-09-10 10:05:00|2286|2284|2286|2285|2288|2287|2285|2284|5375
1599732600000|2020-09-10 10:10:00|2287|2286|2284|2283|2287|2286|2284|2283|5434
1599732900000|2020-09-10 10:15:00|2283|2282|2282|2280|2284|2283|2279|2278|8681
1599733200000|2020-09-10 10:20:00|2283|2281|2281|2280|2283|2281|2279|2277|3996
1599733500000|2020-09-10 10:25:00|2280|2279|2278|2277|2281|2279|2276|2274|6501
1599733800000|2020-09-10 10:30:00|2277|2276|2278|2276|2280|2279|2277|2276|3863
1599734100000|2020-09-10 10:35:00|2277|2275|2276|2274|2277|2276|2275|2274|7330
1599734400000|2020-09-10 10:40:00|2275|2275|2274|2273|2278|2277|2274|2272|6434
1599734700000|2020-09-10 10:45:00|2273|2272|2273|2272|2275|2274|2272|2271|3716
1599735000000|2020-09-10 10:50:00|2274|2273|2277|2275|2277|2276|2273|2272|4362
1599735300000|2020-09-10 10:55:00|2276|2276|2277|2275|2278|2277|2276|2275|7009
1599735600000|2020-09-10 11:00:00|2276|2276|2276|2275|2277|2276|2274|2273|5553
1599735900000|2020-09-10 11:05:00|2277|2276|2269|2268|2277|2276|2267|2266|6514
1599736200000|2020-09-10 11:10:00|2268|2267|2270|2268|2271|2269|2268|2266|23725
1599736500000|2020-09-10 11:15:00|2269|2269|2269|2268|2273|2271|2269|2267|4982
1599736800000|2020-09-10 11:20:00|2270|2269|2270|2268|2272|2271|2269|2267|3421
1599737100000|2020-09-10 11:25:00|2271|2269|2274|2272|2274|2273|2271|2269|5596
1599737400000|2020-09-10 11:30:00|2273|2273|2276|2275|2277|2275|2272|2271|7129
1599737700000|2020-09-10 11:35:00|2275|2274|2276|2275|2277|2276|2274|2273|4091
1599738000000|2020-09-10 11:40:00|2277|2276|2276|2274|2278|2277|2275|2274|40840
1599738300000|2020-09-10 11:45:00|2275|2273|2277|2276|2277|2276|2275|2273|5841
1599738600000|2020-09-10 11:50:00|2278|2277|2275|2273|2278|2277|2274|2273|5279
1599738900000|2020-09-10 11:55:00|2276|2274|2276|2274|2277|2276|2274|2273|5676
1599739200000|2020-09-10 12:00:00|2277|2275|2278|2277|2278|2277|2276|2275|7813
1599739500000|2020-09-10 12:05:00|2279|2278|2279|2277|2281|2280|2277|2276|7281
1599739800000|2020-09-10 12:10:00|2278|2278|2282|2280|2282|2281|2276|2274|10770
1599740100000|2020-09-10 12:15:00|2281|2279|2282|2281|2284|2283|2280|2279|5897
1599740400000|2020-09-10 12:20:00|2281|2280|2280|2279|2282|2281|2280|2279|4901
1599740700000|2020-09-10 12:25:00|2279|2278|2278|2277|2280|2278|2277|2275|2653
1599741000000|2020-09-10 12:30:00|2277|2276|2273|2272|2279|2277|2273|2272|4619
1599741300000|2020-09-10 12:35:00|2272|2271|2278|2276|2279|2278|2271|2269|9394
1599741600000|2020-09-10 12:40:00|2279|2277|2280|2279|2281|2280|2277|2276|7979
1599741900000|2020-09-10 12:45:00|2281|2280|2282|2280|2282|2281|2279|2278|3750
1599742200000|2020-09-10 12:50:00|2283|2281|2280|2279|2283|2282|2280|2279|3608
1599742500000|2020-09-10 12:55:00|2281|2280|2281|2280|2282|2281|2279|2278|5771
1599742800000|2020-09-10 13:00:00|2282|2281|2282|2280|2283|2282|2281|2279|6996
1599743100000|2020-09-10 13:05:00|2281|2279|2281|2280|2282|2281|2279|2278|6003
1599743400000|2020-09-10 13:10:00|2280|2279|2281|2279|2282|2281|2280|2278|4807
1599743700000|2020-09-10 13:15:00|2282|2280|2281|2280|2282|2281|2280|2279|132724
1599744000000|2020-09-10 13:20:00|2280|2279|2279|2277|2281|2279|2277|2276|3745
1599744300000|2020-09-10 13:25:00|2278|2276|2278|2277|2280|2278|2277|2276|6438
1599744600000|2020-09-10 13:30:00|2277|2276|2283|2282|2283|2282|2276|2275|13151
1599744900000|2020-09-10 13:35:00|2284|2283|2279|2278|2285|2284|2278|2277|14928
1599745200000|2020-09-10 13:40:00|2280|2279|2276|2275|2282|2281|2275|2274|15748
1599745500000|2020-09-10 13:45:00|2277|2276|2272|2271|2278|2276|2272|2271|8973
1599745800000|2020-09-10 13:50:00|2271|2270|2271|2269|2272|2270|2265|2263|15794
1599746100000|2020-09-10 13:55:00|2272|2270|2271|2270|2273|2271|2267|2266|14041
1599746400000|2020-09-10 14:00:00|2270|2269|2281|2278|2282|2278|2270|2268|10176
1599746700000|2020-09-10 14:05:00|2282|2279|2288|2286|2288|2286|2276|2275|19438
1599747000000|2020-09-10 14:10:00|2289|2287|2286|2284|2293|2291|2285|2283|37962
1599747300000|2020-09-10 14:15:00|2285|2285|2285|2283|2289|2288|2282|2279|17027
1599747600000|2020-09-10 14:20:00|2284|2282|2287|2285|2293|2290|2283|2282|7851
1599747900000|2020-09-10 14:25:00|2286|2284|2290|2289|2291|2290|2284|2281|12518
1599748200000|2020-09-10 14:30:00|2289|2288|2295|2293|2297|2295|2289|2288|16168
1599748500000|2020-09-10 14:35:00|2294|2291|2296|2294|2296|2294|2292|2290|9262
1599748800000|2020-09-10 14:40:00|2295|2293|2299|2296|2302|2300|2294|2293|11403
1599749100000|2020-09-10 14:45:00|2298|2295|2288|2287|2299|2295|2285|2284|32686
1599749400000|2020-09-10 14:50:00|2287|2286|2293|2291|2296|2294|2286|2285|16166
1599749700000|2020-09-10 14:55:00|2292|2290|2296|2294|2296|2295|2291|2290|18583
1599750000000|2020-09-10 15:00:00|2295|2295|2301|2299|2302|2301|2293|2292|15129
1599750300000|2020-09-10 15:05:00|2300|2300|2298|2296|2306|2304|2297|2296|21569
1599750600000|2020-09-10 15:10:00|2297|2297|2302|2300|2302|2301|2297|2296|19535
1599750900000|2020-09-10 15:15:00|2301|2299|2306|2305|2306|2305|2300|2299|13258
1599751200000|2020-09-10 15:20:00|2307|2304|2310|2309|2314|2313|2307|2304|16500
1599751500000|2020-09-10 15:25:00|2311|2308|2308|2306|2311|2309|2305|2304|22495
1599807600000|2020-09-11 07:00:00|2324|2306|2300|2294|2324|2313|2292|2287|13209
1599807900000|2020-09-11 07:05:00|2302|2295|2307|2303|2315|2312|2300|2294|8774
1599808200000|2020-09-11 07:10:00|2306|2302|2298|2293|2309|2305|2294|2290|5040
1599808500000|2020-09-11 07:15:00|2297|2292|2290|2288|2297|2293|2288|2287|4109
1599808800000|2020-09-11 07:20:00|2291|2287|2288|2285|2295|2291|2287|2284|3474
1599809100000|2020-09-11 07:25:00|2289|2286|2288|2285|2295|2293|2287|2284|7123
1599809400000|2020-09-11 07:30:00|2287|2286|2288|2286|2290|2287|2285|2284|1422
1599809700000|2020-09-11 07:35:00|2289|2287|2286|2284|2290|2287|2286|2284|2705
1599810000000|2020-09-11 07:40:00|2285|2283|2286|2284|2288|2284|2283|2282|2425
1599810300000|2020-09-11 07:45:00|2285|2283|2286|2283|2286|2285|2282|2281|4588
1599810600000|2020-09-11 07:50:00|2285|2284|2289|2286|2292|2289|2285|2284|1254
1599810900000|2020-09-11 07:55:00|2288|2285|2287|2285|2289|2287|2286|2285|2753
1599811200000|2020-09-11 08:00:00|2286|2286|2282|2280|2287|2286|2278|2277|12563
1599811500000|2020-09-11 08:05:00|2283|2281|2281|2280|2284|2282|2276|2275|6087
1599811800000|2020-09-11 08:10:00|2282|2281|2284|2282|2286|2284|2281|2280|214796
1599812100000|2020-09-11 08:15:00|2285|2283|2281|2279|2289|2287|2280|2279|7014
1599812400000|2020-09-11 08:20:00|2280|2280|2279|2276|2281|2280|2274|2273|13867
1599812700000|2020-09-11 08:25:00|2280|2277|2280|2279|2281|2279|2279|2276|2417
1599813000000|2020-09-11 08:30:00|2281|2280|2283|2281|2284|2282|2279|2278|3187
1599813300000|2020-09-11 08:35:00|2284|2282|2285|2283|2286|2285|2282|2281|6832
1599813600000|2020-09-11 08:40:00|2284|2282|2286|2285|2286|2285|2282|2281|12966
1599813900000|2020-09-11 08:45:00|2287|2286|2285|2283|2287|2286|2284|2282|6177
1599814200000|2020-09-11 08:50:00|2284|2282|2290|2288|2293|2291|2282|2281|14535
1599814500000|2020-09-11 08:55:00|2289|2287|2289|2287|2289|2287|2287|2285|5064
1599814800000|2020-09-11 09:00:00|2288|2286|2294|2292|2294|2292|2287|2286|8818
1599815100000|2020-09-11 09:05:00|2293|2291|2292|2291|2295|2293|2291|2290|3768
1599815400000|2020-09-11 09:10:00|2291|2290|2296|2294|2297|2295|2291|2290|4261
1599815700000|2020-09-11 09:15:00|2297|2295|2294|2293|2297|2296|2293|2292|7470
1599816000000|2020-09-11 09:20:00|2293|2292|2296|2295|2296|2295|2291|2290|8819
1599816300000|2020-09-11 09:25:00|2295|2294|2293|2291|2295|2294|2293|2291|2264
1599816600000|2020-09-11 09:30:00|2294|2292|2290|2289|2294|2293|2290|2288|5954
1599816900000|2020-09-11 09:35:00|2291|2290|2284|2283|2292|2290|2284|2283|13420
1599817200000|2020-09-11 09:40:00|2285|2284|2285|2284|2287|2286|2285|2283|5885
1599817500000|2020-09-11 09:45:00|2286|2285|2283|2282|2287|2285|2282|2281|5658
1599817800000|2020-09-11 09:50:00|2284|2283|2283|2282|2285|2283|2283|2282|2906
1599818100000|2020-09-11 09:55:00|2282|2281|2285|2283|2286|2285|2282|2281|7557
1599818400000|2020-09-11 10:00:00|2284|2284|2285|2283|2286|2285|2283|2282|6270
1599818700000|2020-09-11 10:05:00|2286|2284|2288|2287|2288|2287|2285|2284|4246
1599819000000|2020-09-11 10:10:00|2289|2286|2285|2284|2289|2288|2285|2283|5855
1599819300000|2020-09-11 10:15:00|2286|2283|2288|2287|2289|2287|2286|2283|4826
1599819600000|2020-09-11 10:20:00|2289|2288|2290|2289|2291|2290|2289|2287|2246
1599819900000|2020-09-11 10:25:00|2291|2290|2290|2289|2292|2291|2289|2288|3622
1599820200000|2020-09-11 10:30:00|2291|2290|2287|2286|2293|2291|2286|2285|12650
1599820500000|2020-09-11 10:35:00|2286|2285|2285|2284|2288|2287|2284|2283|4967
1599820800000|2020-09-11 10:40:00|2286|2285|2287|2285|2288|2286|2284|2283|7526
1599821100000|2020-09-11 10:45:00|2288|2286|2280|2278|2290|2289|2280|2278|23971
1599821400000|2020-09-11 10:50:00|2279|2277|2274|2273|2279|2277|2274|2273|2511
1599821700000|2020-09-11 10:55:00|2273|2272|2271|2270|2273|2272|2270|2269|3700
1599822000000|2020-09-11 11:00:00|2273|2268|2270|2268|2273|2272|2270|2268|2792
1599822300000|2020-09-11 11:05:00|2269|2269|2264|2263|2269|2269|2264|2263|4982
1599822600000|2020-09-11 11:10:00|2267|2264|2264|2262|2267|2264|2262|2261|6214
1599822900000|2020-09-11 11:15:00|2265|2263|2263|2261|2265|2264|2261|2259|16250
1599823200000|2020-09-11 11:20:00|2262|2262|2265|2263|2265|2263|2261|2260|3095
1599823500000|2020-09-11 11:25:00|2264|2264|2267|2265|2267|2266|2264|2263|3248
1599823800000|2020-09-11 11:30:00|2268|2266|2262|2260|2269|2267|2262|2260|7165
1599824100000|2020-09-11 11:35:00|2263|2261|2263|2261|2265|2264|2262|2261|5958
1599824400000|2020-09-11 11:40:00|2264|2262|2267|2266|2268|2266|2264|2262|1571
1599824700000|2020-09-11 11:45:00|2268|2267|2270|2268|2272|2270|2268|2267|3345
1599825000000|2020-09-11 11:50:00|2269|2267|2265|2263|2269|2267|2264|2263|3541
1599825300000|2020-09-11 11:55:00|2266|2264|2263|2262|2267|2266|2263|2262|3383
1599825600000|2020-09-11 12:00:00|2264|2263|2267|2266|2268|2266|2264|2263|2110
1599825900000|2020-09-11 12:05:00|2268|2267|2274|2273|2274|2273|2268|2266|7913
1599826200000|2020-09-11 12:10:00|2273|2272|2276|2273|2276|2273|2270|2268|4655
1599826500000|2020-09-11 12:15:00|2277|2274|2273|2271|2279|2277|2272|2271|6616
1599826800000|2020-09-11 12:20:00|2274|2272|2272|2270|2274|2272|2272|2270|1482
1599827100000|2020-09-11 12:25:00|2271|2269|2269|2268|2271|2269|2269|2268|5016
1599827400000|2020-09-11 12:30:00|2268|2267|2273|2272|2274|2272|2268|2267|8594
1599827700000|2020-09-11 12:35:00|2274|2273|2274|2273|2278|2276|2273|2273|7205
1599828000000|2020-09-11 12:40:00|2273|2272|2275|2273|2275|2273|2273|2272|4343
1599828300000|2020-09-11 12:45:00|2274|2274|2272|2271|2275|2274|2272|2271|2822
1599828600000|2020-09-11 12:50:00|2273|2272|2276|2274|2276|2274|2273|2272|1889
1599828900000|2020-09-11 12:55:00|2275|2273|2276|2274|2276|2274|2274|2273|1549
1599829200000|2020-09-11 13:00:00|2275|2275|2276|2275|2276|2275|2274|2273|8281
1599829500000|2020-09-11 13:05:00|2275|2274|2276|2275|2278|2277|2275|2274|7491
1599829800000|2020-09-11 13:10:00|2277|2276|2279|2278|2279|2278|2277|2276|2254
1599830100000|2020-09-11 13:15:00|2280|2279|2276|2274|2282|2279|2275|2274|15267
1599830400000|2020-09-11 13:20:00|2275|2273|2272|2271|2276|2274|2272|2271|4199
1599830700000|2020-09-11 13:25:00|2271|2270|2271|2270|2273|2272|2271|2270|5350
1599831000000|2020-09-11 13:30:00|2272|2271|2274|2272|2280|2279|2271|2270|16363
1599831300000|2020-09-11 13:35:00|2273|2273|2276|2275|2280|2279|2271|2270|13183
1599831600000|2020-09-11 13:40:00|2278|2276|2278|2276|2281|2280|2275|2274|26416
1599831900000|2020-09-11 13:45:00|2279|2277|2288|2287|2288|2287|2278|2276|13884
1599832200000|2020-09-11 13:50:00|2287|2286|2284|2282|2289|2288|2279|2278|16003
1599832500000|2020-09-11 13:55:00|2283|2283|2276|2275|2283|2283|2275|2274|9751
1599832800000|2020-09-11 14:00:00|2275|2274|2276|2275|2281|2280|2275|2273|11611
1599833100000|2020-09-11 14:05:00|2277|2274|2265|2263|2278|2277|2264|2262|10483
1599833400000|2020-09-11 14:10:00|2266|2264|2267|2265|2268|2267|2260|2259|70184
1599833700000|2020-09-11 14:15:00|2266|2266|2268|2266|2271|2269|2265|2263|9928
1599834000000|2020-09-11 14:20:00|2269|2267|2273|2272|2276|2275|2268|2267|8903
1599834300000|2020-09-11 14:25:00|2274|2271|2277|2276|2280|2278|2272|2271|13559
1599834600000|2020-09-11 14:30:00|2276|2275|2270|2269|2280|2279|2270|2269|13971
1599834900000|2020-09-11 14:35:00|2271|2270|2271|2270|2274|2273|2269|2268|9243
1599835200000|2020-09-11 14:40:00|2270|2269|2270|2269|2273|2272|2269|2268|6540
1599835500000|2020-09-11 14:45:00|2271|2270|2276|2275|2276|2275|2271|2270|14528
1599835800000|2020-09-11 14:50:00|2277|2276|2277|2276|2280|2279|2276|2275|24205
1599836100000|2020-09-11 14:55:00|2276|2275|2271|2270|2278|2277|2271|2270|15215
1599836400000|2020-09-11 15:00:00|2272|2271|2276|2275|2276|2275|2271|2270|18555
1599836700000|2020-09-11 15:05:00|2277|2276|2277|2276|2279|2278|2273|2272|20392
1599837000000|2020-09-11 15:10:00|2276|2275|2275|2274|2277|2275|2273|2272|16546
1599837300000|2020-09-11 15:15:00|2274|2273|2278|2277|2282|2280|2274|2273|28107
1599837600000|2020-09-11 15:20:00|2279|2278|2276|2274|2280|2279|2275|2274|22011
1599837900000|2020-09-11 15:25:00|2275|2275|2273|2272|2280|2278|2273|2272|26058
1600066800000|2020-09-14 07:00:00|2300|2290|2296|2290|2307|2301|2290|2284|27912
1600067100000|2020-09-14 07:05:00|2297|2291|2321|2317|2328|2324|2296|2291|22338
1600067400000|2020-09-14 07:10:00|2322|2318|2330|2326|2331|2328|2319|2317|6003
1600067700000|2020-09-14 07:15:00|2329|2325|2328|2327|2330|2327|2318|2317|13353
1600068000000|2020-09-14 07:20:00|2329|2328|2330|2328|2331|2330|2324|2321|86803
1600068300000|2020-09-14 07:25:00|2331|2330|2334|2332|2348|2345|2331|2328|34827
1600068600000|2020-09-14 07:30:00|2333|2330|2326|2324|2337|2334|2326|2324|18487
1600068900000|2020-09-14 07:35:00|2327|2325|2322|2320|2333|2331|2321|2319|11953
1600069200000|2020-09-14 07:40:00|2321|2319|2327|2325|2330|2327|2321|2319|6581
1600069500000|2020-09-14 07:45:00|2328|2326|2333|2331|2338|2334|2328|2326|14222
1600069800000|2020-09-14 07:50:00|2334|2332|2329|2326|2337|2335|2326|2323|10725
1600070100000|2020-09-14 07:55:00|2328|2325|2328|2326|2330|2328|2326|2324|13082
1600070400000|2020-09-14 08:00:00|2329|2327|2336|2334|2338|2336|2329|2327|16525
1600070700000|2020-09-14 08:05:00|2335|2333|2334|2331|2336|2334|2331|2329|24568
1600071000000|2020-09-14 08:10:00|2335|2332|2340|2338|2345|2343|2334|2332|108600
1600071300000|2020-09-14 08:15:00|2341|2337|2342|2340|2349|2346|2339|2336|18776
1600071600000|2020-09-14 08:20:00|2341|2339|2342|2340|2345|2343|2338|2336|16001
1600071900000|2020-09-14 08:25:00|2344|2341|2338|2336|2345|2343|2338|2336|11591
1600072200000|2020-09-14 08:30:00|2339|2337|2339|2337|2341|2339|2337|2336|12428
1600072500000|2020-09-14 08:35:00|2340|2338|2342|2340|2345|2344|2338|2337|22007
1600072800000|2020-09-14 08:40:00|2343|2341|2343|2342|2344|2342|2340|2339|8816
1600073100000|2020-09-14 08:45:00|2342|2341|2338|2336|2343|2341|2333|2332|11680
1600073400000|2020-09-14 08:50:00|2339|2337|2338|2337|2340|2338|2335|2333|14699
1600073700000|2020-09-14 08:55:00|2339|2336|2338|2336|2341|2339|2337|2335|14420
1600074000000|2020-09-14 09:00:00|2339|2337|2344|2342|2345|2342|2337|2335|20799
1600074300000|2020-09-14 09:05:00|2343|2341|2343|2341|2344|2342|2342|2340|4510
1600074600000|2020-09-14 09:10:00|2342|2342|2338|2336|2342|2342|2337|2334|4882
1600074900000|2020-09-14 09:15:00|2339|2337|2345|2344|2347|2344|2339|2337|4899
1600075200000|2020-09-14 09:20:00|2344|2343|2341|2339|2347|2345|2339|2337|6894
1600075500000|2020-09-14 09:25:00|2342|2340|2339|2337|2342|2340|2338|2337|6689
1600075800000|2020-09-14 09:30:00|2340|2338|2347|2345|2350|2349|2340|2338|33315
1600076100000|2020-09-14 09:35:00|2346|2344|2350|2349|2354|2352|2344|2342|29314
1600076400000|2020-09-14 09:40:00|2351|2350|2350|2349|2353|2352|2349|2348|11680
1600076700000|2020-09-14 09:45:00|2349|2348|2352|2350|2353|2352|2349|2348|11652
1600077000000|2020-09-14 09:50:00|2353|2351|2357|2356|2358|2356|2353|2351|6349
1600077300000|2020-09-14 09:55:00|2358|2357|2352|2351|2359|2357|2351|2350|8087
1600077600000|2020-09-14 10:00:00|2351|2350|2358|2355|2358|2356|2349|2348|6923
1600077900000|2020-09-14 10:05:00|2357|2356|2361|2359|2362|2361|2357|2355|13536
1600078200000|2020-09-14 10:10:00|2360|2358|2362|2360|2362|2361|2357|2356|28679
1600078500000|2020-09-14 10:15:00|2361|2359|2362|2360|2365|2364|2361|2359|12109
1600078800000|2020-09-14 10:20:00|2361|2359|2359|2357|2361|2359|2355|2353|7772
1600079100000|2020-09-14 10:25:00|2360|2358|2361|2359|2362|2360|2357|2355|13272
1600079400000|2020-09-14 10:30:00|2360|2358|2357|2355|2360|2359|2356|2355|8559
1600079700000|2020-09-14 10:35:00|2358|2356|2361|2359|2362|2361|2357|2356|47014
1600080000000|2020-09-14 10:40:00|2362|2360|2362|2360|2367|2365|2361|2360|17706
1600080300000|2020-09-14 10:45:00|2361|2359|2362|2360|2362|2360|2356|2355|9699
1600080600000|2020-09-14 10:50:00|2361|2359|2360|2358|2362|2360|2360|2357|20570
1600080900000|2020-09-14 10:55:00|2359|2357|2360|2358|2360|2359|2357|2356|7074
1600081200000|2020-09-14 11:00:00|2362|2357|2355|2352|2362|2359|2355|2351|10509
1600081500000|2020-09-14 11:05:00|2354|2353|2354|2352|2355|2354|2351|2350|2756
1600081800000|2020-09-14 11:10:00|2353|2351|2353|2350|2354|2352|2350|2347|8070
1600082100000|2020-09-14 11:15:00|2352|2351|2350|2348|2354|2352|2350|2347|3095
1600082400000|2020-09-14 11:20:00|2351|2349|2352|2350|2353|2352|2349|2347|4954
1600082700000|2020-09-14 11:25:00|2351|2349|2354|2352|2354|2352|2350|2348|2425
1600083000000|2020-09-14 11:30:00|2355|2353|2364|2362|2364|2362|2354|2353|7808
1600083300000|2020-09-14 11:35:00|2363|2361|2360|2358|2364|2363|2360|2358|6550
1600083600000|2020-09-14 11:40:00|2359|2357|2360|2358|2361|2360|2358|2356|7313
1600083900000|2020-09-14 11:45:00|2359|2357|2355|2353|2359|2357|2354|2353|2659
1600084200000|2020-09-14 11:50:00|2356|2354|2355|2353|2359|2357|2355|2353|3958
1600084500000|2020-09-14 11:55:00|2354|2352|2353|2352|2354|2353|2352|2350|2797
1600084800000|2020-09-14 12:00:00|2352|2351|2353|2352|2354|2352|2350|2348|3782
1600085100000|2020-09-14 12:05:00|2352|2351|2352|2350|2357|2355|2351|2350|10449
1600085400000|2020-09-14 12:10:00|2350|2349|2353|2351|2353|2352|2348|2347|2622
1600085700000|2020-09-14 12:15:00|2354|2352|2360|2358|2361|2360|2354|2352|9662
1600086000000|2020-09-14 12:20:00|2359|2359|2364|2362|2365|2363|2357|2356|9063
1600086300000|2020-09-14 12:25:00|2363|2361|2368|2365|2368|2366|2361|2360|29416
1600086600000|2020-09-14 12:30:00|2367|2366|2364|2362|2370|2368|2362|2361|6773
1600086900000|2020-09-14 12:35:00|2365|2363|2370|2368|2374|2372|2365|2362|8266
1600087200000|2020-09-14 12:40:00|2369|2367|2370|2367|2371|2369|2368|2366|7677
1600087500000|2020-09-14 12:45:00|2369|2368|2362|2360|2370|2368|2358|2356|15351
1600087800000|2020-09-14 12:50:00|2361|2359|2359|2358|2361|2360|2357|2355|3358
1600088100000|2020-09-14 12:55:00|2358|2357|2361|2359|2361|2359|2356|2354|9611
1600088400000|2020-09-14 13:00:00|2360|2360|2361|2359|2364|2363|2359|2357|8960
1600088700000|2020-09-14 13:05:00|2362|2360|2368|2366|2368|2366|2361|2359|8087
1600089000000|2020-09-14 13:10:00|2367|2367|2371|2369|2371|2369|2366|2365|4950
1600089300000|2020-09-14 13:15:00|2370|2370|2367|2365|2371|2370|2366|2364|5647
1600089600000|2020-09-14 13:20:00|2366|2366|2368|2365|2368|2367|2364|2362|40194
1600089900000|2020-09-14 13:25:00|2369|2366|2370|2369|2376|2374|2369|2366|28816
1600090200000|2020-09-14 13:30:00|2369|2368|2367|2366|2371|2370|2365|2363|12959
1600090500000|2020-09-14 13:35:00|2366|2365|2366|2364|2371|2370|2362|2359|8137
1600090800000|2020-09-14 13:40:00|2367|2365|2351|2350|2367|2366|2350|2348|8938
1600091100000|2020-09-14 13:45:00|2352|2351|2354|2353|2354|2353|2348|2347|20808
1600091400000|2020-09-14 13:50:00|2353|2352|2349|2348|2354|2352|2348|2346|10060
1600091700000|2020-09-14 13:55:00|2348|2347|2350|2348|2353|2351|2347|2345|6110
1600092000000|2020-09-14 14:00:00|2351|2349|2357|2355|2357|2355|2351|2349|7514
1600092300000|2020-09-14 14:05:00|2356|2356|2352|2351|2359|2358|2352|2351|7527
1600092600000|2020-09-14 14:10:00|2353|2352|2348|2347|2354|2353|2346|2344|10790
1600092900000|2020-09-14 14:15:00|2349|2348|2355|2354|2358|2356|2348|2347|20929
1600093200000|2020-09-14 14:20:00|2354|2353|2352|2351|2356|2355|2351|2349|9525
1600093500000|2020-09-14 14:25:00|2351|2350|2358|2356|2358|2357|2351|2350|5927
1600093800000|2020-09-14 14:30:00|2359|2357|2356|2354|2360|2358|2352|2351|9935
1600094100000|2020-09-14 14:35:00|2357|2355|2352|2351|2358|2357|2351|2350|29820
1600094400000|2020-09-14 14:40:00|2353|2352|2351|2349|2354|2353|2350|2349|43468
1600094700000|2020-09-14 14:45:00|2350|2348|2351|2349|2353|2351|2348|2347|7803
1600095000000|2020-09-14 14:50:00|2350|2348|2344|2343|2351|2348|2343|2342|12777
1600095300000|2020-09-14 14:55:00|2343|2342|2345|2344|2345|2344|2341|2340|19210
1600095600000|2020-09-14 15:00:00|2344|2343|2348|2346|2349|2348|2343|2342|17005
1600095900000|2020-09-14 15:05:00|2349|2347|2348|2347|2350|2349|2346|2345|17417
1600096200000|2020-09-14 15:10:00|2349|2348|2346|2345|2349|2348|2344|2341|15534
1600096500000|2020-09-14 15:15:00|2345|2344|2348|2347|2350|2349|2345|2344|17007
1600096800000|2020-09-14 15:20:00|2347|2346|2349|2348|2350|2349|2345|2344|19800
1600097100000|2020-09-14 15:25:00|2350|2349|2355|2352|2355|2353|2350|2348|20830
1600153500000|2020-09-15 07:05:00|2505|2494|2489|2478|2530|2526|2478|2475|175481
1600153800000|2020-09-15 07:10:00|2488|2480|2440|2431|2490|2481|2436|2426|50736
1600154100000|2020-09-15 07:15:00|2442|2432|2449|2443|2450|2447|2425|2420|27115
1600154400000|2020-09-15 07:20:00|2448|2440|2467|2461|2473|2468|2441|2437|40845
1600154700000|2020-09-15 07:25:00|2461|2460|2478|2471|2478|2474|2451|2448|49196
1600155000000|2020-09-15 07:30:00|2480|2472|2503|2498|2503|2499|2478|2471|29684
1600155300000|2020-09-15 07:35:00|2502|2497|2495|2490|2505|2502|2490|2488|36868
1600155600000|2020-09-15 07:40:00|2494|2489|2490|2486|2494|2492|2484|2483|22520
1600155900000|2020-09-15 07:45:00|2491|2487|2484|2480|2491|2488|2480|2478|15806
1600156200000|2020-09-15 07:50:00|2486|2481|2500|2495|2500|2498|2486|2481|16599
1600156500000|2020-09-15 07:55:00|2499|2496|2497|2494|2501|2498|2494|2493|18728
1600156800000|2020-09-15 08:00:00|2495|2493|2498|2496|2499|2497|2493|2489|33907
1600157100000|2020-09-15 08:05:00|2497|2495|2495|2493|2499|2497|2486|2484|23649
1600157400000|2020-09-15 08:10:00|2496|2494|2490|2486|2501|2500|2489|2485|37355
1600157700000|2020-09-15 08:15:00|2492|2487|2498|2495|2500|2499|2490|2487|17238
1600158000000|2020-09-15 08:20:00|2497|2496|2498|2495|2501|2500|2497|2495|5740
1600158300000|2020-09-15 08:25:00|2497|2494|2491|2489|2497|2494|2488|2484|35103
1600158600000|2020-09-15 08:30:00|2492|2490|2492|2489|2495|2493|2489|2484|19933
1600158900000|2020-09-15 08:35:00|2493|2488|2489|2486|2493|2488|2487|2485|6915
1600159200000|2020-09-15 08:40:00|2488|2485|2487|2484|2492|2490|2487|2484|9514
1600159500000|2020-09-15 08:45:00|2485|2485|2487|2484|2490|2487|2482|2481|12253
1600159800000|2020-09-15 08:50:00|2486|2485|2484|2480|2490|2487|2483|2480|11371
1600160100000|2020-09-15 08:55:00|2485|2481|2488|2485|2488|2486|2481|2479|15829
1600160400000|2020-09-15 09:00:00|2487|2484|2470|2468|2487|2484|2468|2467|21212
1600160700000|2020-09-15 09:05:00|2471|2469|2468|2465|2471|2469|2457|2455|113125
1600161000000|2020-09-15 09:10:00|2467|2466|2462|2460|2468|2466|2462|2459|11115
1600161300000|2020-09-15 09:15:00|2463|2461|2472|2470|2473|2471|2460|2458|32850
1600161600000|2020-09-15 09:20:00|2473|2471|2470|2467|2480|2478|2469|2466|35196
1600161900000|2020-09-15 09:25:00|2469|2466|2479|2477|2483|2480|2467|2465|12058
1600162200000|2020-09-15 09:30:00|2480|2478|2478|2476|2486|2485|2474|2473|13545
1600162500000|2020-09-15 09:35:00|2479|2477|2471|2469|2481|2479|2471|2469|8877
1600162800000|2020-09-15 09:40:00|2473|2470|2478|2476|2480|2478|2471|2470|21448
1600163100000|2020-09-15 09:45:00|2479|2477|2490|2488|2491|2490|2479|2477|9795
1600163400000|2020-09-15 09:50:00|2491|2489|2490|2486|2498|2495|2486|2483|27957
1600163700000|2020-09-15 09:55:00|2489|2487|2494|2492|2494|2492|2486|2482|10409
1600164000000|2020-09-15 10:00:00|2495|2491|2485|2483|2498|2495|2484|2483|9171
1600164300000|2020-09-15 10:05:00|2484|2482|2491|2490|2491|2490|2484|2482|5564
1600164600000|2020-09-15 10:10:00|2490|2489|2487|2485|2490|2489|2486|2484|4594
1600164900000|2020-09-15 10:15:00|2486|2486|2481|2480|2487|2486|2481|2479|1508
1600165200000|2020-09-15 10:20:00|2480|2479|2479|2477|2482|2481|2478|2477|21509
1600165500000|2020-09-15 10:25:00|2478|2476|2482|2480|2482|2480|2476|2474|6810
1600165800000|2020-09-15 10:30:00|2481|2479|2477|2475|2482|2479|2476|2474|7445
1600166100000|2020-09-15 10:35:00|2478|2476|2479|2477|2480|2479|2477|2475|4352
1600166400000|2020-09-15 10:40:00|2478|2476|2485|2483|2485|2483|2477|2476|11817
1600166700000|2020-09-15 10:45:00|2484|2484|2493|2491|2495|2494|2482|2481|20297
1600167000000|2020-09-15 10:50:00|2492|2492|2490|2488|2495|2493|2488|2486|16526
1600167300000|2020-09-15 10:55:00|2489|2487|2493|2491|2495|2494|2488|2486|14223
1600167600000|2020-09-15 11:00:00|2496|2492|2488|2486|2496|2492|2486|2485|9690
1600167900000|2020-09-15 11:05:00|2487|2485|2482|2481|2487|2485|2481|2480|14756
1600168200000|2020-09-15 11:10:00|2483|2480|2479|2478|2486|2485|2479|2478|20213
1600168500000|2020-09-15 11:15:00|2478|2477|2482|2479|2482|2480|2478|2477|4854
1600168800000|2020-09-15 11:20:00|2481|2480|2481|2479|2482|2480|2476|2475|8443
1600169100000|2020-09-15 11:25:00|2480|2478|2485|2484|2486|2484|2480|2478|9793
1600169400000|2020-09-15 11:30:00|2486|2485|2477|2475|2488|2487|2477|2475|10254
1600169700000|2020-09-15 11:35:00|2478|2476|2479|2477|2479|2477|2475|2474|3718
1600170000000|2020-09-15 11:40:00|2478|2476|2480|2478|2481|2480|2477|2475|7909
1600170300000|2020-09-15 11:45:00|2481|2479|2478|2477|2482|2481|2478|2477|5324
1600170600000|2020-09-15 11:50:00|2477|2476|2472|2471|2477|2476|2471|2470|6705
1600170900000|2020-09-15 11:55:00|2471|2470|2476|2474|2478|2476|2471|2470|8482
1600171200000|2020-09-15 12:00:00|2475|2473|2479|2477|2480|2478|2474|2472|5603
1600171500000|2020-09-15 12:05:00|2480|2478|2474|2472|2480|2478|2473|2471|4735
1600171800000|2020-09-15 12:10:00|2473|2471|2475|2473|2477|2476|2472|2470|8005
1600172100000|2020-09-15 12:15:00|2474|2474|2470|2468|2475|2474|2470|2468|8563
1600172400000|2020-09-15 12:20:00|2469|2467|2470|2468|2471|2469|2466|2465|3225
1600172700000|2020-09-15 12:25:00|2469|2467|2470|2468|2471|2470|2468|2467|10097
1600173000000|2020-09-15 12:30:00|2469|2469|2473|2470|2475|2473|2465|2464|10299
1600173300000|2020-09-15 12:35:00|2472|2469|2477|2476|2477|2476|2470|2468|9063
1600173600000|2020-09-15 12:40:00|2478|2477|2479|2477|2482|2481|2477|2476|10450
1600173900000|2020-09-15 12:45:00|2478|2476|2468|2466|2478|2476|2468|2466|12229
1600174200000|2020-09-15 12:50:00|2467|2465|2490|2489|2490|2489|2466|2464|30831
1600174500000|2020-09-15 12:55:00|2489|2488|2489|2487|2492|2491|2483|2482|25478
1600174800000|2020-09-15 13:00:00|2490|2488|2506|2504|2506|2505|2489|2487|117131
1600175100000|2020-09-15 13:05:00|2507|2505|2515|2514|2520|2518|2506|2504|37371
1600175400000|2020-09-15 13:10:00|2516|2513|2523|2521|2526|2525|2514|2512|35472
1600175700000|2020-09-15 13:15:00|2524|2522|2520|2518|2526|2523|2519|2518|32200
1600176000000|2020-09-15 13:20:00|2519|2519|2521|2519|2523|2521|2518|2517|30665
1600176300000|2020-09-15 13:25:00|2522|2520|2518|2515|2528|2526|2515|2513|52634
1600176600000|2020-09-15 13:30:00|2517|2516|2522|2521|2525|2524|2513|2511|25039
1600176900000|2020-09-15 13:35:00|2523|2520|2527|2524|2529|2527|2520|2518|35615
1600177200000|2020-09-15 13:40:00|2528|2525|2553|2550|2553|2551|2527|2525|57260
1600177500000|2020-09-15 13:45:00|2551|2549|2551|2550|2564|2562|2548|2546|55980
1600177800000|2020-09-15 13:50:00|2552|2549|2545|2542|2555|2552|2541|2540|59612
1600178100000|2020-09-15 13:55:00|2544|2543|2541|2538|2549|2548|2537|2536|34299
1600178400000|2020-09-15 14:00:00|2542|2539|2548|2546|2548|2547|2542|2539|22204
1600178700000|2020-09-15 14:05:00|2549|2547|2549|2548|2551|2550|2544|2542|36432
1600179000000|2020-09-15 14:10:00|2550|2547|2542|2540|2550|2548|2541|2539|27716
1600179300000|2020-09-15 14:15:00|2543|2541|2550|2548|2551|2549|2543|2541|27264
1600179600000|2020-09-15 14:20:00|2549|2547|2550|2548|2552|2551|2545|2543|63821
1600179900000|2020-09-15 14:25:00|2549|2549|2554|2553|2557|2555|2549|2548|32883
1600180200000|2020-09-15 14:30:00|2555|2554|2571|2569|2571|2569|2554|2553|52330
1600180500000|2020-09-15 14:35:00|2570|2568|2574|2572|2583|2580|2569|2568|47632
1600180800000|2020-09-15 14:40:00|2575|2573|2572|2570|2578|2576|2567|2566|44374
1600181100000|2020-09-15 14:45:00|2573|2571|2575|2573|2587|2585|2573|2571|32628
1600181400000|2020-09-15 14:50:00|2574|2574|2581|2578|2584|2582|2573|2572|38015
1600181700000|2020-09-15 14:55:00|2580|2577|2582|2580|2582|2581|2574|2572|36678
1600182000000|2020-09-15 15:00:00|2581|2579|2584|2582|2584|2583|2580|2579|34149
1600182300000|2020-09-15 15:05:00|2583|2583|2588|2586|2588|2587|2582|2580|42607
1600182600000|2020-09-15 15:10:00|2589|2587|2600|2598|2602|2600|2589|2587|68283
1600182900000|2020-09-15 15:15:00|2599|2599|2600|2599|2604|2602|2598|2597|86912
1600183200000|2020-09-15 15:20:00|2601|2600|2603|2602|2607|2606|2599|2598|59795
1600183500000|2020-09-15 15:25:00|2602|2601|2599|2597|2604|2603|2596|2594|73201
1600239600000|2020-09-16 07:00:00|2627|2609|2626|2615|2633|2626|2614|2603|11177
1600239900000|2020-09-16 07:05:00|2625|2616|2631|2626|2640|2633|2611|2605|23987
1600240200000|2020-09-16 07:10:00|2630|2624|2630|2624|2634|2629|2612|2609|19707
1600240500000|2020-09-16 07:15:00|2631|2625|2633|2629|2639|2632|2629|2625|10033
1600240800000|2020-09-16 07:20:00|2634|2630|2634|2631|2643|2641|2634|2630|10953
1600241100000|2020-09-16 07:25:00|2630|2630|2617|2613|2634|2631|2615|2613|9303
1600241400000|2020-09-16 07:30:00|2618|2614|2613|2611|2621|2617|2607|2603|18601
1600241700000|2020-09-16 07:35:00|2612|2610|2603|2600|2618|2615|2602|2600|20759
1600242000000|2020-09-16 07:40:00|2604|2601|2612|2609|2616|2614|2604|2601|24912
1600242300000|2020-09-16 07:45:00|2613|2610|2619|2616|2619|2616|2611|2609|12959
1600242600000|2020-09-16 07:50:00|2618|2615|2632|2627|2632|2629|2612|2610|16154
1600242900000|2020-09-16 07:55:00|2631|2625|2627|2623|2631|2627|2627|2622|2661
1600243200000|2020-09-16 08:00:00|2626|2622|2627|2625|2629|2626|2623|2620|5999
1600243500000|2020-09-16 08:05:00|2626|2624|2621|2618|2626|2624|2619|2616|4980
1600243800000|2020-09-16 08:10:00|2620|2617|2617|2615|2621|2619|2613|2611|20013
1600244100000|2020-09-16 08:15:00|2615|2614|2617|2615|2618|2616|2612|2611|7280
1600244400000|2020-09-16 08:20:00|2616|2614|2617|2615|2618|2617|2615|2613|3322
1600244700000|2020-09-16 08:25:00|2618|2616|2617|2614|2618|2617|2615|2614|5094
1600245000000|2020-09-16 08:30:00|2616|2615|2622|2620|2623|2620|2616|2614|5473
1600245300000|2020-09-16 08:35:00|2621|2619|2624|2622|2624|2622|2619|2618|3931
1600245600000|2020-09-16 08:40:00|2623|2623|2618|2616|2627|2624|2618|2616|5889
1600245900000|2020-09-16 08:45:00|2619|2617|2620|2618|2623|2622|2619|2616|7014
1600246200000|2020-09-16 08:50:00|2621|2619|2618|2616|2622|2620|2616|2615|123867
1600246500000|2020-09-16 08:55:00|2619|2617|2616|2615|2621|2619|2616|2614|6723
1600246800000|2020-09-16 09:00:00|2617|2614|2616|2614|2621|2618|2603|2601|57496
1600247100000|2020-09-16 09:05:00|2615|2613|2621|2619|2621|2619|2615|2613|4062
1600247400000|2020-09-16 09:10:00|2620|2618|2620|2618|2620|2619|2617|2616|3074
1600247700000|2020-09-16 09:15:00|2621|2619|2618|2615|2621|2619|2616|2614|4290
1600248000000|2020-09-16 09:20:00|2619|2616|2621|2619|2622|2620|2619|2616|3118
1600248300000|2020-09-16 09:25:00|2620|2618|2621|2619|2626|2625|2619|2617|8012
1600248600000|2020-09-16 09:30:00|2622|2620|2619|2617|2622|2620|2618|2617|2319
1600248900000|2020-09-16 09:35:00|2620|2618|2613|2611|2620|2619|2612|2610|11857
1600249200000|2020-09-16 09:40:00|2614|2610|2612|2610|2614|2611|2608|2606|7930
1600249500000|2020-09-16 09:45:00|2613|2611|2614|2611|2617|2615|2612|2610|5175
1600249800000|2020-09-16 09:50:00|2615|2612|2627|2624|2627|2624|2615|2612|6962
1600250100000|2020-09-16 09:55:00|2626|2623|2627|2625|2630|2628|2625|2623|7482
1600250400000|2020-09-16 10:00:00|2628|2626|2629|2627|2629|2628|2626|2625|5056
1600250700000|2020-09-16 10:05:00|2630|2628|2625|2624|2633|2630|2625|2624|8137
1600251000000|2020-09-16 10:10:00|2624|2623|2623|2621|2625|2623|2622|2620|2603
1600251300000|2020-09-16 10:15:00|2624|2622|2620|2618|2625|2622|2619|2618|6899
1600251600000|2020-09-16 10:20:00|2619|2617|2621|2620|2622|2620|2618|2617|5317
1600251900000|2020-09-16 10:25:00|2622|2619|2621|2619|2622|2620|2619|2617|3848
1600252200000|2020-09-16 10:30:00|2620|2618|2618|2616|2623|2621|2618|2616|9046
1600252500000|2020-09-16 10:35:00|2619|2617|2630|2629|2630|2629|2619|2616|10710
1600252800000|2020-09-16 10:40:00|2631|2628|2633|2631|2634|2632|2630|2628|5633
1600253100000|2020-09-16 10:45:00|2632|2630|2635|2633|2637|2636|2631|2630|3813
1600253400000|2020-09-16 10:50:00|2636|2634|2642|2640|2643|2641|2636|2634|6136
1600253700000|2020-09-16 10:55:00|2643|2641|2641|2638|2645|2643|2639|2638|5707
1600254000000|2020-09-16 11:00:00|2639|2636|2640|2638|2642|2640|2638|2636|3958
1600254300000|2020-09-16 11:05:00|2639|2637|2639|2637|2642|2640|2637|2635|7095
1600254600000|2020-09-16 11:10:00|2640|2638|2640|2638|2641|2639|2637|2636|4295
1600254900000|2020-09-16 11:15:00|2641|2639|2648|2646|2648|2646|2641|2639|7834
1600255200000|2020-09-16 11:20:00|2647|2645|2650|2647|2650|2648|2645|2643|6462
1600255500000|2020-09-16 11:25:00|2649|2646|2649|2647|2649|2647|2647|2645|2353
1600255800000|2020-09-16 11:30:00|2648|2648|2651|2649|2652|2650|2647|2646|4454
1600256100000|2020-09-16 11:35:00|2652|2650|2651|2649|2654|2652|2651|2649|3964
1600256400000|2020-09-16 11:40:00|2650|2650|2649|2647|2652|2650|2647|2645|5791
1600256700000|2020-09-16 11:45:00|2651|2648|2649|2645|2652|2649|2646|2645|4214
1600257000000|2020-09-16 11:50:00|2650|2646|2655|2653|2656|2654|2650|2646|15343
1600257300000|2020-09-16 11:55:00|2656|2654|2660|2657|2663|2660|2656|2654|7797
1600257600000|2020-09-16 12:00:00|2659|2656|2663|2660|2663|2660|2658|2656|2176
1600257900000|2020-09-16 12:05:00|2665|2661|2667|2665|2667|2666|2658|2657|36028
1600258200000|2020-09-16 12:10:00|2666|2664|2663|2661|2668|2666|2663|2661|55386
1600258500000|2020-09-16 12:15:00|2662|2660|2667|2665|2667|2665|2661|2660|7476
1600258800000|2020-09-16 12:20:00|2668|2666|2668|2666|2671|2669|2664|2663|13975
1600259100000|2020-09-16 12:25:00|2669|2667|2669|2667|2670|2669|2667|2665|6048
1600259400000|2020-09-16 12:30:00|2668|2666|2663|2661|2668|2666|2662|2660|20609
1600259700000|2020-09-16 12:35:00|2662|2660|2658|2655|2662|2660|2657|2654|14471
1600260000000|2020-09-16 12:40:00|2657|2654|2653|2650|2658|2657|2651|2648|8512
1600260300000|2020-09-16 12:45:00|2654|2651|2653|2651|2657|2654|2650|2648|25912
1600260600000|2020-09-16 12:50:00|2654|2652|2656|2654|2656|2655|2654|2651|7921
1600260900000|2020-09-16 12:55:00|2655|2653|2654|2651|2656|2653|2652|2651|3672
1600261200000|2020-09-16 13:00:00|2653|2650|2655|2653|2656|2655|2649|2648|20329
1600261500000|2020-09-16 13:05:00|2656|2654|2659|2657|2660|2659|2654|2653|5336
1600261800000|2020-09-16 13:10:00|2658|2656|2655|2652|2658|2656|2651|2650|10613
1600262100000|2020-09-16 13:15:00|2656|2653|2655|2653|2656|2655|2651|2648|10761
1600262400000|2020-09-16 13:20:00|2653|2652|2653|2652|2656|2654|2651|2650|14599
1600262700000|2020-09-16 13:25:00|2652|2651|2653|2651|2653|2652|2648|2647|30092
1600263000000|2020-09-16 13:30:00|2654|2652|2665|2663|2666|2664|2653|2652|15399
1600263300000|2020-09-16 13:35:00|2664|2662|2670|2668|2674|2673|2663|2661|19844
1600263600000|2020-09-16 13:40:00|2669|2667|2664|2661|2671|2670|2662|2661|16910
1600263900000|2020-09-16 13:45:00|2663|2662|2661|2659|2664|2663|2658|2657|13304
1600264200000|2020-09-16 13:50:00|2662|2660|2656|2654|2662|2661|2655|2654|12639
1600264500000|2020-09-16 13:55:00|2657|2655|2656|2654|2659|2657|2654|2652|9205
1600264800000|2020-09-16 14:00:00|2657|2655|2644|2642|2657|2656|2642|2641|16784
1600265100000|2020-09-16 14:05:00|2643|2643|2649|2647|2650|2648|2643|2643|6613
1600265400000|2020-09-16 14:10:00|2648|2646|2651|2649|2653|2651|2646|2645|10476
1600265700000|2020-09-16 14:15:00|2652|2650|2649|2647|2655|2653|2649|2646|19851
1600266000000|2020-09-16 14:20:00|2648|2646|2637|2635|2648|2646|2636|2634|10367
1600266300000|2020-09-16 14:25:00|2635|2634|2638|2636|2638|2637|2632|2630|5707
1600266600000|2020-09-16 14:30:00|2639|2637|2640|2637|2642|2640|2637|2636|808485
1600266900000|2020-09-16 14:35:00|2639|2638|2642|2640|2642|2641|2639|2636|6217
1600267200000|2020-09-16 14:40:00|2641|2639|2635|2633|2643|2641|2633|2631|12230
1600267500000|2020-09-16 14:45:00|2634|2632|2632|2630|2636|2634|2632|2630|11231
1600267800000|2020-09-16 14:50:00|2631|2629|2625|2623|2632|2630|2624|2621|15396
1600268100000|2020-09-16 14:55:00|2624|2624|2628|2626|2628|2627|2624|2622|6421
1600268400000|2020-09-16 15:00:00|2627|2625|2624|2622|2629|2627|2624|2622|12183
1600268700000|2020-09-16 15:05:00|2625|2624|2623|2621|2626|2625|2622|2620|17269
1600269000000|2020-09-16 15:10:00|2622|2620|2623|2622|2623|2622|2619|2617|19205
1600269300000|2020-09-16 15:15:00|2622|2621|2625|2623|2625|2623|2621|2619|18259
1600269600000|2020-09-16 15:20:00|2624|2622|2633|2631|2633|2631|2623|2622|49347
1600269900000|2020-09-16 15:25:00|2632|2632|2636|2632|2636|2633|2630|2629|34374
1600326000000|2020-09-17 07:00:00|2641|2630|2641|2632|2641|2635|2618|2610|7942
1600326300000|2020-09-17 07:05:00|2640|2633|2636|2631|2670|2656|2629|2621|29825
1600326600000|2020-09-17 07:10:00|2638|2632|2624|2622|2638|2636|2613|2610|32985
1600326900000|2020-09-17 07:15:00|2625|2623|2642|2639|2642|2640|2625|2623|44752
1600327200000|2020-09-17 07:20:00|2643|2640|2648|2646|2650|2649|2637|2634|18955
1600327500000|2020-09-17 07:25:00|2649|2647|2649|2646|2650|2649|2644|2640|17081
1600327800000|2020-09-17 07:30:00|2650|2647|2659|2656|2659|2657|2644|2642|17865
1600328100000|2020-09-17 07:35:00|2660|2657|2662|2660|2665|2663|2659|2656|15627
1600328400000|2020-09-17 07:40:00|2663|2661|2647|2645|2663|2661|2647|2645|13152
1600328700000|2020-09-17 07:45:00|2646|2644|2650|2649|2650|2649|2645|2643|8847
1600329000000|2020-09-17 07:50:00|2651|2650|2642|2640|2651|2650|2640|2638|16130
1600329300000|2020-09-17 07:55:00|2643|2641|2649|2646|2650|2649|2643|2641|22245
1600329600000|2020-09-17 08:00:00|2648|2645|2645|2643|2649|2647|2644|2643|6467
1600329900000|2020-09-17 08:05:00|2644|2642|2648|2646|2649|2648|2643|2642|20050
1600330200000|2020-09-17 08:10:00|2647|2647|2644|2642|2650|2649|2643|2641|6524
1600330500000|2020-09-17 08:15:00|2645|2643|2648|2647|2648|2647|2644|2642|9954
1600330800000|2020-09-17 08:20:00|2649|2648|2649|2647|2650|2648|2645|2644|7756
1600331100000|2020-09-17 08:25:00|2650|2648|2650|2649|2651|2650|2648|2645|7555
1600331400000|2020-09-17 08:30:00|2651|2650|2664|2662|2665|2663|2650|2649|24341
1600331700000|2020-09-17 08:35:00|2663|2663|2667|2664|2667|2666|2663|2662|7251
1600332000000|2020-09-17 08:40:00|2668|2665|2684|2682|2685|2684|2668|2665|90128
1600332300000|2020-09-17 08:45:00|2683|2681|2677|2675|2683|2681|2669|2668|14274
1600332600000|2020-09-17 08:50:00|2676|2676|2667|2665|2677|2676|2667|2665|6123
1600332900000|2020-09-17 08:55:00|2668|2666|2666|2664|2672|2671|2665|2662|13063
1600333200000|2020-09-17 09:00:00|2667|2665|2669|2667|2671|2670|2667|2665|11358
1600333500000|2020-09-17 09:05:00|2670|2668|2676|2675|2680|2679|2669|2668|60765
1600333800000|2020-09-17 09:10:00|2677|2676|2675|2672|2683|2682|2672|2670|39083
1600334100000|2020-09-17 09:15:00|2676|2674|2667|2664|2679|2678|2666|2663|7821
1600334400000|2020-09-17 09:20:00|2668|2665|2678|2677|2678|2677|2668|2665|6803
1600334700000|2020-09-17 09:25:00|2677|2676|2680|2678|2681|2680|2677|2675|7072
1600335000000|2020-09-17 09:30:00|2681|2679|2684|2681|2685|2684|2678|2677|11764
1600335300000|2020-09-17 09:35:00|2685|2682|2682|2680|2689|2688|2680|2677|22060
1600335600000|2020-09-17 09:40:00|2683|2681|2685|2683|2689|2687|2682|2681|6609
1600335900000|2020-09-17 09:45:00|2684|2682|2686|2684|2686|2684|2680|2678|10405
1600336200000|2020-09-17 09:50:00|2685|2685|2687|2685|2687|2686|2685|2683|5358
1600336500000|2020-09-17 09:55:00|2688|2686|2691|2688|2693|2691|2687|2685|11597
1600336800000|2020-09-17 10:00:00|2692|2689|2692|2690|2695|2692|2690|2688|7755
1600337100000|2020-09-17 10:05:00|2693|2691|2694|2692|2695|2694|2691|2690|7579
1600337400000|2020-09-17 10:10:00|2693|2691|2685|2683|2693|2691|2684|2682|7209
1600337700000|2020-09-17 10:15:00|2686|2684|2687|2685|2687|2685|2685|2683|3060
1600338000000|2020-09-17 10:20:00|2686|2684|2685|2683|2686|2685|2681|2680|12562
1600338300000|2020-09-17 10:25:00|2684|2684|2685|2683|2685|2684|2683|2682|6101
1600338600000|2020-09-17 10:30:00|2686|2684|2698|2696|2699|2698|2685|2684|29292
1600338900000|2020-09-17 10:35:00|2697|2695|2700|2698|2700|2699|2693|2692|7896
1600339200000|2020-09-17 10:40:00|2699|2699|2697|2695|2699|2699|2694|2693|29828
1600339500000|2020-09-17 10:45:00|2698|2696|2699|2698|2699|2698|2693|2692|8440
1600339800000|2020-09-17 10:50:00|2700|2697|2700|2698|2700|2698|2696|2695|6922
1600340100000|2020-09-17 10:55:00|2699|2699|2696|2695|2700|2699|2695|2693|8179
1600340400000|2020-09-17 11:00:00|2694|2693|2694|2692|2699|2694|2692|2690|20231
1600340700000|2020-09-17 11:05:00|2695|2693|2697|2696|2699|2698|2694|2692|28165
1600341000000|2020-09-17 11:10:00|2698|2697|2711|2709|2712|2711|2698|2696|40384
1600341300000|2020-09-17 11:15:00|2710|2710|2704|2701|2710|2710|2703|2701|7910
1600341600000|2020-09-17 11:20:00|2703|2702|2707|2705|2708|2707|2703|2701|7545
1600341900000|2020-09-17 11:25:00|2708|2706|2702|2701|2709|2708|2702|2701|8825
1600342200000|2020-09-17 11:30:00|2703|2702|2709|2707|2709|2708|2703|2701|8487
1600342500000|2020-09-17 11:35:00|2710|2708|2714|2712|2714|2713|2708|2707|13411
1600342800000|2020-09-17 11:40:00|2715|2713|2726|2724|2726|2724|2715|2713|18994
1600343100000|2020-09-17 11:45:00|2727|2725|2735|2733|2737|2736|2724|2722|27498
1600343400000|2020-09-17 11:50:00|2734|2734|2738|2737|2739|2738|2733|2732|8752
1600343700000|2020-09-17 11:55:00|2739|2736|2724|2722|2739|2738|2721|2719|60359
1600344000000|2020-09-17 12:00:00|2723|2723|2724|2723|2744|2741|2723|2723|43995
1600344300000|2020-09-17 12:05:00|2725|2724|2720|2718|2727|2725|2718|2717|17054
1600344600000|2020-09-17 12:10:00|2721|2719|2711|2709|2721|2720|2709|2708|28138
1600344900000|2020-09-17 12:15:00|2712|2710|2722|2721|2729|2727|2712|2710|31280
1600345200000|2020-09-17 12:20:00|2723|2720|2730|2728|2731|2729|2722|2720|25569
1600345500000|2020-09-17 12:25:00|2729|2727|2730|2729|2731|2730|2723|2722|5723
1600345800000|2020-09-17 12:30:00|2731|2728|2730|2728|2731|2728|2725|2722|22680
1600346100000|2020-09-17 12:35:00|2729|2729|2726|2724|2731|2729|2726|2724|9149
1600346400000|2020-09-17 12:40:00|2725|2723|2725|2724|2726|2725|2722|2720|7484
1600346700000|2020-09-17 12:45:00|2726|2725|2727|2725|2730|2729|2726|2725|27333
1600347000000|2020-09-17 12:50:00|2726|2726|2725|2723|2728|2727|2722|2719|10799
1600347300000|2020-09-17 12:55:00|2724|2722|2711|2709|2724|2722|2707|2705|195602
1600347600000|2020-09-17 13:00:00|2710|2708|2699|2698|2711|2708|2699|2697|10557
1600347900000|2020-09-17 13:05:00|2698|2697|2688|2686|2699|2697|2683|2680|14457
1600348200000|2020-09-17 13:10:00|2689|2687|2696|2694|2701|2699|2689|2687|17043
1600348500000|2020-09-17 13:15:00|2694|2693|2702|2699|2703|2700|2693|2691|9465
1600348800000|2020-09-17 13:20:00|2701|2700|2699|2698|2703|2701|2698|2697|8119
1600349100000|2020-09-17 13:25:00|2698|2697|2704|2702|2705|2702|2693|2692|11712
1600349400000|2020-09-17 13:30:00|2703|2701|2702|2700|2711|2709|2693|2692|20790
1600349700000|2020-09-17 13:35:00|2704|2701|2702|2700|2705|2704|2699|2697|15409
1600350000000|2020-09-17 13:40:00|2703|2701|2708|2706|2709|2708|2699|2697|18208
1600350300000|2020-09-17 13:45:00|2707|2705|2707|2705|2709|2706|2705|2704|9582
1600350600000|2020-09-17 13:50:00|2708|2706|2707|2705|2713|2712|2705|2704|12576
1600350900000|2020-09-17 13:55:00|2708|2706|2704|2702|2709|2707|2703|2702|14584
1600351200000|2020-09-17 14:00:00|2703|2701|2703|2702|2704|2703|2699|2697|56311
1600351500000|2020-09-17 14:05:00|2702|2701|2704|2703|2704|2703|2699|2698|89402
1600351800000|2020-09-17 14:10:00|2703|2702|2705|2704|2707|2706|2702|2699|18514
1600352100000|2020-09-17 14:15:00|2704|2703|2703|2701|2707|2706|2699|2698|58461
1600352400000|2020-09-17 14:20:00|2702|2700|2697|2695|2704|2703|2694|2692|81768
1600352700000|2020-09-17 14:25:00|2698|2696|2709|2707|2709|2707|2697|2695|10284
1600353000000|2020-09-17 14:30:00|2708|2706|2709|2707|2710|2709|2703|2700|22916
1600353300000|2020-09-17 14:35:00|2710|2708|2711|2709|2715|2712|2707|2704|11917
1600353600000|2020-09-17 14:40:00|2710|2708|2717|2715|2717|2716|2708|2707|18309
1600353900000|2020-09-17 14:45:00|2718|2717|2713|2711|2719|2717|2713|2711|9455
1600354200000|2020-09-17 14:50:00|2714|2712|2710|2708|2717|2714|2707|2706|14902
1600354500000|2020-09-17 14:55:00|2709|2707|2712|2710|2712|2710|2707|2706|44603
1600354800000|2020-09-17 15:00:00|2713|2711|2710|2708|2713|2712|2709|2708|18837
1600355100000|2020-09-17 15:05:00|2711|2709|2716|2714|2717|2715|2711|2708|18642
1600355400000|2020-09-17 15:10:00|2715|2713|2701|2699|2715|2713|2701|2698|23157
1600355700000|2020-09-17 15:15:00|2702|2700|2707|2706|2708|2707|2702|2699|16766
1600356000000|2020-09-17 15:20:00|2706|2705|2706|2704|2710|2709|2703|2702|21572
1600356300000|2020-09-17 15:25:00|2705|2705|2712|2710|2712|2710|2703|2702|45043
1600412400000|2020-09-18 07:00:00|2719|2712|2744|2734|2745|2735|2712|2704|22235
1600412700000|2020-09-18 07:05:00|2743|2735|2749|2746|2752|2749|2732|2725|16023
1600413000000|2020-09-18 07:10:00|2750|2745|2751|2749|2753|2749|2745|2741|11321
1600413300000|2020-09-18 07:15:00|2752|2750|2743|2740|2757|2755|2736|2733|24516
1600413600000|2020-09-18 07:20:00|2742|2741|2749|2746|2751|2747|2734|2731|12613
1600413900000|2020-09-18 07:25:00|2748|2745|2758|2755|2759|2756|2744|2741|10566
1600414200000|2020-09-18 07:30:00|2757|2754|2756|2754|2758|2756|2748|2746|13743
1600414500000|2020-09-18 07:35:00|2755|2755|2751|2749|2756|2755|2748|2745|7850
1600414800000|2020-09-18 07:40:00|2753|2750|2754|2752|2757|2755|2750|2749|12871
1600415100000|2020-09-18 07:45:00|2755|2753|2751|2748|2755|2753|2750|2748|11257
1600415400000|2020-09-18 07:50:00|2750|2747|2751|2749|2752|2751|2743|2741|18605
1600415700000|2020-09-18 07:55:00|2752|2750|2743|2741|2752|2750|2741|2740|10491
1600416000000|2020-09-18 08:00:00|2742|2742|2742|2740|2748|2747|2741|2739|9214
1600416300000|2020-09-18 08:05:00|2743|2741|2754|2752|2754|2752|2743|2741|8120
1600416600000|2020-09-18 08:10:00|2753|2751|2753|2750|2755|2754|2751|2748|12009
1600416900000|2020-09-18 08:15:00|2752|2749|2750|2748|2754|2751|2749|2747|7069
1600417200000|2020-09-18 08:20:00|2751|2749|2756|2754|2756|2755|2749|2748|37256
1600417500000|2020-09-18 08:25:00|2757|2755|2755|2753|2760|2758|2751|2750|19453
1600417800000|2020-09-18 08:30:00|2754|2752|2752|2750|2755|2753|2750|2749|9409
1600418100000|2020-09-18 08:35:00|2751|2749|2750|2747|2751|2749|2743|2742|16717
1600418400000|2020-09-18 08:40:00|2749|2746|2742|2740|2749|2746|2740|2738|11269
1600418700000|2020-09-18 08:45:00|2741|2739|2740|2737|2741|2739|2732|2730|9642
1600419000000|2020-09-18 08:50:00|2739|2736|2739|2736|2742|2740|2734|2733|7485
1600419300000|2020-09-18 08:55:00|2738|2737|2732|2729|2739|2738|2730|2729|6640
1600419600000|2020-09-18 09:00:00|2733|2730|2738|2736|2741|2740|2732|2730|110143
1600419900000|2020-09-18 09:05:00|2740|2737|2739|2736|2744|2742|2739|2736|7587
1600420500000|2020-09-18 09:15:00|2752|2749|2746|2744|2754|2752|2746|2744|33613
1600420800000|2020-09-18 09:20:00|2745|2743|2750|2748|2750|2748|2743|2741|7813
1600421100000|2020-09-18 09:25:00|2751|2749|2746|2744|2754|2753|2746|2744|8552
1600421400000|2020-09-18 09:30:00|2745|2743|2742|2739|2746|2743|2739|2737|7851
1600421700000|2020-09-18 09:35:00|2741|2738|2741|2739|2742|2740|2739|2738|10334
1600422000000|2020-09-18 09:40:00|2742|2740|2739|2737|2743|2741|2738|2736|18342
1600422300000|2020-09-18 09:45:00|2740|2738|2740|2738|2745|2744|2737|2736|12032
1600422600000|2020-09-18 09:50:00|2739|2737|2743|2741|2745|2744|2735|2732|40525
1600422900000|2020-09-18 09:55:00|2742|2740|2743|2740|2744|2742|2737|2736|33654
1600423200000|2020-09-18 10:00:00|2742|2741|2732|2730|2743|2742|2730|2727|29130
1600423500000|2020-09-18 10:05:00|2733|2731|2736|2734|2737|2735|2733|2730|6581
1600423800000|2020-09-18 10:10:00|2737|2735|2742|2740|2743|2740|2737|2735|20857
1600424100000|2020-09-18 10:15:00|2743|2741|2745|2743|2748|2745|2741|2740|5927
1600424400000|2020-09-18 10:20:00|2746|2742|2745|2744|2747|2745|2742|2740|5017
1600424700000|2020-09-18 10:25:00|2746|2745|2746|2745|2750|2748|2745|2744|5165
1600425000000|2020-09-18 10:30:00|2745|2744|2751|2748|2754|2753|2745|2743|6346
1600425300000|2020-09-18 10:35:00|2752|2749|2748|2746|2753|2752|2748|2746|5114
1600425600000|2020-09-18 10:40:00|2749|2747|2750|2748|2753|2752|2747|2745|7451
1600425900000|2020-09-18 10:45:00|2749|2747|2754|2752|2756|2754|2749|2747|13335
1600426200000|2020-09-18 10:50:00|2755|2753|2751|2749|2756|2755|2750|2749|12094
1600426500000|2020-09-18 10:55:00|2752|2750|2758|2756|2759|2757|2752|2750|4363
1600426800000|2020-09-18 11:00:00|2757|2754|2763|2761|2763|2761|2754|2752|8008
1600427100000|2020-09-18 11:05:00|2762|2760|2760|2758|2763|2760|2756|2755|8951
1600427400000|2020-09-18 11:10:00|2759|2757|2760|2758|2761|2759|2756|2753|12314
1600427700000|2020-09-18 11:15:00|2761|2759|2762|2761|2767|2764|2761|2758|6604
1600428000000|2020-09-18 11:20:00|2761|2760|2759|2757|2761|2760|2757|2755|8976
1600428300000|2020-09-18 11:25:00|2760|2758|2756|2755|2760|2759|2756|2755|3712
1600428600000|2020-09-18 11:30:00|2757|2754|2752|2750|2757|2755|2752|2750|6435
1600428900000|2020-09-18 11:35:00|2751|2749|2755|2752|2755|2753|2749|2747|7712
1600429200000|2020-09-18 11:40:00|2754|2751|2753|2751|2754|2752|2749|2748|5103
1600429500000|2020-09-18 11:45:00|2754|2752|2754|2752|2755|2753|2751|2750|4985
1600429800000|2020-09-18 11:50:00|2755|2753|2756|2755|2756|2755|2753|2752|4234
1600430100000|2020-09-18 11:55:00|2757|2754|2758|2756|2759|2757|2756|2754|6292
1600430400000|2020-09-18 12:00:00|2759|2757|2755|2753|2759|2757|2755|2751|9021
1600430700000|2020-09-18 12:05:00|2754|2754|2759|2757|2759|2757|2754|2753|4852
1600431000000|2020-09-18 12:10:00|2760|2758|2767|2765|2767|2766|2760|2757|10681
1600431300000|2020-09-18 12:15:00|2766|2764|2772|2771|2772|2771|2765|2764|6518
1600431600000|2020-09-18 12:20:00|2773|2773|2770|2769|2774|2773|2768|2767|11378
1600431900000|2020-09-18 12:25:00|2769|2768|2766|2765|2769|2768|2765|2763|5877
1600432200000|2020-09-18 12:30:00|2767|2764|2769|2767|2770|2768|2766|2764|2983
1600432500000|2020-09-18 12:35:00|2768|2766|2763|2760|2768|2766|2762|2760|6449
1600432800000|2020-09-18 12:40:00|2762|2761|2764|2763|2764|2763|2759|2756|7285
1600433100000|2020-09-18 12:45:00|2765|2764|2775|2774|2777|2775|2765|2763|6810
1600433400000|2020-09-18 12:50:00|2774|2773|2770|2768|2774|2773|2769|2767|160974
1600433700000|2020-09-18 12:55:00|2769|2769|2773|2771|2773|2771|2768|2767|8863
1600434000000|2020-09-18 13:00:00|2774|2772|2774|2773|2778|2777|2773|2771|6203
1600434300000|2020-09-18 13:05:00|2773|2772|2773|2772|2777|2775|2772|2770|9683
1600434600000|2020-09-18 13:10:00|2772|2771|2770|2768|2776|2774|2770|2768|9025
1600434900000|2020-09-18 13:15:00|2771|2769|2769|2767|2772|2770|2767|2765|6343
1600435200000|2020-09-18 13:20:00|2770|2768|2765|2763|2770|2769|2765|2763|8331
1600435500000|2020-09-18 13:25:00|2766|2764|2768|2766|2769|2768|2765|2763|9004
1600435800000|2020-09-18 13:30:00|2767|2765|2771|2768|2774|2772|2764|2763|23788
1600436100000|2020-09-18 13:35:00|2772|2769|2783|2781|2784|2783|2772|2769|12139
1600436400000|2020-09-18 13:40:00|2782|2780|2784|2782|2784|2783|2780|2778|12471
1600436700000|2020-09-18 13:45:00|2783|2783|2781|2780|2784|2783|2778|2775|14899
1600437000000|2020-09-18 13:50:00|2780|2779|2787|2785|2787|2785|2779|2777|18012
1600437300000|2020-09-18 13:55:00|2788|2786|2791|2787|2791|2790|2784|2783|20308
1600437600000|2020-09-18 14:00:00|2790|2788|2806|2804|2808|2805|2789|2788|26737
1600437900000|2020-09-18 14:05:00|2805|2803|2802|2799|2808|2806|2798|2796|25624
1600438200000|2020-09-18 14:10:00|2801|2798|2798|2796|2802|2800|2798|2796|11015
1600438500000|2020-09-18 14:15:00|2797|2797|2805|2803|2805|2803|2796|2795|15731
1600438800000|2020-09-18 14:20:00|2806|2804|2803|2801|2809|2807|2801|2800|37340
1600439100000|2020-09-18 14:25:00|2804|2802|2807|2806|2809|2806|2802|2801|16604
1600439400000|2020-09-18 14:30:00|2808|2805|2806|2805|2808|2806|2805|2804|21654
1600439700000|2020-09-18 14:35:00|2805|2804|2787|2785|2806|2804|2787|2784|24664
1600440000000|2020-09-18 14:40:00|2786|2784|2799|2797|2799|2797|2785|2784|17840
1600440300000|2020-09-18 14:45:00|2798|2798|2799|2797|2808|2805|2797|2796|29517
1600440600000|2020-09-18 14:50:00|2798|2798|2798|2796|2800|2799|2796|2793|11432
1600440900000|2020-09-18 14:55:00|2797|2795|2799|2797|2800|2799|2795|2793|14415
1600441200000|2020-09-18 15:00:00|2798|2798|2791|2790|2799|2798|2791|2790|54934
1600441500000|2020-09-18 15:05:00|2792|2791|2792|2791|2793|2792|2789|2788|30498
1600441800000|2020-09-18 15:10:00|2793|2792|2793|2792|2797|2795|2790|2789|22204
1600442100000|2020-09-18 15:15:00|2794|2793|2796|2795|2799|2798|2794|2793|20868
1600442400000|2020-09-18 15:20:00|2797|2796|2797|2795|2799|2798|2796|2795|22671
1600442700000|2020-09-18 15:25:00|2798|2796|2795|2793|2803|2801|2795|2793|111052
1600671600000|2020-09-21 07:00:00|2798|2790|2790|2786|2811|2802|2787|2777|22060
1600671900000|2020-09-21 07:05:00|2789|2785|2844|2839|2847|2839|2789|2785|39731
1600672200000|2020-09-21 07:10:00|2846|2843|2836|2832|2848|2847|2830|2829|47833
1600672500000|2020-09-21 07:15:00|2835|2834|2827|2825|2842|2839|2826|2824|26455
1600672800000|2020-09-21 07:20:00|2828|2826|2823|2821|2832|2830|2818|2816|39457
1600673100000|2020-09-21 07:25:00|2824|2822|2864|2862|2866|2863|2824|2822|22488
1600673400000|2020-09-21 07:30:00|2866|2863|2865|2863|2888|2886|2865|2862|43525
1600673700000|2020-09-21 07:35:00|2866|2864|2891|2890|2893|2890|2865|2863|29755
1600674000000|2020-09-21 07:40:00|2892|2889|2899|2895|2903|2899|2885|2884|56057
1600674300000|2020-09-21 07:45:00|2898|2894|2880|2877|2901|2899|2878|2876|40988
1600674600000|2020-09-21 07:50:00|2881|2878|2872|2869|2885|2879|2868|2866|21569
1600674900000|2020-09-21 07:55:00|2873|2868|2862|2860|2875|2873|2862|2860|20372
1600675200000|2020-09-21 08:00:00|2863|2861|2859|2853|2867|2865|2849|2848|11379
1600675500000|2020-09-21 08:05:00|2860|2854|2850|2848|2860|2857|2841|2837|19860
1600675800000|2020-09-21 08:10:00|2851|2849|2844|2841|2851|2849|2841|2840|11502
1600676100000|2020-09-21 08:15:00|2845|2842|2841|2838|2846|2845|2840|2836|11294
1600676400000|2020-09-21 08:20:00|2840|2837|2841|2839|2846|2842|2837|2836|9712
1600676700000|2020-09-21 08:25:00|2840|2837|2848|2846|2848|2846|2837|2836|17034
1600677000000|2020-09-21 08:30:00|2849|2847|2840|2837|2851|2848|2839|2837|11965
1600677300000|2020-09-21 08:35:00|2841|2838|2832|2830|2844|2843|2829|2827|15440
1600677600000|2020-09-21 08:40:00|2833|2831|2823|2820|2834|2831|2823|2819|10055
1600677900000|2020-09-21 08:45:00|2824|2821|2820|2818|2826|2824|2820|2817|9193
1600678200000|2020-09-21 08:50:00|2819|2817|2818|2816|2821|2818|2813|2811|9186
1600678500000|2020-09-21 08:55:00|2819|2817|2827|2824|2830|2827|2818|2817|10867
1600678800000|2020-09-21 09:00:00|2828|2825|2825|2823|2832|2830|2824|2823|9394
1600679100000|2020-09-21 09:05:00|2826|2824|2826|2824|2827|2826|2823|2822|5940
1600679400000|2020-09-21 09:10:00|2827|2825|2835|2833|2835|2834|2827|2825|9019
1600679700000|2020-09-21 09:15:00|2834|2832|2835|2833|2836|2835|2829|2828|13259
1600680000000|2020-09-21 09:20:00|2834|2832|2833|2831|2834|2832|2829|2827|9157
1600680300000|2020-09-21 09:25:00|2832|2830|2831|2829|2833|2830|2828|2827|8401
1600680600000|2020-09-21 09:30:00|2830|2828|2830|2829|2832|2831|2827|2825|11114
1600680900000|2020-09-21 09:35:00|2829|2828|2822|2820|2829|2828|2821|2819|10987
1600681200000|2020-09-21 09:40:00|2823|2821|2825|2823|2827|2826|2823|2821|6832
1600681500000|2020-09-21 09:45:00|2824|2824|2819|2818|2828|2826|2819|2817|18400
1600681800000|2020-09-21 09:50:00|2818|2817|2826|2824|2826|2824|2817|2816|108182
1600682100000|2020-09-21 09:55:00|2825|2823|2820|2818|2825|2823|2816|2815|7534
1600682400000|2020-09-21 10:00:00|2819|2817|2819|2817|2823|2822|2817|2816|6683
1600682700000|2020-09-21 10:05:00|2818|2816|2813|2812|2823|2820|2813|2811|6441
1600683000000|2020-09-21 10:10:00|2812|2811|2812|2810|2817|2814|2811|2809|8373
1600683300000|2020-09-21 10:15:00|2811|2809|2797|2795|2812|2810|2797|2794|18666
1600683600000|2020-09-21 10:20:00|2796|2796|2802|2800|2804|2802|2793|2791|24997
1600683900000|2020-09-21 10:25:00|2801|2799|2794|2791|2801|2799|2792|2790|10104
1600684200000|2020-09-21 10:30:00|2795|2792|2796|2794|2799|2798|2795|2792|11947
1600684500000|2020-09-21 10:35:00|2797|2795|2800|2798|2800|2798|2795|2793|4161
1600684800000|2020-09-21 10:40:00|2799|2797|2798|2797|2800|2799|2797|2795|6204
1600685100000|2020-09-21 10:45:00|2799|2798|2795|2794|2800|2799|2795|2793|5435
1600685400000|2020-09-21 10:50:00|2796|2793|2797|2795|2797|2796|2792|2791|13918
1600685700000|2020-09-21 10:55:00|2796|2794|2795|2793|2797|2795|2792|2790|12450
1600686000000|2020-09-21 11:00:00|2796|2794|2790|2788|2796|2794|2789|2787|13397
1600686300000|2020-09-21 11:05:00|2791|2789|2781|2778|2793|2791|2780|2778|13080
1600686600000|2020-09-21 11:10:00|2783|2779|2781|2779|2783|2781|2779|2777|9852
1600686900000|2020-09-21 11:15:00|2780|2780|2783|2781|2784|2782|2780|2780|9620
1600687200000|2020-09-21 11:20:00|2782|2782|2771|2769|2783|2782|2770|2768|18455
1600687500000|2020-09-21 11:25:00|2772|2770|2779|2777|2779|2777|2772|2770|8185
1600687800000|2020-09-21 11:30:00|2778|2776|2780|2779|2782|2780|2777|2775|19239
1600688100000|2020-09-21 11:35:00|2781|2780|2782|2780|2784|2783|2780|2778|6550
1600688400000|2020-09-21 11:40:00|2783|2781|2783|2781|2784|2783|2777|2776|13948
1600688700000|2020-09-21 11:45:00|2782|2783|2792|2791|2792|2791|2782|2782|9152
1600689000000|2020-09-21 11:50:00|2791|2790|2781|2779|2791|2790|2780|2778|37654
1600689300000|2020-09-21 11:55:00|2780|2780|2780|2778|2783|2782|2778|2777|7669
1600689600000|2020-09-21 12:00:00|2779|2777|2783|2780|2783|2781|2776|2775|5681
1600689900000|2020-09-21 12:05:00|2782|2779|2781|2779|2782|2780|2777|2776|19945
1600690200000|2020-09-21 12:10:00|2779|2778|2780|2779|2781|2779|2777|2776|18072
1600690500000|2020-09-21 12:15:00|2781|2778|2780|2778|2782|2781|2779|2776|14984
1600690800000|2020-09-21 12:20:00|2779|2777|2770|2768|2779|2778|2766|2765|15457
1600691100000|2020-09-21 12:25:00|2771|2769|2761|2759|2772|2770|2756|2754|13633
1600691400000|2020-09-21 12:30:00|2760|2758|2766|2763|2769|2765|2759|2757|8697
1600691700000|2020-09-21 12:35:00|2767|2764|2763|2761|2768|2767|2759|2757|12956
1600692000000|2020-09-21 12:40:00|2762|2760|2769|2767|2769|2767|2762|2760|6679
1600692300000|2020-09-21 12:45:00|2768|2766|2766|2764|2768|2766|2764|2763|5465
1600692600000|2020-09-21 12:50:00|2765|2763|2766|2763|2767|2764|2755|2753|9324
1600692900000|2020-09-21 12:55:00|2767|2764|2771|2769|2773|2772|2765|2763|27641
1600693200000|2020-09-21 13:00:00|2770|2768|2762|2760|2771|2769|2758|2757|30764
1600693500000|2020-09-21 13:05:00|2761|2759|2751|2749|2762|2760|2742|2741|36905
1600693800000|2020-09-21 13:10:00|2752|2750|2749|2746|2754|2752|2746|2745|12604
1600694100000|2020-09-21 13:15:00|2748|2745|2747|2745|2748|2746|2743|2742|16894
1600694400000|2020-09-21 13:20:00|2745|2744|2746|2745|2752|2749|2744|2743|36701
1600694700000|2020-09-21 13:25:00|2745|2744|2745|2743|2748|2746|2739|2738|20112
1600695000000|2020-09-21 13:30:00|2744|2742|2731|2729|2744|2742|2727|2726|19852
1600695300000|2020-09-21 13:35:00|2732|2730|2733|2730|2735|2733|2727|2726|15577
1600695600000|2020-09-21 13:40:00|2730|2729|2732|2729|2734|2732|2729|2728|17123
1600695900000|2020-09-21 13:45:00|2730|2730|2748|2746|2748|2747|2729|2728|21742
1600696200000|2020-09-21 13:50:00|2747|2745|2759|2757|2762|2759|2740|2739|35849
1600696500000|2020-09-21 13:55:00|2758|2756|2763|2761|2767|2765|2755|2753|34894
1600696800000|2020-09-21 14:00:00|2762|2760|2742|2740|2769|2766|2739|2737|56586
1600697100000|2020-09-21 14:05:00|2743|2741|2752|2749|2752|2750|2737|2735|15519
1600697400000|2020-09-21 14:10:00|2751|2750|2742|2740|2751|2750|2740|2738|24656
1600697700000|2020-09-21 14:15:00|2741|2741|2738|2737|2743|2742|2736|2734|25977
1600698000000|2020-09-21 14:20:00|2739|2738|2748|2746|2748|2746|2739|2737|54442
1600698300000|2020-09-21 14:25:00|2747|2745|2747|2746|2748|2747|2742|2740|31518
1600698600000|2020-09-21 14:30:00|2748|2745|2747|2745|2749|2746|2740|2739|15155
1600698900000|2020-09-21 14:35:00|2746|2744|2747|2745|2750|2749|2741|2740|25660
1600699200000|2020-09-21 14:40:00|2748|2746|2748|2747|2755|2754|2747|2745|12953
1600699500000|2020-09-21 14:45:00|2747|2746|2774|2773|2775|2774|2746|2745|167613
1600699800000|2020-09-21 14:50:00|2773|2772|2778|2777|2783|2782|2770|2768|26147
1600700100000|2020-09-21 14:55:00|2777|2776|2782|2781|2783|2781|2777|2775|15786
1600700400000|2020-09-21 15:00:00|2781|2780|2784|2781|2791|2789|2779|2778|31027
1600700700000|2020-09-21 15:05:00|2783|2782|2794|2793|2796|2795|2781|2780|23558
1600701000000|2020-09-21 15:10:00|2793|2792|2797|2796|2802|2800|2792|2790|22290
1600701300000|2020-09-21 15:15:00|2798|2795|2797|2796|2801|2800|2797|2795|33539
1600701600000|2020-09-21 15:20:00|2798|2797|2796|2794|2799|2798|2794|2793|22743
1600701900000|2020-09-21 15:25:00|2795|2793|2800|2797|2801|2798|2790|2789|30782
1600758000000|2020-09-22 07:00:00|2825|2804|2849|2840|2854|2842|2803|2795|25476
1600758300000|2020-09-22 07:05:00|2848|2841|2866|2863|2882|2877|2843|2838|51361
1600758600000|2020-09-22 07:10:00|2865|2862|2855|2850|2866|2863|2836|2833|35725
1600758900000|2020-09-22 07:15:00|2853|2851|2841|2836|2857|2854|2833|2830|35959
1600759200000|2020-09-22 07:20:00|2840|2837|2856|2852|2856|2852|2835|2833|8178
1600759500000|2020-09-22 07:25:00|2855|2850|2879|2874|2880|2876|2854|2850|84409
1600759800000|2020-09-22 07:30:00|2878|2875|2860|2856|2881|2879|2860|2855|17053
1600760100000|2020-09-22 07:35:00|2859|2855|2880|2875|2880|2876|2854|2852|22133
1600760400000|2020-09-22 07:40:00|2879|2874|2875|2871|2880|2875|2869|2865|13313
1600760700000|2020-09-22 07:45:00|2877|2872|2878|2876|2879|2877|2873|2870|16248
1600761000000|2020-09-22 07:50:00|2879|2877|2868|2866|2881|2878|2866|2864|14145
1600761300000|2020-09-22 07:55:00|2867|2865|2862|2860|2868|2865|2858|2855|8135
1600761600000|2020-09-22 08:00:00|2863|2861|2861|2857|2867|2864|2856|2854|17168
1600761900000|2020-09-22 08:05:00|2860|2856|2845|2843|2862|2857|2845|2843|16920
1600762200000|2020-09-22 08:10:00|2844|2842|2850|2847|2853|2850|2843|2842|10226
1600762500000|2020-09-22 08:15:00|2849|2848|2855|2851|2855|2851|2843|2841|9296
1600762800000|2020-09-22 08:20:00|2851|2850|2849|2846|2860|2857|2849|2846|14866
1600763100000|2020-09-22 08:25:00|2850|2847|2855|2852|2857|2853|2846|2844|7904
1600763400000|2020-09-22 08:30:00|2856|2853|2849|2846|2859|2857|2842|2841|10188
1600763700000|2020-09-22 08:35:00|2850|2845|2845|2843|2853|2849|2845|2842|6405
1600764000000|2020-09-22 08:40:00|2844|2842|2845|2843|2848|2845|2842|2840|7313
1600764300000|2020-09-22 08:45:00|2844|2842|2846|2844|2846|2845|2841|2839|5253
1600764600000|2020-09-22 08:50:00|2845|2843|2844|2843|2848|2846|2842|2840|8671
1600764900000|2020-09-22 08:55:00|2845|2844|2849|2847|2858|2854|2845|2844|11573
1600765200000|2020-09-22 09:00:00|2850|2848|2859|2856|2860|2856|2850|2848|9068
1600765500000|2020-09-22 09:05:00|2860|2857|2867|2865|2867|2865|2858|2856|8851
1600765800000|2020-09-22 09:10:00|2866|2866|2871|2868|2872|2868|2864|2863|11554
1600766100000|2020-09-22 09:15:00|2870|2869|2869|2866|2872|2870|2868|2866|7695
1600766400000|2020-09-22 09:20:00|2868|2867|2867|2864|2869|2867|2861|2859|10789
1600766700000|2020-09-22 09:25:00|2866|2863|2868|2866|2872|2870|2865|2863|10322
1600767000000|2020-09-22 09:30:00|2867|2865|2862|2860|2869|2866|2861|2860|8777
1600767300000|2020-09-22 09:35:00|2861|2861|2863|2862|2869|2866|2860|2859|7125
1600767600000|2020-09-22 09:40:00|2864|2863|2859|2858|2867|2864|2858|2856|8661
1600767900000|2020-09-22 09:45:00|2860|2857|2855|2854|2862|2860|2855|2854|4226
1600768200000|2020-09-22 09:50:00|2856|2855|2858|2856|2863|2862|2855|2854|6863
1600768500000|2020-09-22 09:55:00|2857|2855|2853|2851|2857|2855|2851|2850|5670
1600768800000|2020-09-22 10:00:00|2852|2852|2850|2848|2858|2856|2849|2847|8582
1600769100000|2020-09-22 10:05:00|2849|2847|2854|2851|2855|2854|2848|2847|7260
1600769400000|2020-09-22 10:10:00|2855|2852|2869|2867|2869|2867|2855|2852|9660
1600769700000|2020-09-22 10:15:00|2868|2866|2863|2861|2869|2867|2862|2861|14802
1600770000000|2020-09-22 10:20:00|2862|2860|2852|2850|2863|2861|2852|2850|8893
1600770300000|2020-09-22 10:25:00|2851|2849|2850|2848|2852|2850|2846|2843|6926
1600770600000|2020-09-22 10:30:00|2849|2847|2842|2840|2850|2848|2841|2840|6980
1600770900000|2020-09-22 10:35:00|2841|2839|2835|2832|2842|2839|2835|2832|12159
1600771200000|2020-09-22 10:40:00|2833|2833|2839|2837|2843|2842|2833|2833|8636
1600771500000|2020-09-22 10:45:00|2838|2836|2841|2839|2842|2841|2836|2834|8609
1600771800000|2020-09-22 10:50:00|2842|2840|2841|2839|2847|2845|2840|2839|7274
1600772100000|2020-09-22 10:55:00|2842|2840|2834|2831|2842|2840|2832|2830|8688
1600772400000|2020-09-22 11:00:00|2835|2832|2830|2829|2837|2835|2830|2829|16386
1600772700000|2020-09-22 11:05:00|2831|2830|2831|2829|2833|2832|2829|2828|5616
1600773000000|2020-09-22 11:10:00|2832|2830|2834|2832|2838|2836|2832|2830|54134
1600773300000|2020-09-22 11:15:00|2833|2833|2842|2840|2843|2841|2833|2832|20277
1600773600000|2020-09-22 11:20:00|2841|2839|2832|2831|2841|2839|2832|2831|16988
1600773900000|2020-09-22 11:25:00|2833|2832|2827|2826|2834|2832|2827|2826|5628
1600774200000|2020-09-22 11:30:00|2826|2825|2813|2812|2826|2825|2813|2812|4164
1600774500000|2020-09-22 11:35:00|2812|2811|2816|2814|2821|2817|2810|2807|8927
1600774800000|2020-09-22 11:40:00|2817|2815|2815|2813|2817|2815|2812|2811|5165
1600775100000|2020-09-22 11:45:00|2814|2812|2813|2811|2819|2817|2812|2810|15304
1600775400000|2020-09-22 11:50:00|2812|2810|2815|2813|2823|2821|2812|2810|8939
1600775700000|2020-09-22 11:55:00|2814|2811|2812|2810|2814|2811|2806|2803|8482
1600776000000|2020-09-22 12:00:00|2813|2811|2809|2805|2815|2813|2809|2805|5728
1600776300000|2020-09-22 12:05:00|2808|2806|2807|2805|2811|2809|2807|2805|5525
1600776600000|2020-09-22 12:10:00|2806|2804|2807|2805|2807|2805|2797|2795|12540
1600776900000|2020-09-22 12:15:00|2806|2804|2805|2802|2808|2805|2801|2799|13605
1600777200000|2020-09-22 12:20:00|2804|2803|2807|2805|2812|2810|2804|2802|14795
1600777500000|2020-09-22 12:25:00|2806|2804|2795|2793|2806|2805|2795|2792|10804
1600777800000|2020-09-22 12:30:00|2794|2791|2785|2782|2795|2792|2781|2779|20206
1600778100000|2020-09-22 12:35:00|2784|2783|2787|2786|2789|2786|2781|2778|14801
1600778400000|2020-09-22 12:40:00|2788|2787|2785|2784|2789|2788|2782|2780|17132
1600778700000|2020-09-22 12:45:00|2786|2783|2785|2783|2787|2785|2782|2780|17829
1600779000000|2020-09-22 12:50:00|2784|2782|2778|2777|2785|2782|2778|2777|22719
1600779300000|2020-09-22 12:55:00|2777|2776|2779|2777|2782|2780|2777|2776|12872
1600779600000|2020-09-22 13:00:00|2778|2776|2786|2784|2786|2784|2775|2774|23033
1600779900000|2020-09-22 13:05:00|2785|2783|2794|2792|2795|2792|2784|2783|31541
1600780200000|2020-09-22 13:10:00|2793|2791|2806|2803|2807|2805|2792|2790|13911
1600780500000|2020-09-22 13:15:00|2805|2804|2802|2801|2813|2810|2800|2799|22631
1600780800000|2020-09-22 13:20:00|2801|2800|2802|2800|2806|2805|2798|2797|14219
1600781100000|2020-09-22 13:25:00|2803|2801|2799|2796|2804|2803|2793|2791|25526
1600781400000|2020-09-22 13:30:00|2798|2797|2803|2801|2806|2803|2795|2794|30485
1600781700000|2020-09-22 13:35:00|2802|2800|2806|2804|2811|2809|2801|2800|19325
1600782000000|2020-09-22 13:40:00|2807|2805|2798|2796|2810|2807|2796|2794|15514
1600782300000|2020-09-22 13:45:00|2797|2797|2795|2793|2800|2798|2794|2792|16734
1600782600000|2020-09-22 13:50:00|2796|2794|2800|2798|2802|2799|2794|2793|18666
1600782900000|2020-09-22 13:55:00|2799|2797|2810|2808|2811|2809|2798|2797|20988
1600783200000|2020-09-22 14:00:00|2811|2809|2831|2829|2835|2831|2810|2808|24084
1600783500000|2020-09-22 14:05:00|2832|2830|2826|2824|2834|2832|2823|2821|17116
1600783800000|2020-09-22 14:10:00|2825|2825|2826|2824|2826|2825|2819|2818|9014
1600784100000|2020-09-22 14:15:00|2825|2823|2829|2827|2831|2829|2824|2821|15545
1600784400000|2020-09-22 14:20:00|2831|2828|2824|2822|2831|2829|2823|2821|6567
1600784700000|2020-09-22 14:25:00|2823|2821|2837|2835|2838|2836|2822|2821|32890
1600785000000|2020-09-22 14:30:00|2838|2836|2844|2841|2844|2842|2837|2835|18385
1600785300000|2020-09-22 14:35:00|2843|2842|2832|2830|2843|2843|2831|2829|16996
1600785600000|2020-09-22 14:40:00|2831|2829|2834|2831|2834|2833|2828|2826|7239
1600785900000|2020-09-22 14:45:00|2833|2832|2840|2837|2843|2842|2833|2831|19413
1600786200000|2020-09-22 14:50:00|2839|2838|2850|2847|2853|2850|2839|2837|13992
1600786500000|2020-09-22 14:55:00|2849|2846|2837|2835|2849|2847|2837|2834|39935
1600786800000|2020-09-22 15:00:00|2838|2836|2830|2828|2840|2839|2829|2828|17325
1600787100000|2020-09-22 15:05:00|2831|2829|2839|2837|2841|2839|2827|2826|24108
1600787400000|2020-09-22 15:10:00|2838|2836|2847|2845|2848|2847|2836|2835|42528
1600787700000|2020-09-22 15:15:00|2846|2846|2855|2853|2856|2855|2846|2846|22082
1600788000000|2020-09-22 15:20:00|2856|2854|2858|2857|2858|2857|2851|2850|28420
1600788300000|2020-09-22 15:25:00|2859|2858|2855|2853|2860|2858|2849|2848|32210
1600844400000|2020-09-23 07:00:00|2906|2894|2899|2882|2906|2894|2863|2855|28186
1600844700000|2020-09-23 07:05:00|2898|2883|2881|2877|2898|2887|2867|2860|26886
1600845000000|2020-09-23 07:10:00|2880|2876|2860|2857|2880|2876|2856|2854|15416
1600845300000|2020-09-23 07:15:00|2861|2856|2859|2856|2871|2868|2859|2856|11644
1600845600000|2020-09-23 07:20:00|2858|2855|2853|2848|2860|2857|2847|2844|15584
1600845900000|2020-09-23 07:25:00|2854|2847|2849|2846|2857|2851|2840|2837|19905
1600846200000|2020-09-23 07:30:00|2850|2847|2851|2847|2862|2859|2848|2844|44835
1600846500000|2020-09-23 07:35:00|2852|2848|2848|2845|2854|2851|2842|2839|5404
1600846800000|2020-09-23 07:40:00|2847|2844|2838|2835|2848|2845|2831|2829|11372
1600847100000|2020-09-23 07:45:00|2837|2834|2829|2825|2838|2834|2825|2822|14071
1600847400000|2020-09-23 07:50:00|2830|2826|2823|2820|2834|2831|2821|2818|10624
1600847700000|2020-09-23 07:55:00|2822|2819|2837|2833|2837|2833|2818|2815|9255
1600848000000|2020-09-23 08:00:00|2838|2834|2851|2848|2854|2850|2838|2834|17004
1600848300000|2020-09-23 08:05:00|2848|2847|2845|2842|2855|2851|2838|2834|11786
1600848600000|2020-09-23 08:10:00|2844|2841|2845|2843|2856|2853|2841|2839|6727
1600848900000|2020-09-23 08:15:00|2846|2842|2850|2848|2852|2849|2843|2840|12445
1600849200000|2020-09-23 08:20:00|2851|2849|2853|2850|2857|2853|2848|2845|8038
1600849500000|2020-09-23 08:25:00|2852|2851|2853|2849|2858|2855|2847|2846|7748
1600849800000|2020-09-23 08:30:00|2854|2850|2851|2848|2855|2852|2845|2842|5231
1600850100000|2020-09-23 08:35:00|2850|2847|2851|2847|2851|2848|2847|2844|3674
1600850400000|2020-09-23 08:40:00|2850|2848|2855|2852|2855|2852|2849|2847|5157
1600850700000|2020-09-23 08:45:00|2856|2853|2857|2855|2862|2859|2856|2853|7146
1600851000000|2020-09-23 08:50:00|2856|2856|2862|2859|2865|2863|2854|2852|20801
1600851300000|2020-09-23 08:55:00|2863|2860|2855|2853|2865|2862|2855|2852|4368
1600851600000|2020-09-23 09:00:00|2853|2852|2860|2857|2860|2857|2847|2844|4718
1600851900000|2020-09-23 09:05:00|2861|2858|2865|2861|2865|2861|2854|2851|5681
1600852200000|2020-09-23 09:10:00|2866|2862|2864|2861|2872|2867|2863|2861|7701
1600852500000|2020-09-23 09:15:00|2863|2860|2859|2857|2864|2861|2856|2855|26592
1600852800000|2020-09-23 09:20:00|2860|2858|2853|2851|2860|2858|2852|2850|9323
1600853100000|2020-09-23 09:25:00|2854|2852|2856|2855|2857|2855|2853|2851|4612
1600853400000|2020-09-23 09:30:00|2857|2856|2855|2854|2859|2857|2855|2854|10514
1600853700000|2020-09-23 09:35:00|2856|2855|2856|2853|2858|2856|2853|2851|7850
1600854000000|2020-09-23 09:40:00|2855|2852|2863|2861|2863|2861|2855|2852|6487
1600854300000|2020-09-23 09:45:00|2862|2860|2863|2861|2864|2863|2860|2859|5254
1600854600000|2020-09-23 09:50:00|2864|2862|2869|2867|2870|2868|2863|2862|4466
1600854900000|2020-09-23 09:55:00|2870|2868|2873|2870|2877|2875|2869|2868|12735
1600855200000|2020-09-23 10:00:00|2872|2869|2870|2868|2875|2873|2868|2866|4824
1600855500000|2020-09-23 10:05:00|2871|2869|2873|2871|2873|2871|2869|2868|8524
1600855800000|2020-09-23 10:10:00|2874|2872|2883|2881|2891|2889|2874|2872|57417
1600856100000|2020-09-23 10:15:00|2884|2880|2882|2879|2889|2887|2882|2879|6060
1600856400000|2020-09-23 10:20:00|2883|2880|2872|2870|2884|2881|2871|2870|6332
1600856700000|2020-09-23 10:25:00|2871|2869|2872|2869|2876|2873|2870|2868|2507
1600857000000|2020-09-23 10:30:00|2871|2868|2859|2856|2871|2868|2857|2855|6671
1600857300000|2020-09-23 10:35:00|2858|2855|2860|2857|2864|2861|2855|2853|53582
1600857600000|2020-09-23 10:40:00|2859|2858|2868|2864|2868|2864|2859|2858|5471
1600857900000|2020-09-23 10:45:00|2869|2865|2859|2855|2872|2868|2858|2854|6675
1600858200000|2020-09-23 10:50:00|2857|2856|2861|2858|2861|2858|2854|2851|5629
1600858500000|2020-09-23 10:55:00|2862|2859|2863|2861|2865|2861|2855|2852|4368
1600858800000|2020-09-23 11:00:00|2864|2862|2863|2860|2865|2862|2860|2858|5684
1600859100000|2020-09-23 11:05:00|2864|2861|2859|2857|2865|2863|2859|2857|5271
1600859400000|2020-09-23 11:10:00|2861|2858|2869|2865|2872|2869|2860|2858|6995
1600859700000|2020-09-23 11:15:00|2868|2866|2878|2875|2878|2876|2867|2866|3410
1600860000000|2020-09-23 11:20:00|2879|2876|2881|2878|2882|2878|2879|2876|4029
1600860300000|2020-09-23 11:25:00|2883|2879|2885|2882|2886|2882|2880|2878|5719
1600860600000|2020-09-23 11:30:00|2886|2883|2889|2886|2890|2886|2885|2883|4704
1600860900000|2020-09-23 11:35:00|2888|2887|2879|2877|2890|2888|2879|2877|8160
1600861200000|2020-09-23 11:40:00|2878|2876|2879|2877|2879|2878|2877|2876|3493
1600861500000|2020-09-23 11:45:00|2880|2878|2879|2877|2880|2878|2877|2874|4754
1600861800000|2020-09-23 11:50:00|2878|2876|2878|2875|2880|2879|2875|2873|11080
1600862100000|2020-09-23 11:55:00|2879|2876|2878|2876|2880|2877|2875|2873|2301
1600862400000|2020-09-23 12:00:00|2879|2877|2880|2877|2880|2877|2877|2875|2993
1600862700000|2020-09-23 12:05:00|2878|2876|2875|2872|2880|2876|2864|2862|9679
1600863000000|2020-09-23 12:10:00|2874|2873|2878|2875|2878|2875|2872|2869|2520
1600863300000|2020-09-23 12:15:00|2879|2876|2880|2878|2880|2879|2875|2874|2688
1600863600000|2020-09-23 12:20:00|2879|2879|2877|2875|2880|2879|2876|2874|14066
1600863900000|2020-09-23 12:25:00|2878|2876|2879|2876|2880|2879|2878|2876|6588
1600864200000|2020-09-23 12:30:00|2878|2875|2880|2877|2880|2877|2875|2873|9302
1600864500000|2020-09-23 12:35:00|2879|2878|2880|2878|2883|2881|2877|2876|13210
1600864800000|2020-09-23 12:40:00|2879|2879|2880|2878|2880|2879|2878|2877|7828
1600865100000|2020-09-23 12:45:00|2879|2877|2875|2873|2881|2879|2873|2871|21688
1600865400000|2020-09-23 12:50:00|2874|2872|2875|2873|2875|2874|2871|2868|5623
1600865700000|2020-09-23 12:55:00|2874|2874|2872|2870|2876|2874|2871|2869|8492
1600866000000|2020-09-23 13:00:00|2873|2871|2875|2873|2876|2874|2872|2871|5519
1600866300000|2020-09-23 13:05:00|2876|2874|2878|2877|2882|2880|2875|2873|16089
1600866600000|2020-09-23 13:10:00|2879|2878|2879|2878|2882|2880|2878|2877|29211
1600866900000|2020-09-23 13:15:00|2878|2877|2873|2872|2878|2877|2873|2871|4772
1600867200000|2020-09-23 13:20:00|2872|2871|2865|2864|2872|2871|2862|2860|5470
1600867500000|2020-09-23 13:25:00|2866|2863|2868|2866|2870|2869|2863|2862|6964
1600867800000|2020-09-23 13:30:00|2869|2867|2866|2864|2878|2876|2866|2864|23893
1600868100000|2020-09-23 13:35:00|2865|2865|2870|2868|2870|2868|2861|2859|7164
1600868400000|2020-09-23 13:40:00|2869|2867|2878|2877|2879|2878|2865|2864|9354
1600868700000|2020-09-23 13:45:00|2877|2876|2876|2875|2882|2880|2872|2871|19723
1600869000000|2020-09-23 13:50:00|2875|2874|2872|2870|2876|2874|2871|2869|16436
1600869300000|2020-09-23 13:55:00|2871|2871|2875|2873|2879|2877|2871|2870|9501
1600869600000|2020-09-23 14:00:00|2876|2874|2874|2873|2880|2879|2873|2872|9154
1600869900000|2020-09-23 14:05:00|2875|2874|2867|2865|2875|2874|2865|2864|14857
1600870200000|2020-09-23 14:10:00|2866|2864|2874|2872|2875|2873|2865|2864|7945
1600870500000|2020-09-23 14:15:00|2875|2873|2862|2860|2875|2873|2859|2858|10921
1600870800000|2020-09-23 14:20:00|2863|2861|2865|2863|2867|2865|2859|2856|18033
1600871100000|2020-09-23 14:25:00|2864|2862|2868|2866|2871|2869|2863|2862|12160
1600871400000|2020-09-23 14:30:00|2869|2867|2879|2877|2880|2878|2866|2864|13813
1600871700000|2020-09-23 14:35:00|2878|2875|2879|2877|2880|2878|2873|2872|12554
1600872000000|2020-09-23 14:40:00|2878|2876|2875|2872|2879|2878|2873|2872|13786
1600872300000|2020-09-23 14:45:00|2874|2873|2880|2879|2880|2879|2873|2872|11902
1600872600000|2020-09-23 14:50:00|2879|2878|2876|2874|2880|2878|2873|2871|30636
1600872900000|2020-09-23 14:55:00|2877|2875|2867|2865|2878|2877|2866|2865|16841
1600873200000|2020-09-23 15:00:00|2868|2866|2869|2867|2871|2869|2866|2865|16434
1600873500000|2020-09-23 15:05:00|2868|2868|2870|2869|2871|2869|2866|2865|33102
1600873800000|2020-09-23 15:10:00|2871|2870|2869|2868|2872|2870|2867|2866|34269
1600874100000|2020-09-23 15:15:00|2870|2869|2863|2862|2870|2869|2861|2860|43673
1600874400000|2020-09-23 15:20:00|2864|2863|2868|2866|2869|2868|2864|2863|15782
1600874700000|2020-09-23 15:25:00|2869|2867|2868|2867|2870|2869|2866|2865|22446
1600930800000|2020-09-24 07:00:00|2838|2815|2840|2831|2853|2843|2819|2810|32659
1600931100000|2020-09-24 07:05:00|2839|2832|2834|2832|2850|2844|2831|2827|16272
1600931400000|2020-09-24 07:10:00|2837|2833|2793|2787|2839|2836|2792|2787|17460
1600931700000|2020-09-24 07:15:00|2792|2786|2788|2782|2802|2798|2784|2780|30277
1600932000000|2020-09-24 07:20:00|2787|2781|2788|2784|2789|2787|2781|2777|7988
1600932300000|2020-09-24 07:25:00|2789|2785|2784|2781|2789|2786|2780|2779|10857
1600932600000|2020-09-24 07:30:00|2783|2782|2786|2781|2789|2784|2778|2775|15815
1600932900000|2020-09-24 07:35:00|2787|2782|2788|2785|2792|2788|2783|2782|4610
1600933200000|2020-09-24 07:40:00|2787|2784|2791|2786|2792|2789|2785|2782|8332
1600933500000|2020-09-24 07:45:00|2790|2787|2807|2804|2816|2813|2790|2786|67551
1600933800000|2020-09-24 07:50:00|2806|2805|2818|2816|2819|2817|2804|2803|9180
1600934100000|2020-09-24 07:55:00|2817|2815|2821|2818|2823|2821|2815|2813|8407
1600934400000|2020-09-24 08:00:00|2822|2819|2821|2818|2828|2825|2817|2816|9943
1600934700000|2020-09-24 08:05:00|2820|2816|2831|2828|2831|2829|2819|2816|53988
1600935000000|2020-09-24 08:10:00|2830|2829|2834|2832|2837|2834|2829|2828|11245
1600935300000|2020-09-24 08:15:00|2833|2830|2829|2828|2835|2833|2829|2827|6410
1600935600000|2020-09-24 08:20:00|2830|2829|2824|2821|2832|2830|2823|2821|11380
1600935900000|2020-09-24 08:25:00|2825|2822|2812|2810|2825|2823|2812|2808|9719
1600936200000|2020-09-24 08:30:00|2810|2809|2812|2808|2816|2814|2807|2805|6506
1600936500000|2020-09-24 08:35:00|2811|2809|2812|2809|2812|2809|2806|2804|4968
1600936800000|2020-09-24 08:40:00|2811|2808|2808|2805|2811|2809|2808|2805|2347
1600937100000|2020-09-24 08:45:00|2809|2806|2807|2806|2810|2808|2806|2805|7751
1600937400000|2020-09-24 08:50:00|2808|2805|2803|2799|2809|2808|2799|2798|20838
1600937700000|2020-09-24 08:55:00|2801|2798|2807|2803|2807|2805|2797|2795|20073
1600938000000|2020-09-24 09:00:00|2806|2802|2809|2806|2809|2807|2803|2801|5686
1600938300000|2020-09-24 09:05:00|2807|2807|2813|2811|2816|2814|2807|2806|7395
1600938600000|2020-09-24 09:10:00|2812|2810|2811|2810|2812|2811|2809|2808|5337
1600938900000|2020-09-24 09:15:00|2810|2809|2809|2807|2811|2809|2808|2807|5065
1600939200000|2020-09-24 09:20:00|2808|2806|2809|2807|2810|2809|2805|2804|19458
1600939500000|2020-09-24 09:25:00|2808|2806|2806|2804|2815|2813|2804|2802|22468
1600939800000|2020-09-24 09:30:00|2805|2805|2803|2800|2808|2806|2796|2795|12558
1600940100000|2020-09-24 09:35:00|2804|2801|2805|2803|2808|2805|2803|2801|16246
1600940400000|2020-09-24 09:40:00|2804|2802|2805|2803|2805|2804|2799|2797|6472
1600940700000|2020-09-24 09:45:00|2804|2802|2800|2798|2805|2804|2797|2796|18777
1600941000000|2020-09-24 09:50:00|2799|2797|2793|2790|2800|2797|2790|2789|28363
1600941300000|2020-09-24 09:55:00|2792|2791|2785|2784|2793|2791|2784|2783|9578
1600941600000|2020-09-24 10:00:00|2786|2785|2784|2783|2791|2789|2784|2783|10715
1600941900000|2020-09-24 10:05:00|2783|2782|2791|2788|2791|2790|2783|2781|4035
1600942200000|2020-09-24 10:10:00|2790|2787|2785|2783|2792|2790|2784|2783|25508
1600942500000|2020-09-24 10:15:00|2784|2782|2777|2775|2786|2784|2777|2775|48048
1600942800000|2020-09-24 10:20:00|2776|2776|2777|2775|2780|2779|2774|2772|18471
1600943100000|2020-09-24 10:25:00|2778|2776|2784|2781|2787|2786|2778|2776|6758
1600943400000|2020-09-24 10:30:00|2783|2780|2804|2802|2805|2804|2781|2779|14548
1600943700000|2020-09-24 10:35:00|2805|2803|2803|2801|2814|2811|2803|2801|44724
1600944000000|2020-09-24 10:40:00|2802|2800|2803|2801|2807|2805|2802|2800|7205
1600944300000|2020-09-24 10:45:00|2802|2800|2796|2794|2802|2800|2795|2793|5632
1600944600000|2020-09-24 10:50:00|2798|2795|2797|2795|2799|2797|2795|2793|10731
1600944900000|2020-09-24 10:55:00|2796|2796|2797|2795|2798|2796|2794|2793|7524
1600945200000|2020-09-24 11:00:00|2798|2796|2803|2802|2805|2804|2796|2794|9601
1600945500000|2020-09-24 11:05:00|2804|2803|2808|2806|2811|2809|2803|2802|3681
1600945800000|2020-09-24 11:10:00|2809|2807|2807|2806|2810|2809|2807|2806|10295
1600946100000|2020-09-24 11:15:00|2806|2805|2796|2794|2807|2805|2795|2793|15277
1600946400000|2020-09-24 11:20:00|2795|2793|2791|2788|2796|2794|2789|2786|10464
1600946700000|2020-09-24 11:25:00|2792|2789|2787|2784|2792|2791|2785|2782|13189
1600947000000|2020-09-24 11:30:00|2786|2785|2785|2783|2787|2785|2781|2780|11716
1600947300000|2020-09-24 11:35:00|2786|2784|2784|2783|2786|2785|2783|2781|7808
1600947600000|2020-09-24 11:40:00|2783|2781|2786|2785|2788|2787|2783|2781|10586
1600947900000|2020-09-24 11:45:00|2787|2786|2785|2784|2789|2788|2785|2784|9492
1600948200000|2020-09-24 11:50:00|2784|2783|2781|2779|2785|2783|2780|2778|7506
1600948500000|2020-09-24 11:55:00|2779|2778|2796|2794|2796|2794|2779|2778|11476
1600948800000|2020-09-24 12:00:00|2795|2793|2790|2789|2795|2793|2783|2781|39853
1600949100000|2020-09-24 12:05:00|2789|2788|2788|2785|2790|2789|2787|2785|5842
1600949400000|2020-09-24 12:10:00|2789|2786|2789|2787|2792|2790|2788|2786|4564
1600949700000|2020-09-24 12:15:00|2788|2788|2788|2787|2789|2788|2785|2783|5060
1600950000000|2020-09-24 12:20:00|2789|2788|2782|2780|2789|2788|2782|2780|4009
1600950300000|2020-09-24 12:25:00|2783|2781|2784|2782|2787|2785|2783|2780|13339
1600950600000|2020-09-24 12:30:00|2785|2783|2794|2792|2797|2794|2785|2782|8789
1600950900000|2020-09-24 12:35:00|2793|2793|2787|2785|2795|2794|2787|2785|10126
1600951200000|2020-09-24 12:40:00|2786|2786|2787|2784|2789|2788|2783|2782|19610
1600951500000|2020-09-24 12:45:00|2788|2785|2799|2797|2800|2797|2788|2785|16198
1600951800000|2020-09-24 12:50:00|2800|2798|2809|2807|2810|2808|2797|2795|30961
1600952100000|2020-09-24 12:55:00|2810|2808|2803|2800|2815|2813|2803|2800|11045
1600952400000|2020-09-24 13:00:00|2804|2801|2801|2799|2807|2804|2801|2799|15071
1600952700000|2020-09-24 13:05:00|2800|2798|2802|2801|2802|2801|2795|2792|10447
1600953000000|2020-09-24 13:10:00|2803|2802|2799|2798|2803|2802|2797|2796|20173
1600953300000|2020-09-24 13:15:00|2800|2799|2800|2799|2803|2801|2797|2795|11261
1600953600000|2020-09-24 13:20:00|2799|2798|2799|2797|2799|2798|2795|2794|14085
1600953900000|2020-09-24 13:25:00|2800|2798|2813|2811|2817|2814|2800|2798|15133
1600954200000|2020-09-24 13:30:00|2820|2818|2818|2815|2823|2820|2815|2814|15721
1600954500000|2020-09-24 13:35:00|2816|2816|2807|2804|2818|2816|2803|2800|16859
1600954800000|2020-09-24 13:40:00|2808|2805|2811|2809|2812|2810|2802|2800|16701
1600955100000|2020-09-24 13:45:00|2810|2808|2805|2803|2813|2810|2800|2798|20709
1600955400000|2020-09-24 13:50:00|2806|2804|2818|2815|2822|2820|2803|2801|25703
1600955700000|2020-09-24 13:55:00|2816|2816|2836|2834|2839|2836|2816|2814|13614
1600956000000|2020-09-24 14:00:00|2835|2833|2830|2828|2836|2834|2826|2824|15397
1600956300000|2020-09-24 14:05:00|2831|2830|2819|2817|2831|2830|2816|2814|14498
1600956600000|2020-09-24 14:10:00|2818|2818|2819|2816|2821|2819|2816|2813|15610
1600956900000|2020-09-24 14:15:00|2818|2817|2805|2803|2818|2817|2805|2803|14690
1600957200000|2020-09-24 14:20:00|2804|2802|2797|2795|2805|2802|2796|2795|9812
1600957500000|2020-09-24 14:25:00|2796|2794|2790|2787|2796|2794|2788|2786|15053
1600957800000|2020-09-24 14:30:00|2789|2786|2787|2785|2790|2787|2785|2784|14975
1600958100000|2020-09-24 14:35:00|2786|2784|2773|2771|2786|2784|2767|2765|27962
1600958400000|2020-09-24 14:40:00|2774|2772|2760|2758|2774|2772|2759|2757|23300
1600958700000|2020-09-24 14:45:00|2761|2759|2776|2775|2777|2775|2761|2759|36328
1600959000000|2020-09-24 14:50:00|2775|2774|2789|2787|2789|2788|2774|2773|33136
1600959300000|2020-09-24 14:55:00|2788|2786|2786|2784|2791|2790|2783|2782|35074
1600959600000|2020-09-24 15:00:00|2785|2785|2770|2768|2790|2789|2769|2767|63681
1600959900000|2020-09-24 15:05:00|2771|2769|2775|2774|2783|2781|2770|2769|39529
1600960200000|2020-09-24 15:10:00|2776|2775|2786|2784|2787|2786|2775|2774|79357
1600960500000|2020-09-24 15:15:00|2785|2783|2810|2808|2810|2808|2783|2782|163662
1600960800000|2020-09-24 15:20:00|2809|2807|2819|2817|2827|2824|2807|2806|155283
1600961100000|2020-09-24 15:25:00|2820|2818|2825|2822|2826|2825|2817|2815|57833
1601017200000|2020-09-25 07:00:00|2838|2826|2824|2819|2867|2850|2798|2790|16921
1601017500000|2020-09-25 07:05:00|2823|2820|2822|2818|2830|2824|2816|2807|9057
1601017800000|2020-09-25 07:10:00|2821|2814|2813|2809|2821|2815|2802|2798|15155
1601018100000|2020-09-25 07:15:00|2814|2810|2810|2807|2818|2814|2804|2802|11510
1601018400000|2020-09-25 07:20:00|2809|2805|2804|2801|2809|2806|2799|2798|14724
1601018700000|2020-09-25 07:25:00|2805|2800|2798|2795|2807|2806|2797|2794|5092
1601019000000|2020-09-25 07:30:00|2799|2796|2798|2795|2799|2797|2795|2793|39995
1601019300000|2020-09-25 07:35:00|2799|2794|2798|2796|2801|2798|2796|2794|4221
1601019600000|2020-09-25 07:40:00|2799|2797|2814|2809|2814|2809|2798|2797|3034
1601019900000|2020-09-25 07:45:00|2815|2810|2819|2815|2820|2816|2812|2810|5334
1601020200000|2020-09-25 07:50:00|2820|2816|2824|2821|2828|2825|2820|2816|5644
1601020500000|2020-09-25 07:55:00|2823|2820|2820|2817|2824|2822|2818|2816|5593
1601020800000|2020-09-25 08:00:00|2821|2818|2820|2818|2829|2826|2819|2817|13754
1601021100000|2020-09-25 08:05:00|2822|2819|2817|2815|2824|2822|2816|2814|8861
1601021400000|2020-09-25 08:10:00|2818|2816|2817|2816|2821|2818|2810|2809|27796
1601021700000|2020-09-25 08:15:00|2818|2817|2816|2815|2821|2820|2816|2814|10642
1601022000000|2020-09-25 08:20:00|2815|2814|2810|2808|2816|2814|2807|2806|11785
1601022300000|2020-09-25 08:25:00|2809|2807|2814|2811|2814|2811|2805|2803|10581
1601022600000|2020-09-25 08:30:00|2813|2810|2802|2800|2813|2810|2801|2798|9290
1601022900000|2020-09-25 08:35:00|2803|2801|2809|2806|2809|2806|2803|2801|2742
1601023200000|2020-09-25 08:40:00|2810|2807|2809|2807|2814|2812|2809|2807|6497
1601023500000|2020-09-25 08:45:00|2810|2808|2812|2810|2812|2810|2806|2805|5655
1601023800000|2020-09-25 08:50:00|2813|2811|2813|2810|2820|2818|2811|2810|15852
1601024100000|2020-09-25 08:55:00|2812|2812|2819|2817|2820|2817|2811|2810|40503
1601024400000|2020-09-25 09:00:00|2818|2816|2822|2820|2822|2821|2816|2814|4059
1601024700000|2020-09-25 09:05:00|2821|2821|2817|2815|2823|2821|2816|2814|18794
1601025000000|2020-09-25 09:10:00|2818|2816|2810|2808|2818|2816|2810|2808|6108
1601025300000|2020-09-25 09:15:00|2809|2807|2808|2807|2809|2807|2804|2802|5832
1601025600000|2020-09-25 09:20:00|2809|2808|2811|2810|2814|2812|2809|2808|6397
1601025900000|2020-09-25 09:25:00|2812|2811|2813|2811|2813|2811|2809|2806|2713
1601026200000|2020-09-25 09:30:00|2812|2810|2809|2807|2812|2810|2809|2806|6250
1601026500000|2020-09-25 09:35:00|2808|2806|2810|2808|2810|2808|2807|2804|1045
1601026800000|2020-09-25 09:40:00|2809|2807|2806|2805|2811|2809|2805|2804|11208
1601027100000|2020-09-25 09:45:00|2805|2804|2807|2805|2808|2806|2801|2799|7083
1601027400000|2020-09-25 09:50:00|2808|2806|2812|2810|2812|2810|2808|2806|3743
1601027700000|2020-09-25 09:55:00|2813|2811|2811|2809|2813|2811|2809|2808|5796
1601028000000|2020-09-25 10:00:00|2810|2808|2804|2802|2811|2810|2804|2802|7614
1601028300000|2020-09-25 10:05:00|2805|2803|2808|2806|2810|2808|2805|2803|1923
1601028600000|2020-09-25 10:10:00|2807|2805|2805|2804|2807|2805|2803|2802|6024
1601028900000|2020-09-25 10:15:00|2804|2803|2810|2808|2810|2808|2804|2803|4652
1601029200000|2020-09-25 10:20:00|2809|2807|2811|2809|2811|2809|2808|2807|4605
1601029500000|2020-09-25 10:25:00|2810|2808|2805|2804|2810|2808|2805|2803|4060
1601029800000|2020-09-25 10:30:00|2804|2803|2798|2796|2808|2806|2797|2796|12775
1601030100000|2020-09-25 10:35:00|2799|2797|2795|2794|2804|2802|2795|2793|10913
1601030400000|2020-09-25 10:40:00|2794|2793|2786|2783|2794|2793|2784|2783|12144
1601030700000|2020-09-25 10:45:00|2787|2784|2788|2787|2788|2787|2783|2782|6798
1601031000000|2020-09-25 10:50:00|2789|2786|2774|2773|2789|2786|2774|2773|8337
1601031300000|2020-09-25 10:55:00|2773|2772|2775|2773|2780|2778|2772|2770|8555
1601031600000|2020-09-25 11:00:00|2774|2772|2778|2777|2782|2780|2774|2772|11291
1601031900000|2020-09-25 11:05:00|2777|2776|2787|2784|2789|2787|2776|2774|9209
1601032200000|2020-09-25 11:10:00|2788|2785|2792|2790|2792|2790|2787|2785|7340
1601032500000|2020-09-25 11:15:00|2793|2791|2792|2790|2797|2796|2792|2790|5813
1601032800000|2020-09-25 11:20:00|2791|2791|2791|2789|2791|2791|2788|2786|6709
1601033100000|2020-09-25 11:25:00|2792|2791|2787|2785|2795|2793|2787|2784|5676
1601033400000|2020-09-25 11:30:00|2786|2786|2786|2784|2786|2786|2781|2779|4566
1601033700000|2020-09-25 11:35:00|2785|2783|2787|2785|2788|2785|2784|2782|4256
1601034000000|2020-09-25 11:40:00|2788|2786|2794|2792|2794|2792|2788|2786|2392
1601034300000|2020-09-25 11:45:00|2793|2793|2794|2793|2794|2793|2790|2788|6874
1601034600000|2020-09-25 11:50:00|2795|2794|2795|2793|2796|2795|2794|2793|2631
1601034900000|2020-09-25 11:55:00|2796|2794|2795|2794|2796|2795|2795|2793|3545
1601035200000|2020-09-25 12:00:00|2796|2793|2791|2790|2796|2794|2791|2790|2891
1601035500000|2020-09-25 12:05:00|2790|2789|2793|2791|2793|2791|2790|2789|3175
1601035800000|2020-09-25 12:10:00|2794|2792|2794|2792|2796|2793|2793|2792|3166
1601036100000|2020-09-25 12:15:00|2793|2793|2795|2794|2796|2795|2793|2793|2940
1601036400000|2020-09-25 12:20:00|2796|2793|2800|2798|2801|2798|2795|2793|6932
1601036700000|2020-09-25 12:25:00|2799|2797|2798|2797|2799|2798|2797|2795|6958
1601037000000|2020-09-25 12:30:00|2797|2796|2793|2790|2798|2796|2792|2790|4423
1601037300000|2020-09-25 12:35:00|2792|2791|2793|2791|2798|2797|2792|2790|7133
1601037600000|2020-09-25 12:40:00|2794|2792|2785|2784|2795|2793|2785|2784|8022
1601037900000|2020-09-25 12:45:00|2786|2785|2791|2789|2793|2791|2786|2785|8259
1601038200000|2020-09-25 12:50:00|2790|2788|2796|2794|2796|2794|2786|2785|10859
1601038500000|2020-09-25 12:55:00|2795|2793|2789|2787|2795|2793|2788|2787|12195
1601038800000|2020-09-25 13:00:00|2790|2788|2790|2788|2793|2791|2789|2787|10080
1601039100000|2020-09-25 13:05:00|2789|2787|2788|2787|2790|2789|2786|2785|11499
1601039400000|2020-09-25 13:10:00|2787|2786|2788|2787|2790|2787|2786|2785|7145
1601039700000|2020-09-25 13:15:00|2787|2786|2788|2787|2790|2789|2787|2786|9613
1601040000000|2020-09-25 13:20:00|2787|2786|2784|2783|2787|2786|2784|2783|17001
1601040300000|2020-09-25 13:25:00|2783|2782|2782|2781|2787|2785|2782|2781|10679
1601040600000|2020-09-25 13:30:00|2783|2782|2784|2782|2787|2785|2782|2780|17332
1601040900000|2020-09-25 13:35:00|2783|2783|2785|2783|2788|2786|2783|2782|13348
1601041200000|2020-09-25 13:40:00|2786|2784|2791|2790|2794|2792|2785|2784|15244
1601041500000|2020-09-25 13:45:00|2790|2789|2781|2780|2791|2790|2781|2780|21164
1601041800000|2020-09-25 13:50:00|2780|2779|2786|2785|2788|2786|2780|2779|10491
1601042100000|2020-09-25 13:55:00|2787|2786|2790|2789|2791|2789|2787|2785|18441
1601042400000|2020-09-25 14:00:00|2791|2790|2788|2786|2795|2794|2784|2783|19268
1601042700000|2020-09-25 14:05:00|2789|2787|2790|2788|2790|2788|2785|2784|12391
1601043000000|2020-09-25 14:10:00|2789|2787|2788|2785|2789|2788|2783|2782|20325
1601043300000|2020-09-25 14:15:00|2786|2786|2796|2794|2796|2794|2786|2785|12058
1601043600000|2020-09-25 14:20:00|2795|2795|2803|2801|2803|2802|2795|2794|20061
1601043900000|2020-09-25 14:25:00|2804|2802|2799|2798|2804|2802|2798|2797|44181
1601044200000|2020-09-25 14:30:00|2800|2799|2790|2789|2800|2799|2790|2788|25710
1601044500000|2020-09-25 14:35:00|2789|2788|2790|2789|2793|2792|2786|2785|33234
1601044800000|2020-09-25 14:40:00|2791|2790|2785|2784|2793|2791|2784|2783|22882
1601045100000|2020-09-25 14:45:00|2784|2783|2795|2793|2795|2793|2783|2781|17914
1601045400000|2020-09-25 14:50:00|2796|2794|2803|2802|2806|2804|2794|2793|30037
1601045700000|2020-09-25 14:55:00|2804|2801|2795|2794|2805|2803|2795|2794|26643
1601046000000|2020-09-25 15:00:00|2796|2795|2792|2791|2799|2798|2790|2789|28984
1601046300000|2020-09-25 15:05:00|2793|2792|2804|2803|2804|2803|2793|2792|18079
1601046600000|2020-09-25 15:10:00|2803|2802|2813|2811|2814|2812|2803|2802|21763
1601046900000|2020-09-25 15:15:00|2812|2810|2813|2811|2817|2815|2809|2808|23307
1601047200000|2020-09-25 15:20:00|2814|2812|2814|2813|2818|2816|2812|2811|27298
1601047500000|2020-09-25 15:25:00|2813|2811|2816|2812|2817|2815|2809|2808|27355
1601276400000|2020-09-28 07:00:00|2844|2824|2850|2845|2850|2845|2824|2817|10961
1601276700000|2020-09-28 07:05:00|2849|2843|2833|2829|2849|2843|2826|2823|10459
1601277000000|2020-09-28 07:10:00|2832|2828|2813|2809|2832|2828|2810|2808|9312
1601277300000|2020-09-28 07:15:00|2812|2808|2797|2790|2812|2809|2797|2790|6116
1601277600000|2020-09-28 07:20:00|2794|2789|2799|2794|2803|2800|2785|2781|6219
1601277900000|2020-09-28 07:25:00|2797|2793|2796|2793|2799|2798|2787|2786|5157
1601278200000|2020-09-28 07:30:00|2795|2792|2803|2799|2805|2800|2788|2785|9717
1601278500000|2020-09-28 07:35:00|2802|2798|2805|2804|2809|2804|2800|2797|7253
1601278800000|2020-09-28 07:40:00|2807|2805|2821|2817|2822|2817|2806|2804|4975
1601279100000|2020-09-28 07:45:00|2822|2818|2828|2825|2828|2825|2816|2814|9487
1601279400000|2020-09-28 07:50:00|2827|2824|2837|2834|2839|2835|2826|2824|6726
1601279700000|2020-09-28 07:55:00|2838|2835|2839|2836|2840|2838|2834|2833|2732
1601280000000|2020-09-28 08:00:00|2838|2835|2830|2827|2840|2837|2827|2824|11982
1601280300000|2020-09-28 08:05:00|2829|2826|2836|2834|2840|2838|2826|2825|5329
1601280600000|2020-09-28 08:10:00|2835|2833|2828|2826|2835|2833|2828|2826|5468
1601280900000|2020-09-28 08:15:00|2827|2827|2831|2829|2838|2836|2827|2826|7531
1601281200000|2020-09-28 08:20:00|2830|2828|2826|2823|2830|2829|2824|2821|6176
1601281500000|2020-09-28 08:25:00|2827|2824|2822|2819|2828|2826|2820|2818|12053
1601281800000|2020-09-28 08:30:00|2821|2818|2822|2820|2824|2822|2820|2818|1451
1601282100000|2020-09-28 08:35:00|2821|2819|2818|2815|2821|2819|2812|2809|4346
1601282400000|2020-09-28 08:40:00|2817|2814|2816|2814|2818|2815|2815|2813|1263
1601282700000|2020-09-28 08:45:00|2815|2813|2824|2822|2825|2823|2813|2811|16438
1601283000000|2020-09-28 08:50:00|2823|2821|2824|2822|2825|2823|2821|2820|2431
1601283300000|2020-09-28 08:55:00|2823|2821|2826|2824|2826|2824|2820|2819|2760
1601283600000|2020-09-28 09:00:00|2825|2823|2824|2821|2828|2825|2821|2820|5764
1601283900000|2020-09-28 09:05:00|2823|2820|2824|2822|2825|2823|2822|2820|1268
1601284200000|2020-09-28 09:10:00|2823|2821|2822|2820|2825|2823|2820|2818|4517
1601284500000|2020-09-28 09:15:00|2823|2819|2823|2821|2825|2823|2823|2819|3875
1601284800000|2020-09-28 09:20:00|2822|2822|2823|2821|2825|2822|2819|2818|4564
1601285100000|2020-09-28 09:25:00|2824|2822|2825|2822|2825|2823|2821|2820|3018
1601285400000|2020-09-28 09:30:00|2824|2823|2824|2822|2829|2828|2823|2822|5469
1601285700000|2020-09-28 09:35:00|2823|2823|2828|2825|2829|2828|2823|2822|2623
1601286000000|2020-09-28 09:40:00|2829|2826|2829|2826|2830|2829|2827|2825|2166
1601286300000|2020-09-28 09:45:00|2828|2827|2827|2826|2829|2827|2827|2826|2508
1601286600000|2020-09-28 09:50:00|2826|2825|2820|2818|2826|2825|2819|2818|5659
1601286900000|2020-09-28 09:55:00|2819|2819|2820|2819|2821|2819|2814|2812|3992
1601287200000|2020-09-28 10:00:00|2821|2820|2826|2824|2826|2824|2821|2818|1717
1601287500000|2020-09-28 10:05:00|2825|2823|2824|2822|2825|2823|2823|2821|588
1601287800000|2020-09-28 10:10:00|2823|2821|2819|2817|2824|2822|2816|2814|2966
1601288100000|2020-09-28 10:15:00|2818|2816|2819|2817|2819|2818|2815|2814|3921
1601288400000|2020-09-28 10:20:00|2820|2818|2821|2819|2821|2819|2817|2815|3202
1601288700000|2020-09-28 10:25:00|2820|2820|2821|2819|2822|2820|2819|2818|2614
1601289000000|2020-09-28 10:30:00|2822|2820|2827|2825|2827|2825|2822|2820|3049
1601289300000|2020-09-28 10:35:00|2828|2826|2824|2822|2834|2831|2824|2822|3445
1601289600000|2020-09-28 10:40:00|2823|2823|2825|2823|2827|2825|2823|2821|4075
1601289900000|2020-09-28 10:45:00|2824|2822|2827|2825|2827|2826|2823|2822|2487
1601290200000|2020-09-28 10:50:00|2826|2826|2827|2825|2828|2827|2825|2824|3799
1601290500000|2020-09-28 10:55:00|2826|2824|2824|2822|2826|2824|2823|2820|1632
1601290800000|2020-09-28 11:00:00|2823|2821|2827|2826|2827|2826|2821|2820|2164
1601291100000|2020-09-28 11:05:00|2828|2825|2825|2822|2828|2826|2822|2820|2785
1601291400000|2020-09-28 11:10:00|2824|2823|2824|2822|2825|2824|2823|2822|1446
1601291700000|2020-09-28 11:15:00|2823|2823|2825|2824|2828|2826|2823|2822|4586
1601292000000|2020-09-28 11:20:00|2826|2825|2829|2828|2830|2829|2825|2823|5126
1601292300000|2020-09-28 11:25:00|2828|2827|2825|2823|2831|2828|2824|2823|6755
1601292600000|2020-09-28 11:30:00|2826|2824|2829|2827|2830|2828|2825|2824|2909
1601292900000|2020-09-28 11:35:00|2828|2828|2831|2830|2832|2830|2828|2827|1791
1601293200000|2020-09-28 11:40:00|2830|2829|2837|2835|2838|2835|2830|2829|4591
1601293500000|2020-09-28 11:45:00|2836|2834|2841|2839|2845|2844|2835|2833|10810
1601293800000|2020-09-28 11:50:00|2840|2838|2836|2835|2840|2838|2834|2833|3542
1601294100000|2020-09-28 11:55:00|2835|2834|2836|2834|2836|2834|2834|2833|1358
1601294400000|2020-09-28 12:00:00|2835|2833|2831|2830|2835|2833|2830|2829|4885
1601294700000|2020-09-28 12:05:00|2832|2831|2834|2832|2835|2834|2832|2831|4247
1601295000000|2020-09-28 12:10:00|2833|2831|2830|2828|2834|2832|2829|2828|3179
1601295300000|2020-09-28 12:15:00|2831|2829|2825|2823|2832|2829|2824|2823|4415
1601295600000|2020-09-28 12:20:00|2824|2824|2829|2827|2830|2828|2824|2823|8815
1601295900000|2020-09-28 12:25:00|2828|2826|2828|2826|2830|2828|2827|2826|4912
1601296200000|2020-09-28 12:30:00|2830|2827|2824|2823|2830|2829|2823|2822|7645
1601296500000|2020-09-28 12:35:00|2825|2824|2826|2824|2828|2826|2824|2822|54146
1601296800000|2020-09-28 12:40:00|2825|2823|2826|2824|2828|2826|2824|2823|24527
1601297100000|2020-09-28 12:45:00|2825|2825|2832|2831|2836|2833|2825|2824|4102
1601297400000|2020-09-28 12:50:00|2831|2830|2830|2828|2832|2831|2828|2827|5273
1601297700000|2020-09-28 12:55:00|2831|2829|2838|2836|2838|2836|2830|2828|6774
1601298000000|2020-09-28 13:00:00|2839|2837|2842|2840|2843|2840|2838|2837|2922
1601298300000|2020-09-28 13:05:00|2843|2841|2855|2853|2856|2853|2843|2841|10774
1601298600000|2020-09-28 13:10:00|2856|2854|2855|2853|2857|2854|2852|2851|11894
1601298900000|2020-09-28 13:15:00|2854|2852|2854|2853|2856|2854|2851|2850|7716
1601299200000|2020-09-28 13:20:00|2855|2854|2854|2853|2857|2856|2854|2853|8062
1601299500000|2020-09-28 13:25:00|2853|2852|2851|2850|2854|2853|2851|2850|9142
1601299800000|2020-09-28 13:30:00|2850|2849|2857|2856|2859|2856|2845|2843|22475
1601300100000|2020-09-28 13:35:00|2858|2857|2850|2849|2861|2859|2849|2848|14283
1601300400000|2020-09-28 13:40:00|2851|2850|2856|2854|2856|2854|2850|2849|8404
1601300700000|2020-09-28 13:45:00|2857|2855|2857|2856|2861|2860|2856|2855|12591
1601301000000|2020-09-28 13:50:00|2856|2855|2859|2857|2859|2858|2852|2851|14068
1601301300000|2020-09-28 13:55:00|2858|2856|2854|2852|2859|2858|2853|2852|8758
1601301600000|2020-09-28 14:00:00|2853|2853|2847|2845|2856|2854|2846|2845|9753
1601301900000|2020-09-28 14:05:00|2846|2846|2849|2848|2850|2848|2846|2844|5321
1601302200000|2020-09-28 14:10:00|2850|2849|2852|2850|2855|2853|2850|2849|6508
1601302500000|2020-09-28 14:15:00|2853|2851|2859|2857|2859|2857|2851|2849|11753
1601302800000|2020-09-28 14:20:00|2860|2858|2859|2857|2866|2863|2858|2857|13308
1601303100000|2020-09-28 14:25:00|2858|2856|2854|2852|2858|2857|2852|2851|15044
1601303400000|2020-09-28 14:30:00|2853|2853|2859|2857|2859|2857|2852|2851|10402
1601303700000|2020-09-28 14:35:00|2858|2856|2853|2852|2858|2857|2853|2852|12196
1601304000000|2020-09-28 14:40:00|2852|2851|2850|2848|2854|2853|2848|2847|7857
1601304300000|2020-09-28 14:45:00|2851|2849|2852|2851|2852|2851|2848|2846|9982
1601304600000|2020-09-28 14:50:00|2851|2850|2850|2848|2851|2850|2848|2847|9882
1601304900000|2020-09-28 14:55:00|2849|2849|2852|2851|2852|2851|2847|2846|15856
1601305200000|2020-09-28 15:00:00|2853|2852|2849|2848|2855|2854|2849|2848|17773
1601305500000|2020-09-28 15:05:00|2850|2849|2853|2852|2854|2853|2847|2846|11880
1601305800000|2020-09-28 15:10:00|2854|2853|2854|2853|2855|2854|2852|2851|10823
1601306100000|2020-09-28 15:15:00|2855|2854|2852|2851|2858|2857|2850|2848|18490
1601306400000|2020-09-28 15:20:00|2851|2850|2856|2855|2856|2855|2848|2847|16854
1601306700000|2020-09-28 15:25:00|2857|2856|2863|2860|2863|2861|2855|2854|36874
1601362800000|2020-09-29 07:00:00|2854|2844|2853|2847|2876|2869|2852|2844|9803
1601363100000|2020-09-29 07:05:00|2852|2848|2870|2864|2875|2867|2851|2848|9857
1601363400000|2020-09-29 07:10:00|2869|2865|2860|2854|2876|2872|2858|2853|3349
1601363700000|2020-09-29 07:15:00|2859|2855|2867|2863|2867|2865|2857|2855|7018
1601364000000|2020-09-29 07:20:00|2866|2862|2875|2872|2875|2873|2863|2861|10149
1601364300000|2020-09-29 07:25:00|2874|2871|2872|2869|2877|2875|2860|2858|17032
1601364600000|2020-09-29 07:30:00|2871|2868|2877|2873|2878|2876|2869|2868|9869
1601364900000|2020-09-29 07:35:00|2875|2874|2879|2877|2880|2877|2874|2872|9554
1601365200000|2020-09-29 07:40:00|2878|2876|2879|2877|2881|2878|2875|2874|8257
1601365500000|2020-09-29 07:45:00|2881|2878|2871|2870|2889|2885|2871|2870|12740
1601365800000|2020-09-29 07:50:00|2872|2871|2871|2869|2875|2874|2869|2867|10920
1601366100000|2020-09-29 07:55:00|2870|2870|2874|2872|2877|2873|2870|2869|16020
1601366400000|2020-09-29 08:00:00|2872|2871|2871|2869|2873|2872|2868|2865|7800
1601366700000|2020-09-29 08:05:00|2870|2868|2860|2859|2871|2869|2859|2858|17373
1601367000000|2020-09-29 08:10:00|2859|2858|2864|2862|2864|2863|2857|2856|9913
1601367300000|2020-09-29 08:15:00|2863|2863|2871|2869|2871|2869|2862|2861|14353
1601367600000|2020-09-29 08:20:00|2870|2868|2874|2873|2875|2873|2869|2866|4898
1601367900000|2020-09-29 08:25:00|2875|2874|2884|2882|2885|2882|2874|2873|7814
1601368200000|2020-09-29 08:30:00|2885|2883|2881|2879|2886|2883|2879|2878|8988
1601368500000|2020-09-29 08:35:00|2880|2878|2888|2885|2889|2885|2878|2876|4427
1601368800000|2020-09-29 08:40:00|2889|2886|2889|2887|2891|2890|2887|2885|6168
1601369100000|2020-09-29 08:45:00|2890|2886|2880|2878|2890|2888|2880|2878|3105
1601369400000|2020-09-29 08:50:00|2881|2879|2887|2886|2888|2886|2878|2877|5782
1601369700000|2020-09-29 08:55:00|2886|2885|2885|2883|2886|2886|2880|2877|5781
1601370000000|2020-09-29 09:00:00|2886|2884|2885|2884|2888|2885|2884|2883|14325
1601370300000|2020-09-29 09:05:00|2884|2883|2884|2881|2890|2889|2884|2881|3065
1601370600000|2020-09-29 09:10:00|2883|2880|2880|2878|2883|2882|2879|2878|4058
1601370900000|2020-09-29 09:15:00|2879|2877|2883|2881|2884|2882|2879|2877|4637
1601371200000|2020-09-29 09:20:00|2882|2882|2883|2881|2883|2882|2880|2877|3035
1601371500000|2020-09-29 09:25:00|2884|2882|2886|2884|2888|2887|2884|2882|4287
1601371800000|2020-09-29 09:30:00|2885|2883|2885|2884|2885|2884|2883|2881|3691
1601372100000|2020-09-29 09:35:00|2886|2885|2893|2890|2898|2895|2886|2885|6415
1601372400000|2020-09-29 09:40:00|2894|2891|2893|2892|2895|2894|2892|2891|3223
1601372700000|2020-09-29 09:45:00|2892|2891|2888|2885|2893|2891|2887|2885|6573
1601373000000|2020-09-29 09:50:00|2887|2886|2885|2883|2888|2887|2883|2882|7658
1601373300000|2020-09-29 09:55:00|2884|2884|2891|2888|2891|2888|2884|2884|15259
1601373600000|2020-09-29 10:00:00|2890|2889|2894|2893|2895|2893|2889|2888|5313
1601373900000|2020-09-29 10:05:00|2895|2892|2895|2893|2896|2895|2892|2891|12671
1601374200000|2020-09-29 10:10:00|2894|2894|2892|2890|2898|2896|2892|2890|4265
1601374500000|2020-09-29 10:15:00|2891|2891|2896|2893|2896|2894|2891|2891|40058
1601374800000|2020-09-29 10:20:00|2895|2892|2895|2894|2896|2894|2892|2890|3986
1601375100000|2020-09-29 10:25:00|2894|2893|2886|2885|2894|2893|2886|2884|12638
1601375400000|2020-09-29 10:30:00|2887|2886|2893|2891|2894|2891|2886|2885|2236
1601375700000|2020-09-29 10:35:00|2892|2892|2896|2894|2896|2895|2892|2892|1193
1601376000000|2020-09-29 10:40:00|2895|2893|2893|2891|2896|2895|2891|2890|7185
1601376300000|2020-09-29 10:45:00|2892|2890|2891|2888|2893|2892|2889|2888|3663
1601376600000|2020-09-29 10:50:00|2892|2889|2891|2888|2893|2891|2890|2888|1035
1601376900000|2020-09-29 10:55:00|2890|2889|2889|2887|2890|2889|2888|2887|1436
1601377200000|2020-09-29 11:00:00|2890|2888|2894|2893|2896|2894|2890|2888|10248
1601377500000|2020-09-29 11:05:00|2895|2894|2899|2898|2904|2901|2895|2893|9448
1601377800000|2020-09-29 11:10:00|2898|2897|2895|2893|2899|2897|2894|2893|2218
1601378100000|2020-09-29 11:15:00|2896|2894|2903|2901|2906|2903|2895|2894|9074
1601378400000|2020-09-29 11:20:00|2902|2900|2899|2897|2902|2901|2898|2896|2794
1601378700000|2020-09-29 11:25:00|2898|2898|2899|2896|2903|2900|2896|2895|12037
1601379000000|2020-09-29 11:30:00|2900|2897|2894|2892|2900|2899|2894|2892|6232
1601379300000|2020-09-29 11:35:00|2895|2893|2890|2889|2896|2894|2890|2889|5375
1601379600000|2020-09-29 11:40:00|2889|2888|2891|2889|2894|2892|2889|2888|9407
1601379900000|2020-09-29 11:45:00|2892|2890|2891|2890|2892|2891|2888|2886|7456
1601380200000|2020-09-29 11:50:00|2892|2891|2890|2888|2893|2891|2889|2887|5125
1601380500000|2020-09-29 11:55:00|2891|2889|2892|2890|2893|2890|2890|2888|2594
1601380800000|2020-09-29 12:00:00|2893|2891|2884|2883|2893|2891|2884|2882|8851
1601381100000|2020-09-29 12:05:00|2883|2882|2884|2882|2885|2884|2882|2880|1680
1601381400000|2020-09-29 12:10:00|2883|2883|2889|2888|2889|2888|2883|2883|3037
1601381700000|2020-09-29 12:15:00|2890|2889|2887|2885|2893|2890|2887|2885|7546
1601382000000|2020-09-29 12:20:00|2888|2886|2890|2889|2891|2889|2888|2886|3659
1601382300000|2020-09-29 12:25:00|2891|2890|2890|2889|2892|2891|2888|2886|9542
1601382600000|2020-09-29 12:30:00|2891|2888|2890|2889|2892|2891|2890|2888|4383
1601382900000|2020-09-29 12:35:00|2889|2888|2889|2888|2891|2890|2887|2885|9298
1601383200000|2020-09-29 12:40:00|2890|2889|2889|2888|2892|2890|2888|2887|9880
1601383500000|2020-09-29 12:45:00|2890|2889|2889|2887|2893|2892|2889|2887|9880
1601383800000|2020-09-29 12:50:00|2890|2888|2883|2881|2890|2889|2883|2881|12574
1601384100000|2020-09-29 12:55:00|2884|2882|2883|2881|2886|2884|2882|2881|5031
1601384400000|2020-09-29 13:00:00|2882|2880|2883|2881|2884|2883|2879|2877|41935
1601384700000|2020-09-29 13:05:00|2882|2880|2887|2884|2887|2884|2881|2880|2028
1601385000000|2020-09-29 13:10:00|2886|2885|2885|2883|2886|2885|2884|2883|5404
1601385300000|2020-09-29 13:15:00|2884|2882|2885|2883|2885|2883|2880|2879|11517
1601385600000|2020-09-29 13:20:00|2884|2882|2879|2878|2885|2883|2879|2878|14146
1601385900000|2020-09-29 13:25:00|2878|2877|2873|2871|2878|2877|2869|2868|9495
1601386200000|2020-09-29 13:30:00|2872|2870|2880|2878|2884|2882|2872|2870|7097
1601386500000|2020-09-29 13:35:00|2881|2879|2879|2877|2882|2880|2878|2877|10121
1601386800000|2020-09-29 13:40:00|2880|2878|2877|2875|2882|2880|2876|2874|5692
1601387100000|2020-09-29 13:45:00|2878|2876|2878|2877|2882|2880|2877|2875|6816
1601387400000|2020-09-29 13:50:00|2879|2878|2884|2882|2884|2883|2879|2877|9723
1601387700000|2020-09-29 13:55:00|2883|2881|2881|2879|2884|2883|2881|2879|54799
1601388000000|2020-09-29 14:00:00|2882|2880|2883|2881|2884|2883|2878|2877|17124
1601388300000|2020-09-29 14:05:00|2882|2880|2882|2880|2883|2881|2878|2877|13258
1601388600000|2020-09-29 14:10:00|2883|2881|2887|2885|2887|2886|2883|2880|8436
1601388900000|2020-09-29 14:15:00|2886|2886|2886|2884|2888|2887|2884|2883|8243
1601389200000|2020-09-29 14:20:00|2885|2883|2886|2884|2886|2884|2882|2881|10279
1601389500000|2020-09-29 14:25:00|2885|2883|2882|2881|2885|2884|2881|2880|7527
1601389800000|2020-09-29 14:30:00|2883|2882|2882|2881|2884|2883|2879|2877|8382
1601390100000|2020-09-29 14:35:00|2883|2882|2885|2883|2886|2884|2881|2880|32848
1601390400000|2020-09-29 14:40:00|2886|2884|2881|2880|2886|2884|2872|2871|20812
1601390700000|2020-09-29 14:45:00|2880|2879|2878|2877|2881|2880|2874|2873|9790
1601391000000|2020-09-29 14:50:00|2877|2876|2883|2882|2884|2883|2876|2875|10293
1601391300000|2020-09-29 14:55:00|2884|2883|2885|2884|2886|2885|2883|2882|28890
1601391600000|2020-09-29 15:00:00|2884|2883|2891|2890|2892|2890|2884|2883|19511
1601391900000|2020-09-29 15:05:00|2890|2889|2897|2895|2897|2896|2890|2889|13898
1601392200000|2020-09-29 15:10:00|2898|2896|2895|2894|2899|2897|2894|2893|14959
1601392500000|2020-09-29 15:15:00|2896|2895|2896|2895|2898|2896|2892|2891|12962
1601392800000|2020-09-29 15:20:00|2895|2894|2897|2895|2900|2898|2894|2893|26783
1601393100000|2020-09-29 15:25:00|2896|2894|2892|2890|2898|2897|2892|2890|44595
1601449200000|2020-09-30 07:00:00|2900|2896|2903|2897|2916|2911|2900|2896|12639
1601449500000|2020-09-30 07:05:00|2902|2896|2888|2884|2902|2897|2874|2870|14498
1601449800000|2020-09-30 07:10:00|2887|2881|2872|2867|2888|2881|2871|2866|8441
1601450100000|2020-09-30 07:15:00|2871|2868|2883|2880|2884|2880|2863|2859|10777
1601450400000|2020-09-30 07:20:00|2882|2879|2878|2875|2882|2879|2870|2868|10391
1601450700000|2020-09-30 07:25:00|2877|2874|2858|2855|2877|2874|2856|2854|10218
1601451000000|2020-09-30 07:30:00|2857|2854|2861|2859|2864|2862|2854|2851|12027
1601451300000|2020-09-30 07:35:00|2862|2858|2856|2854|2864|2862|2852|2850|12332
1601451600000|2020-09-30 07:40:00|2855|2853|2852|2850|2856|2855|2845|2843|10753
1601451900000|2020-09-30 07:45:00|2851|2849|2848|2845|2852|2850|2845|2843|15710
1601452200000|2020-09-30 07:50:00|2846|2844|2846|2843|2850|2848|2843|2842|9835
1601452500000|2020-09-30 07:55:00|2847|2844|2846|2843|2848|2847|2846|2843|2631
1601452800000|2020-09-30 08:00:00|2845|2842|2859|2857|2859|2857|2843|2841|7755
1601453100000|2020-09-30 08:05:00|2858|2856|2854|2852|2858|2856|2852|2850|8932
1601453400000|2020-09-30 08:10:00|2853|2851|2850|2849|2853|2851|2850|2847|5226
1601453700000|2020-09-30 08:15:00|2849|2848|2859|2856|2859|2856|2849|2847|3456
1601454000000|2020-09-30 08:20:00|2856|2855|2851|2849|2859|2856|2849|2848|4404
1601454300000|2020-09-30 08:25:00|2850|2848|2853|2850|2853|2850|2846|2845|5313
1601454600000|2020-09-30 08:30:00|2854|2851|2853|2851|2854|2851|2848|2847|4169
1601454900000|2020-09-30 08:35:00|2852|2850|2840|2839|2852|2850|2840|2839|23925
1601455200000|2020-09-30 08:40:00|2839|2838|2844|2842|2844|2843|2839|2838|10121
1601455500000|2020-09-30 08:45:00|2845|2843|2844|2843|2850|2849|2844|2842|7972
1601455800000|2020-09-30 08:50:00|2843|2842|2840|2838|2843|2842|2839|2838|7459
1601456100000|2020-09-30 08:55:00|2839|2837|2841|2839|2842|2839|2838|2835|4784
1601456400000|2020-09-30 09:00:00|2842|2840|2850|2847|2850|2847|2842|2840|3666
1601456700000|2020-09-30 09:05:00|2851|2848|2847|2845|2852|2850|2847|2844|7374
1601457000000|2020-09-30 09:10:00|2846|2846|2850|2849|2850|2849|2845|2844|20969
1601457300000|2020-09-30 09:15:00|2851|2850|2850|2848|2852|2850|2848|2847|17341
1601457600000|2020-09-30 09:20:00|2849|2849|2844|2842|2850|2849|2844|2842|19866
1601457900000|2020-09-30 09:25:00|2843|2843|2838|2836|2844|2843|2838|2835|1990
1601458200000|2020-09-30 09:30:00|2839|2837|2841|2840|2841|2840|2838|2836|12104
1601458500000|2020-09-30 09:35:00|2840|2839|2838|2836|2841|2840|2837|2836|4514
1601458800000|2020-09-30 09:40:00|2837|2835|2836|2835|2837|2836|2836|2835|1591
1601459100000|2020-09-30 09:45:00|2837|2836|2844|2842|2846|2844|2837|2836|3953
1601459400000|2020-09-30 09:50:00|2843|2843|2845|2843|2846|2845|2843|2841|6864
1601459700000|2020-09-30 09:55:00|2846|2844|2841|2840|2846|2844|2841|2840|6617
1601460000000|2020-09-30 10:00:00|2840|2839|2840|2838|2841|2840|2839|2837|7238
1601460300000|2020-09-30 10:05:00|2839|2837|2838|2836|2842|2839|2836|2833|6090
1601460600000|2020-09-30 10:10:00|2837|2835|2838|2837|2840|2839|2835|2833|2916
1601460900000|2020-09-30 10:15:00|2840|2836|2848|2847|2849|2847|2838|2836|2421
1601461200000|2020-09-30 10:20:00|2847|2846|2849|2848|2850|2848|2846|2845|3208
1601461500000|2020-09-30 10:25:00|2848|2847|2847|2845|2850|2849|2847|2844|8274
1601461800000|2020-09-30 10:30:00|2846|2844|2841|2838|2846|2844|2839|2837|11966
1601462100000|2020-09-30 10:35:00|2840|2839|2842|2840|2842|2840|2836|2834|9692
1601462400000|2020-09-30 10:40:00|2841|2839|2842|2841|2844|2842|2838|2836|6273
1601462700000|2020-09-30 10:45:00|2841|2840|2849|2847|2849|2847|2840|2838|11882
1601463000000|2020-09-30 10:50:00|2850|2848|2849|2848|2850|2849|2849|2847|10286
1601463300000|2020-09-30 10:55:00|2848|2847|2845|2844|2849|2848|2845|2844|4842
1601463600000|2020-09-30 11:00:00|2844|2843|2847|2846|2847|2846|2839|2838|6437
1601463900000|2020-09-30 11:05:00|2848|2845|2843|2842|2849|2847|2843|2842|5641
1601464200000|2020-09-30 11:10:00|2842|2841|2839|2837|2843|2842|2839|2837|28328
1601464500000|2020-09-30 11:15:00|2838|2838|2837|2836|2839|2838|2837|2836|10328
1601464800000|2020-09-30 11:20:00|2836|2835|2837|2835|2837|2835|2834|2833|7186
1601465100000|2020-09-30 11:25:00|2838|2836|2840|2838|2840|2839|2838|2836|4317
1601465400000|2020-09-30 11:30:00|2841|2839|2833|2831|2842|2839|2832|2830|3898
1601465700000|2020-09-30 11:35:00|2832|2830|2830|2828|2833|2831|2830|2828|13323
1601466000000|2020-09-30 11:40:00|2831|2829|2832|2830|2833|2832|2831|2829|1948
1601466300000|2020-09-30 11:45:00|2833|2831|2833|2831|2835|2833|2832|2830|3319
1601466600000|2020-09-30 11:50:00|2832|2832|2834|2832|2834|2832|2831|2830|4217
1601466900000|2020-09-30 11:55:00|2835|2833|2837|2835|2837|2836|2834|2832|4213
1601467200000|2020-09-30 12:00:00|2836|2836|2834|2832|2837|2836|2833|2831|6236
1601467500000|2020-09-30 12:05:00|2835|2833|2835|2834|2836|2835|2835|2833|697
1601467800000|2020-09-30 12:10:00|2836|2835|2834|2833|2837|2836|2833|2832|4219
1601468100000|2020-09-30 12:15:00|2835|2834|2835|2833|2836|2835|2835|2833|1256
1601468400000|2020-09-30 12:20:00|2836|2835|2833|2832|2837|2836|2833|2832|2637
1601468700000|2020-09-30 12:25:00|2832|2831|2831|2829|2832|2831|2829|2827|5671
1601469000000|2020-09-30 12:30:00|2830|2828|2831|2829|2832|2830|2830|2828|3905
1601469300000|2020-09-30 12:35:00|2830|2828|2830|2829|2831|2829|2829|2826|3194
1601469600000|2020-09-30 12:40:00|2829|2828|2826|2824|2830|2828|2825|2824|7103
1601469900000|2020-09-30 12:45:00|2825|2823|2825|2824|2826|2824|2821|2820|23001
1601470200000|2020-09-30 12:50:00|2824|2823|2824|2823|2827|2824|2821|2820|8291
1601470500000|2020-09-30 12:55:00|2826|2822|2824|2823|2827|2825|2824|2822|5871
1601470800000|2020-09-30 13:00:00|2823|2822|2824|2821|2826|2825|2823|2820|4796
1601471100000|2020-09-30 13:05:00|2825|2822|2824|2822|2827|2825|2823|2821|5884
1601471400000|2020-09-30 13:10:00|2823|2821|2817|2815|2824|2821|2817|2814|5210
1601471700000|2020-09-30 13:15:00|2818|2816|2816|2814|2818|2816|2813|2812|10023
1601472000000|2020-09-30 13:20:00|2815|2813|2817|2816|2817|2816|2813|2812|2263
1601472300000|2020-09-30 13:25:00|2818|2817|2814|2812|2820|2818|2813|2810|21468
1601472600000|2020-09-30 13:30:00|2813|2811|2806|2804|2818|2815|2805|2804|18041
1601472900000|2020-09-30 13:35:00|2805|2805|2796|2795|2806|2805|2796|2795|33780
1601473200000|2020-09-30 13:40:00|2797|2796|2800|2798|2800|2798|2796|2795|16250
1601473500000|2020-09-30 13:45:00|2801|2799|2799|2797|2802|2801|2798|2797|17454
1601473800000|2020-09-30 13:50:00|2800|2798|2799|2797|2801|2800|2796|2795|14857
1601474100000|2020-09-30 13:55:00|2798|2798|2797|2796|2800|2799|2791|2790|19270
1601474400000|2020-09-30 14:00:00|2798|2797|2788|2787|2801|2799|2788|2787|30377
1601474700000|2020-09-30 14:05:00|2789|2786|2783|2782|2789|2787|2782|2781|23514
1601475000000|2020-09-30 14:10:00|2784|2783|2787|2785|2792|2791|2783|2782|43568
1601475300000|2020-09-30 14:15:00|2788|2786|2787|2786|2790|2789|2787|2785|14420
1601475600000|2020-09-30 14:20:00|2788|2787|2781|2780|2788|2787|2779|2778|519423
1601475900000|2020-09-30 14:25:00|2782|2781|2786|2784|2792|2791|2781|2781|18865
1601476200000|2020-09-30 14:30:00|2785|2785|2785|2784|2786|2785|2783|2782|11033
1601476500000|2020-09-30 14:35:00|2786|2785|2786|2784|2790|2789|2785|2784|23911
1601476800000|2020-09-30 14:40:00|2785|2785|2784|2783|2786|2785|2781|2780|15346
1601477100000|2020-09-30 14:45:00|2783|2782|2784|2783|2788|2786|2783|2782|20332
1601477400000|2020-09-30 14:50:00|2785|2784|2779|2778|2787|2786|2779|2778|18400
1601477700000|2020-09-30 14:55:00|2780|2779|2774|2772|2780|2779|2771|2770|35315
1601478000000|2020-09-30 15:00:00|2773|2773|2774|2773|2775|2774|2772|2771|25832
1601478300000|2020-09-30 15:05:00|2773|2772|2764|2763|2774|2773|2764|2763|25935
1601478600000|2020-09-30 15:10:00|2763|2762|2770|2769|2771|2769|2762|2760|39207
1601478900000|2020-09-30 15:15:00|2769|2768|2769|2768|2771|2770|2768|2767|16558
1601479200000|2020-09-30 15:20:00|2768|2767|2758|2756|2768|2767|2757|2755|68898
1601479500000|2020-09-30 15:25:00|2759|2757|2749|2745|2759|2758|2745|2743|109013
1601535600000|2020-10-01 07:00:00|2742|2734|2779|2767|2780|2767|2741|2726|13183
1601535900000|2020-10-01 07:05:00|2778|2768|2756|2750|2778|2771|2750|2743|13302
1601536200000|2020-10-01 07:10:00|2755|2749|2755|2751|2759|2758|2744|2741|17773
1601536500000|2020-10-01 07:15:00|2754|2750|2765|2762|2775|2769|2752|2747|15164
1601536800000|2020-10-01 07:20:00|2766|2761|2762|2759|2766|2762|2754|2752|13482
1601537100000|2020-10-01 07:25:00|2761|2758|2758|2753|2766|2761|2755|2753|5364
1601537400000|2020-10-01 07:30:00|2757|2752|2768|2764|2768|2764|2752|2750|4895
1601537700000|2020-10-01 07:35:00|2769|2765|2769|2767|2779|2777|2767|2765|17719
1601538000000|2020-10-01 07:40:00|2768|2768|2767|2765|2774|2772|2766|2765|15115
1601538300000|2020-10-01 07:45:00|2768|2766|2763|2762|2768|2766|2763|2761|7301
1601538600000|2020-10-01 07:50:00|2764|2763|2771|2770|2772|2770|2763|2762|35510
1601538900000|2020-10-01 07:55:00|2772|2771|2775|2774|2775|2774|2767|2764|7734
1601539200000|2020-10-01 08:00:00|2774|2773|2777|2775|2779|2776|2771|2768|8225
1601539500000|2020-10-01 08:05:00|2778|2776|2774|2771|2781|2778|2771|2770|6244
1601539800000|2020-10-01 08:10:00|2773|2770|2774|2771|2774|2771|2765|2764|7210
1601540100000|2020-10-01 08:15:00|2773|2770|2784|2782|2785|2782|2772|2770|3912
1601540400000|2020-10-01 08:20:00|2785|2783|2779|2776|2785|2783|2776|2774|5891
1601540700000|2020-10-01 08:25:00|2778|2777|2785|2782|2785|2784|2776|2774|5798
1601541000000|2020-10-01 08:30:00|2784|2783|2785|2783|2785|2783|2775|2773|11408
1601541300000|2020-10-01 08:35:00|2786|2782|2785|2784|2788|2786|2780|2778|7605
1601541600000|2020-10-01 08:40:00|2784|2783|2791|2789|2791|2789|2784|2782|16162
1601541900000|2020-10-01 08:45:00|2792|2790|2793|2790|2796|2792|2790|2788|5623
1601542200000|2020-10-01 08:50:00|2792|2791|2793|2791|2794|2792|2790|2788|5243
1601542500000|2020-10-01 08:55:00|2791|2790|2795|2793|2795|2793|2791|2789|5661
1601542800000|2020-10-01 09:00:00|2796|2794|2798|2795|2802|2800|2796|2794|10933
1601543100000|2020-10-01 09:05:00|2797|2794|2793|2791|2798|2795|2792|2790|4384
1601543400000|2020-10-01 09:10:00|2792|2790|2795|2792|2795|2792|2790|2789|5891
1601543700000|2020-10-01 09:15:00|2796|2793|2798|2796|2800|2797|2794|2793|6745
1601544000000|2020-10-01 09:20:00|2797|2797|2808|2806|2811|2807|2797|2796|4505
1601544300000|2020-10-01 09:25:00|2809|2807|2815|2813|2816|2813|2808|2806|8350
1601544600000|2020-10-01 09:30:00|2814|2812|2818|2816|2819|2816|2811|2809|7166
1601544900000|2020-10-01 09:35:00|2819|2817|2820|2818|2823|2821|2817|2816|6076
1601545200000|2020-10-01 09:40:00|2821|2819|2822|2820|2823|2822|2818|2817|5281
1601545500000|2020-10-01 09:45:00|2821|2819|2820|2817|2821|2819|2816|2815|3951
1601545800000|2020-10-01 09:50:00|2821|2818|2821|2819|2821|2820|2819|2817|4676
1601546100000|2020-10-01 09:55:00|2820|2818|2817|2814|2820|2819|2815|2813|6687
1601546400000|2020-10-01 10:00:00|2816|2813|2811|2809|2817|2813|2811|2809|9668
1601546700000|2020-10-01 10:05:00|2810|2810|2809|2806|2812|2810|2806|2805|4776
1601547000000|2020-10-01 10:10:00|2810|2807|2808|2806|2813|2810|2807|2806|5904
1601547300000|2020-10-01 10:15:00|2807|2805|2802|2800|2809|2807|2802|2800|7724
1601547600000|2020-10-01 10:20:00|2801|2801|2802|2800|2804|2802|2798|2796|16411
1601547900000|2020-10-01 10:25:00|2803|2801|2803|2801|2805|2803|2801|2799|5598
1601548200000|2020-10-01 10:30:00|2802|2802|2814|2812|2816|2814|2802|2801|78599
1601548500000|2020-10-01 10:35:00|2815|2813|2812|2809|2816|2814|2811|2809|7512
1601548800000|2020-10-01 10:40:00|2811|2808|2808|2806|2811|2810|2807|2805|6336
1601549100000|2020-10-01 10:45:00|2807|2805|2804|2802|2807|2805|2801|2800|6249
1601549400000|2020-10-01 10:50:00|2803|2801|2808|2806|2810|2808|2801|2800|8079
1601549700000|2020-10-01 10:55:00|2807|2805|2685|2677|2815|2813|2685|2677|322418
1601550000000|2020-10-01 11:00:00|2689|2678|2647|2641|2722|2716|2609|2600|213771
1601550300000|2020-10-01 11:05:00|2648|2642|2624|2621|2692|2683|2624|2620|154289
1601550600000|2020-10-01 11:10:00|2622|2620|2601|2588|2633|2630|2555|2544|140347
1601550900000|2020-10-01 11:15:00|2600|2585|2580|2576|2612|2609|2553|2548|201913
1601551200000|2020-10-01 11:20:00|2578|2575|2646|2641|2650|2646|2561|2559|137143
1601551500000|2020-10-01 11:25:00|2644|2642|2645|2642|2692|2681|2639|2633|136699
1601551800000|2020-10-01 11:30:00|2644|2641|2647|2644|2663|2658|2616|2614|54269
1601552100000|2020-10-01 11:35:00|2648|2645|2683|2679|2689|2685|2648|2645|77149
1601552400000|2020-10-01 11:40:00|2682|2678|2654|2650|2690|2688|2653|2647|75297
1601552700000|2020-10-01 11:45:00|2653|2648|2655|2650|2658|2652|2641|2638|90914
1601553000000|2020-10-01 11:50:00|2656|2651|2638|2635|2657|2656|2638|2635|16734
1601553300000|2020-10-01 11:55:00|2639|2636|2630|2626|2646|2639|2629|2625|42076
1601553600000|2020-10-01 12:00:00|2631|2627|2615|2612|2635|2630|2612|2609|60134
1601553900000|2020-10-01 12:05:00|2614|2611|2603|2601|2614|2611|2595|2590|46885
1601554200000|2020-10-01 12:10:00|2604|2602|2610|2607|2610|2607|2595|2593|30462
1601554500000|2020-10-01 12:15:00|2611|2608|2633|2629|2637|2634|2604|2602|35777
1601554800000|2020-10-01 12:20:00|2634|2633|2617|2611|2637|2633|2617|2611|42204
1601555100000|2020-10-01 12:25:00|2614|2610|2620|2614|2690|2683|2610|2606|103536
1601555400000|2020-10-01 12:30:00|2621|2615|2600|2593|2627|2621|2591|2581|83036
1601555700000|2020-10-01 12:35:00|2599|2594|2599|2595|2617|2609|2598|2593|22956
1601556000000|2020-10-01 12:40:00|2596|2594|2603|2600|2611|2607|2589|2584|38171
1601556300000|2020-10-01 12:45:00|2602|2599|2620|2617|2622|2620|2598|2594|23438
1601556600000|2020-10-01 12:50:00|2619|2616|2610|2605|2619|2616|2596|2595|72791
1601556900000|2020-10-01 12:55:00|2609|2603|2614|2606|2627|2625|2603|2601|66916
1601557200000|2020-10-01 13:00:00|2613|2607|2585|2582|2616|2611|2583|2581|51501
1601557500000|2020-10-01 13:05:00|2586|2583|2589|2585|2600|2597|2585|2582|20866
1601557800000|2020-10-01 13:10:00|2588|2584|2594|2592|2605|2602|2580|2578|35236
1601558100000|2020-10-01 13:15:00|2593|2591|2605|2603|2608|2605|2592|2591|24505
1601558400000|2020-10-01 13:20:00|2604|2602|2622|2619|2622|2619|2602|2601|16693
1601558700000|2020-10-01 13:25:00|2623|2620|2605|2602|2624|2623|2599|2596|21341
1601559000000|2020-10-01 13:30:00|2604|2601|2606|2604|2608|2606|2602|2600|17071
1601559300000|2020-10-01 13:35:00|2605|2603|2608|2606|2611|2610|2603|2600|22581
1601559600000|2020-10-01 13:40:00|2609|2607|2605|2603|2613|2612|2605|2603|28794
1601559900000|2020-10-01 13:45:00|2606|2604|2608|2607|2613|2611|2601|2600|21788
1601560200000|2020-10-01 13:50:00|2607|2606|2643|2641|2644|2642|2607|2606|42033
1601560500000|2020-10-01 13:55:00|2644|2642|2635|2633|2650|2645|2634|2633|26576
1601560800000|2020-10-01 14:00:00|2634|2632|2644|2641|2647|2646|2626|2623|22900
1601561100000|2020-10-01 14:05:00|2643|2642|2640|2638|2644|2642|2631|2630|11037
1601561400000|2020-10-01 14:10:00|2641|2639|2655|2653|2656|2653|2638|2636|12234
1601561700000|2020-10-01 14:15:00|2656|2654|2655|2652|2656|2654|2645|2641|18616
1601562000000|2020-10-01 14:20:00|2656|2653|2662|2659|2669|2665|2655|2653|19453
1601562300000|2020-10-01 14:25:00|2664|2660|2664|2662|2666|2664|2657|2655|10645
1601562600000|2020-10-01 14:30:00|2663|2661|2670|2667|2671|2669|2662|2659|8249
1601562900000|2020-10-01 14:35:00|2671|2668|2673|2671|2675|2673|2668|2666|10502
1601563200000|2020-10-01 14:40:00|2672|2670|2684|2683|2687|2686|2671|2669|34014
1601563500000|2020-10-01 14:45:00|2686|2682|2689|2688|2694|2692|2679|2675|52887
1601563800000|2020-10-01 14:50:00|2690|2689|2693|2690|2694|2692|2678|2677|33993
1601564100000|2020-10-01 14:55:00|2692|2688|2702|2700|2710|2706|2685|2683|41922
1601564400000|2020-10-01 15:00:00|2703|2701|2711|2708|2718|2715|2694|2692|49597
1601564700000|2020-10-01 15:05:00|2710|2707|2707|2706|2720|2718|2707|2705|80503
1601565000000|2020-10-01 15:10:00|2706|2705|2701|2699|2708|2707|2700|2698|37047
1601565300000|2020-10-01 15:15:00|2700|2700|2687|2686|2701|2700|2684|2682|39865
1601565600000|2020-10-01 15:20:00|2686|2685|2685|2683|2690|2688|2685|2683|33182
1601565900000|2020-10-01 15:25:00|2684|2684|2694|2692|2694|2693|2684|2682|81940
1601535600000|2020-10-01 07:00:00|2742|2734|2779|2767|2780|2767|2741|2726|13183
1601535900000|2020-10-01 07:05:00|2778|2768|2756|2750|2778|2771|2750|2743|13302
1601536200000|2020-10-01 07:10:00|2755|2749|2755|2751|2759|2758|2744|2741|17773
1601536500000|2020-10-01 07:15:00|2754|2750|2765|2762|2775|2769|2752|2747|15164
1601536800000|2020-10-01 07:20:00|2766|2761|2762|2759|2766|2762|2754|2752|13482
1601537100000|2020-10-01 07:25:00|2761|2758|2758|2753|2766|2761|2755|2753|5364
1601537400000|2020-10-01 07:30:00|2757|2752|2768|2764|2768|2764|2752|2750|4895
1601537700000|2020-10-01 07:35:00|2769|2765|2769|2767|2779|2777|2767|2765|17719
1601538000000|2020-10-01 07:40:00|2768|2768|2767|2765|2774|2772|2766|2765|15115
1601538300000|2020-10-01 07:45:00|2768|2766|2763|2762|2768|2766|2763|2761|7301
1601538600000|2020-10-01 07:50:00|2764|2763|2771|2770|2772|2770|2763|2762|35510
1601538900000|2020-10-01 07:55:00|2772|2771|2775|2774|2775|2774|2767|2764|7734
1601539200000|2020-10-01 08:00:00|2774|2773|2777|2775|2779|2776|2771|2768|8225
1601539500000|2020-10-01 08:05:00|2778|2776|2774|2771|2781|2778|2771|2770|6244
1601539800000|2020-10-01 08:10:00|2773|2770|2774|2771|2774|2771|2765|2764|7210
1601540100000|2020-10-01 08:15:00|2773|2770|2784|2782|2785|2782|2772|2770|3912
1601540400000|2020-10-01 08:20:00|2785|2783|2779|2776|2785|2783|2776|2774|5891
1601540700000|2020-10-01 08:25:00|2778|2777|2785|2782|2785|2784|2776|2774|5798
1601541000000|2020-10-01 08:30:00|2784|2783|2785|2783|2785|2783|2775|2773|11408
1601541300000|2020-10-01 08:35:00|2786|2782|2785|2784|2788|2786|2780|2778|7605
1601541600000|2020-10-01 08:40:00|2784|2783|2791|2789|2791|2789|2784|2782|16162
1601541900000|2020-10-01 08:45:00|2792|2790|2793|2790|2796|2792|2790|2788|5623
1601542200000|2020-10-01 08:50:00|2792|2791|2793|2791|2794|2792|2790|2788|5243
1601542500000|2020-10-01 08:55:00|2791|2790|2795|2793|2795|2793|2791|2789|5661
1601542800000|2020-10-01 09:00:00|2796|2794|2798|2795|2802|2800|2796|2794|10933
1601543100000|2020-10-01 09:05:00|2797|2794|2793|2791|2798|2795|2792|2790|4384
1601543400000|2020-10-01 09:10:00|2792|2790|2795|2792|2795|2792|2790|2789|5891
1601543700000|2020-10-01 09:15:00|2796|2793|2798|2796|2800|2797|2794|2793|6745
1601544000000|2020-10-01 09:20:00|2797|2797|2808|2806|2811|2807|2797|2796|4505
1601544300000|2020-10-01 09:25:00|2809|2807|2815|2813|2816|2813|2808|2806|8350
1601544600000|2020-10-01 09:30:00|2814|2812|2818|2816|2819|2816|2811|2809|7166
1601544900000|2020-10-01 09:35:00|2819|2817|2820|2818|2823|2821|2817|2816|6076
1601545200000|2020-10-01 09:40:00|2821|2819|2822|2820|2823|2822|2818|2817|5281
1601545500000|2020-10-01 09:45:00|2821|2819|2820|2817|2821|2819|2816|2815|3951
1601545800000|2020-10-01 09:50:00|2821|2818|2821|2819|2821|2820|2819|2817|4676
1601546100000|2020-10-01 09:55:00|2820|2818|2817|2814|2820|2819|2815|2813|6687
1601546400000|2020-10-01 10:00:00|2816|2813|2811|2809|2817|2813|2811|2809|9668
1601546700000|2020-10-01 10:05:00|2810|2810|2809|2806|2812|2810|2806|2805|4776
1601547000000|2020-10-01 10:10:00|2810|2807|2808|2806|2813|2810|2807|2806|5904
1601547300000|2020-10-01 10:15:00|2807|2805|2802|2800|2809|2807|2802|2800|7724
1601547600000|2020-10-01 10:20:00|2801|2801|2802|2800|2804|2802|2798|2796|16411
1601547900000|2020-10-01 10:25:00|2803|2801|2803|2801|2805|2803|2801|2799|5598
1601548200000|2020-10-01 10:30:00|2802|2802|2814|2812|2816|2814|2802|2801|78599
1601548500000|2020-10-01 10:35:00|2815|2813|2812|2809|2816|2814|2811|2809|7512
1601548800000|2020-10-01 10:40:00|2811|2808|2808|2806|2811|2810|2807|2805|6336
1601549100000|2020-10-01 10:45:00|2807|2805|2804|2802|2807|2805|2801|2800|6249
1601549400000|2020-10-01 10:50:00|2803|2801|2808|2806|2810|2808|2801|2800|8079
1601549700000|2020-10-01 10:55:00|2807|2805|2685|2677|2815|2813|2685|2677|322418
1601550000000|2020-10-01 11:00:00|2689|2678|2647|2641|2722|2716|2609|2600|213771
1601550300000|2020-10-01 11:05:00|2648|2642|2624|2621|2692|2683|2624|2620|154289
1601550600000|2020-10-01 11:10:00|2622|2620|2601|2588|2633|2630|2555|2544|140347
1601550900000|2020-10-01 11:15:00|2600|2585|2580|2576|2612|2609|2553|2548|201913
1601551200000|2020-10-01 11:20:00|2578|2575|2646|2641|2650|2646|2561|2559|137143
1601551500000|2020-10-01 11:25:00|2644|2642|2645|2642|2692|2681|2639|2633|136699
1601551800000|2020-10-01 11:30:00|2644|2641|2647|2644|2663|2658|2616|2614|54269
1601552100000|2020-10-01 11:35:00|2648|2645|2683|2679|2689|2685|2648|2645|77149
1601552400000|2020-10-01 11:40:00|2682|2678|2654|2650|2690|2688|2653|2647|75297
1601552700000|2020-10-01 11:45:00|2653|2648|2655|2650|2658|2652|2641|2638|90914
1601553000000|2020-10-01 11:50:00|2656|2651|2638|2635|2657|2656|2638|2635|16734
1601553300000|2020-10-01 11:55:00|2639|2636|2630|2626|2646|2639|2629|2625|42076
1601553600000|2020-10-01 12:00:00|2631|2627|2615|2612|2635|2630|2612|2609|60134
1601553900000|2020-10-01 12:05:00|2614|2611|2603|2601|2614|2611|2595|2590|46885
1601554200000|2020-10-01 12:10:00|2604|2602|2610|2607|2610|2607|2595|2593|30462
1601554500000|2020-10-01 12:15:00|2611|2608|2633|2629|2637|2634|2604|2602|35777
1601554800000|2020-10-01 12:20:00|2634|2633|2617|2611|2637|2633|2617|2611|42204
1601555100000|2020-10-01 12:25:00|2614|2610|2620|2614|2690|2683|2610|2606|103536
1601555400000|2020-10-01 12:30:00|2621|2615|2600|2593|2627|2621|2591|2581|83036
1601555700000|2020-10-01 12:35:00|2599|2594|2599|2595|2617|2609|2598|2593|22956
1601556000000|2020-10-01 12:40:00|2596|2594|2603|2600|2611|2607|2589|2584|38171
1601556300000|2020-10-01 12:45:00|2602|2599|2620|2617|2622|2620|2598|2594|23438
1601556600000|2020-10-01 12:50:00|2619|2616|2610|2605|2619|2616|2596|2595|72791
1601556900000|2020-10-01 12:55:00|2609|2603|2614|2606|2627|2625|2603|2601|66916
1601557200000|2020-10-01 13:00:00|2613|2607|2585|2582|2616|2611|2583|2581|51501
1601557500000|2020-10-01 13:05:00|2586|2583|2589|2585|2600|2597|2585|2582|20866
1601557800000|2020-10-01 13:10:00|2588|2584|2594|2592|2605|2602|2580|2578|35236
1601558100000|2020-10-01 13:15:00|2593|2591|2605|2603|2608|2605|2592|2591|24505
1601558400000|2020-10-01 13:20:00|2604|2602|2622|2619|2622|2619|2602|2601|16693
1601558700000|2020-10-01 13:25:00|2623|2620|2605|2602|2624|2623|2599|2596|21341
1601559000000|2020-10-01 13:30:00|2604|2601|2606|2604|2608|2606|2602|2600|17071
1601559300000|2020-10-01 13:35:00|2605|2603|2608|2606|2611|2610|2603|2600|22581
1601559600000|2020-10-01 13:40:00|2609|2607|2605|2603|2613|2612|2605|2603|28794
1601559900000|2020-10-01 13:45:00|2606|2604|2608|2607|2613|2611|2601|2600|21788
1601560200000|2020-10-01 13:50:00|2607|2606|2643|2641|2644|2642|2607|2606|42033
1601560500000|2020-10-01 13:55:00|2644|2642|2635|2633|2650|2645|2634|2633|26576
1601560800000|2020-10-01 14:00:00|2634|2632|2644|2641|2647|2646|2626|2623|22900
1601561100000|2020-10-01 14:05:00|2643|2642|2640|2638|2644|2642|2631|2630|11037
1601561400000|2020-10-01 14:10:00|2641|2639|2655|2653|2656|2653|2638|2636|12234
1601561700000|2020-10-01 14:15:00|2656|2654|2655|2652|2656|2654|2645|2641|18616
1601562000000|2020-10-01 14:20:00|2656|2653|2662|2659|2669|2665|2655|2653|19453
1601562300000|2020-10-01 14:25:00|2664|2660|2664|2662|2666|2664|2657|2655|10645
1601562600000|2020-10-01 14:30:00|2663|2661|2670|2667|2671|2669|2662|2659|8249
1601562900000|2020-10-01 14:35:00|2671|2668|2673|2671|2675|2673|2668|2666|10502
1601563200000|2020-10-01 14:40:00|2672|2670|2684|2683|2687|2686|2671|2669|34014
1601563500000|2020-10-01 14:45:00|2686|2682|2689|2688|2694|2692|2679|2675|52887
1601563800000|2020-10-01 14:50:00|2690|2689|2693|2690|2694|2692|2678|2677|33993
1601564100000|2020-10-01 14:55:00|2692|2688|2702|2700|2710|2706|2685|2683|41922
1601564400000|2020-10-01 15:00:00|2703|2701|2711|2708|2718|2715|2694|2692|49597
1601564700000|2020-10-01 15:05:00|2710|2707|2707|2706|2720|2718|2707|2705|80503
1601565000000|2020-10-01 15:10:00|2706|2705|2701|2699|2708|2707|2700|2698|37047
1601565300000|2020-10-01 15:15:00|2700|2700|2687|2686|2701|2700|2684|2682|39865
1601565600000|2020-10-01 15:20:00|2686|2685|2685|2683|2690|2688|2685|2683|33182
1601565900000|2020-10-01 15:25:00|2684|2684|2694|2692|2694|2693|2684|2682|81940
1601622000000|2020-10-02 07:00:00|2669|2636|2644|2635|2669|2640|2608|2601|24532
1601622300000|2020-10-02 07:05:00|2643|2636|2653|2648|2660|2650|2631|2621|41147
1601622600000|2020-10-02 07:10:00|2652|2646|2643|2637|2657|2652|2637|2636|32147
1601622900000|2020-10-02 07:15:00|2644|2638|2632|2629|2646|2643|2631|2628|33709
1601623200000|2020-10-02 07:20:00|2631|2630|2636|2635|2637|2636|2627|2625|25415
1601623500000|2020-10-02 07:25:00|2635|2634|2658|2656|2661|2659|2633|2630|31751
1601623800000|2020-10-02 07:30:00|2659|2657|2661|2658|2662|2661|2652|2651|26521
1601624100000|2020-10-02 07:35:00|2662|2659|2651|2648|2666|2664|2647|2645|23741
1601624400000|2020-10-02 07:40:00|2650|2649|2644|2642|2655|2653|2643|2640|16705
1601624700000|2020-10-02 07:45:00|2643|2641|2640|2639|2644|2641|2637|2636|7104
1601625000000|2020-10-02 07:50:00|2641|2637|2650|2648|2651|2648|2640|2637|34722
1601625300000|2020-10-02 07:55:00|2651|2649|2637|2635|2651|2649|2633|2629|37155
1601625600000|2020-10-02 08:00:00|2638|2636|2639|2638|2646|2644|2637|2635|13662
1601625900000|2020-10-02 08:05:00|2638|2637|2631|2629|2639|2638|2631|2629|11471
1601626200000|2020-10-02 08:10:00|2630|2628|2617|2616|2634|2633|2617|2615|19332
1601626500000|2020-10-02 08:15:00|2616|2615|2605|2603|2619|2616|2602|2601|38488
1601626800000|2020-10-02 08:20:00|2604|2602|2611|2609|2612|2611|2602|2600|15847
1601627100000|2020-10-02 08:25:00|2612|2610|2606|2604|2617|2615|2605|2603|27738
1601627400000|2020-10-02 08:30:00|2607|2605|2596|2592|2610|2607|2593|2591|30720
1601627700000|2020-10-02 08:35:00|2597|2593|2609|2604|2609|2604|2597|2593|6247
1601628000000|2020-10-02 08:40:00|2610|2605|2588|2587|2610|2606|2587|2585|55408
1601628300000|2020-10-02 08:45:00|2589|2586|2600|2598|2600|2599|2588|2585|6842
1601628600000|2020-10-02 08:50:00|2599|2599|2599|2597|2600|2599|2595|2593|78264
1601628900000|2020-10-02 08:55:00|2600|2598|2605|2603|2606|2605|2597|2596|13084
1601629200000|2020-10-02 09:00:00|2606|2604|2603|2601|2609|2608|2602|2600|28579
1601629500000|2020-10-02 09:05:00|2602|2600|2601|2599|2603|2602|2599|2598|19784
1601629800000|2020-10-02 09:10:00|2600|2600|2602|2601|2602|2601|2599|2598|14171
1601630100000|2020-10-02 09:15:00|2603|2602|2606|2605|2608|2607|2602|2601|8631
1601630400000|2020-10-02 09:20:00|2607|2606|2614|2612|2616|2614|2607|2606|16833
1601630700000|2020-10-02 09:25:00|2615|2613|2614|2613|2623|2622|2614|2612|6990
1601631000000|2020-10-02 09:30:00|2615|2614|2604|2602|2616|2615|2603|2602|10170
1601631300000|2020-10-02 09:35:00|2603|2601|2603|2602|2603|2602|2598|2596|18091
1601631600000|2020-10-02 09:40:00|2602|2601|2603|2601|2606|2605|2601|2600|13947
1601631900000|2020-10-02 09:45:00|2602|2600|2603|2601|2605|2603|2600|2599|10629
1601632200000|2020-10-02 09:50:00|2602|2602|2604|2602|2605|2604|2602|2601|9951
1601632500000|2020-10-02 09:55:00|2603|2601|2595|2594|2603|2601|2591|2588|13778
1601632800000|2020-10-02 10:00:00|2596|2595|2584|2582|2596|2595|2583|2581|22400
1601633100000|2020-10-02 10:05:00|2585|2583|2587|2585|2587|2585|2582|2580|8199
1601633400000|2020-10-02 10:10:00|2588|2586|2591|2589|2592|2590|2586|2585|7093
1601633700000|2020-10-02 10:15:00|2592|2590|2594|2592|2594|2593|2591|2589|8485
1601634000000|2020-10-02 10:20:00|2593|2593|2591|2589|2595|2593|2590|2589|3907
1601634300000|2020-10-02 10:25:00|2592|2590|2584|2582|2592|2591|2583|2582|8258
1601634600000|2020-10-02 10:30:00|2585|2583|2590|2588|2590|2589|2585|2583|10904
1601634900000|2020-10-02 10:35:00|2591|2589|2600|2598|2601|2600|2591|2589|9518
1601635200000|2020-10-02 10:40:00|2601|2599|2607|2605|2608|2605|2601|2599|3738
1601635500000|2020-10-02 10:45:00|2606|2606|2606|2604|2608|2607|2604|2602|6049
1601635800000|2020-10-02 10:50:00|2607|2605|2611|2609|2612|2609|2606|2605|7521
1601636100000|2020-10-02 10:55:00|2612|2610|2607|2605|2612|2611|2605|2604|6216
1601636400000|2020-10-02 11:00:00|2608|2607|2613|2611|2613|2611|2608|2606|4521
1601636700000|2020-10-02 11:05:00|2612|2612|2604|2602|2613|2612|2603|2602|7622
1601637000000|2020-10-02 11:10:00|2603|2603|2600|2599|2604|2603|2599|2598|12056
1601637300000|2020-10-02 11:15:00|2601|2600|2603|2602|2603|2602|2599|2597|9479
1601637600000|2020-10-02 11:20:00|2604|2603|2605|2603|2607|2606|2601|2600|11242
1601637900000|2020-10-02 11:25:00|2604|2602|2604|2602|2604|2602|2600|2598|9683
1601638200000|2020-10-02 11:30:00|2605|2603|2604|2602|2605|2604|2603|2601|4329
1601638500000|2020-10-02 11:35:00|2603|2603|2605|2603|2605|2603|2603|2602|3697
1601638800000|2020-10-02 11:40:00|2606|2605|2604|2602|2606|2605|2603|2602|4856
1601639100000|2020-10-02 11:45:00|2603|2601|2602|2600|2604|2602|2600|2599|5858
1601639400000|2020-10-02 11:50:00|2601|2599|2602|2600|2603|2601|2599|2596|7001
1601639700000|2020-10-02 11:55:00|2601|2599|2604|2602|2604|2603|2598|2596|12352
1601640000000|2020-10-02 12:00:00|2605|2603|2609|2607|2610|2609|2605|2603|5154
1601640300000|2020-10-02 12:05:00|2610|2608|2608|2606|2610|2608|2606|2605|7284
1601640600000|2020-10-02 12:10:00|2607|2607|2606|2605|2609|2608|2604|2602|8026
1601640900000|2020-10-02 12:15:00|2607|2606|2606|2604|2607|2606|2605|2604|4852
1601641200000|2020-10-02 12:20:00|2605|2605|2603|2602|2606|2605|2603|2601|4562
1601641500000|2020-10-02 12:25:00|2604|2601|2602|2600|2604|2602|2601|2600|2543
1601641800000|2020-10-02 12:30:00|2601|2599|2600|2598|2602|2600|2599|2598|10203
1601642100000|2020-10-02 12:35:00|2599|2599|2597|2596|2601|2600|2596|2594|19250
1601642400000|2020-10-02 12:40:00|2596|2595|2596|2594|2599|2598|2596|2594|8084
1601642700000|2020-10-02 12:45:00|2595|2593|2597|2596|2597|2596|2592|2591|16539
1601643000000|2020-10-02 12:50:00|2596|2595|2596|2595|2598|2597|2594|2593|14568
1601643300000|2020-10-02 12:55:00|2595|2594|2595|2594|2597|2596|2595|2594|4930
1601643600000|2020-10-02 13:00:00|2594|2593|2598|2597|2598|2597|2594|2593|10149
1601643900000|2020-10-02 13:05:00|2597|2596|2596|2594|2600|2599|2596|2594|5473
1601644200000|2020-10-02 13:10:00|2595|2595|2592|2591|2596|2595|2592|2591|9121
1601644500000|2020-10-02 13:15:00|2593|2592|2597|2595|2597|2595|2592|2591|8143
1601644800000|2020-10-02 13:20:00|2598|2596|2603|2602|2603|2602|2598|2596|8467
1601645100000|2020-10-02 13:25:00|2602|2601|2607|2604|2607|2604|2598|2597|24497
1601645400000|2020-10-02 13:30:00|2606|2605|2631|2628|2632|2631|2606|2605|16741
1601645700000|2020-10-02 13:35:00|2630|2629|2634|2632|2636|2634|2628|2627|57062
1601646000000|2020-10-02 13:40:00|2635|2633|2637|2636|2641|2640|2634|2632|11998
1601646300000|2020-10-02 13:45:00|2638|2637|2647|2644|2652|2650|2638|2636|16688
1601646600000|2020-10-02 13:50:00|2648|2645|2643|2641|2648|2646|2642|2640|8373
1601646900000|2020-10-02 13:55:00|2644|2642|2648|2646|2648|2647|2643|2641|13010
1601647200000|2020-10-02 14:00:00|2647|2645|2645|2643|2648|2647|2645|2643|12978
1601647500000|2020-10-02 14:05:00|2646|2644|2645|2643|2649|2648|2645|2643|12692
1601647800000|2020-10-02 14:10:00|2644|2642|2634|2631|2645|2643|2634|2630|14138
1601648100000|2020-10-02 14:15:00|2632|2630|2636|2633|2636|2635|2628|2627|94625
1601648400000|2020-10-02 14:20:00|2637|2634|2652|2649|2653|2650|2636|2634|12860
1601648700000|2020-10-02 14:25:00|2651|2650|2649|2647|2663|2662|2648|2646|36478
1601649000000|2020-10-02 14:30:00|2648|2646|2645|2644|2649|2647|2643|2641|13676
1601649300000|2020-10-02 14:35:00|2644|2643|2645|2643|2645|2643|2639|2638|6985
1601649600000|2020-10-02 14:40:00|2644|2644|2648|2647|2649|2647|2643|2642|9865
1601649900000|2020-10-02 14:45:00|2649|2648|2657|2655|2657|2656|2649|2648|8601
1601650200000|2020-10-02 14:50:00|2656|2656|2652|2650|2658|2657|2651|2650|12413
1601650500000|2020-10-02 14:55:00|2653|2651|2648|2646|2653|2652|2648|2646|6999
1601650800000|2020-10-02 15:00:00|2647|2645|2645|2644|2647|2646|2642|2641|21045
1601651100000|2020-10-02 15:05:00|2646|2645|2650|2648|2657|2656|2646|2644|17811
1601651400000|2020-10-02 15:10:00|2651|2649|2648|2646|2652|2651|2647|2646|8841
1601651700000|2020-10-02 15:15:00|2647|2647|2650|2648|2650|2649|2645|2644|14222
1601652000000|2020-10-02 15:20:00|2651|2649|2655|2654|2656|2654|2649|2648|27281
1601652300000|2020-10-02 15:25:00|2656|2655|2655|2653|2661|2659|2653|2651|22851
1601881200000|2020-10-05 07:00:00|2649|2630|2667|2661|2677|2669|2643|2630|30112
1601881500000|2020-10-05 07:05:00|2666|2662|2673|2670|2681|2678|2662|2661|17670
1601881800000|2020-10-05 07:10:00|2674|2671|2665|2661|2678|2674|2663|2660|14219
1601882100000|2020-10-05 07:15:00|2664|2660|2655|2650|2664|2662|2655|2650|29475
1601882400000|2020-10-05 07:20:00|2653|2652|2658|2654|2667|2665|2653|2650|13180
1601882700000|2020-10-05 07:25:00|2657|2653|2652|2649|2658|2655|2647|2645|14736
1601883000000|2020-10-05 07:30:00|2651|2650|2671|2668|2671|2668|2651|2650|13879
1601883300000|2020-10-05 07:35:00|2670|2669|2672|2670|2675|2673|2670|2668|3876
1601883600000|2020-10-05 07:40:00|2674|2669|2653|2651|2674|2670|2651|2648|9755
1601883900000|2020-10-05 07:45:00|2654|2652|2647|2645|2655|2653|2647|2645|4808
1601884200000|2020-10-05 07:50:00|2648|2646|2642|2639|2649|2646|2638|2635|5393
1601884500000|2020-10-05 07:55:00|2641|2638|2639|2636|2642|2639|2635|2633|7002
1601884800000|2020-10-05 08:00:00|2638|2637|2639|2637|2640|2638|2633|2632|20126
1601885100000|2020-10-05 08:05:00|2640|2638|2648|2646|2651|2647|2640|2638|14858
1601885400000|2020-10-05 08:10:00|2647|2645|2644|2641|2648|2646|2640|2639|6417
1601885700000|2020-10-05 08:15:00|2641|2640|2624|2622|2641|2640|2618|2615|25283
1601886000000|2020-10-05 08:20:00|2623|2621|2620|2616|2624|2621|2616|2615|4806
1601886300000|2020-10-05 08:25:00|2621|2617|2636|2633|2637|2635|2621|2615|3251
1601886600000|2020-10-05 08:30:00|2635|2632|2634|2632|2636|2634|2631|2629|4538
1601886900000|2020-10-05 08:35:00|2633|2631|2632|2630|2640|2637|2632|2629|6621
1601887200000|2020-10-05 08:40:00|2631|2629|2634|2632|2635|2633|2628|2627|4694
1601887500000|2020-10-05 08:45:00|2633|2633|2621|2620|2635|2633|2617|2615|26426
1601887800000|2020-10-05 08:50:00|2620|2619|2620|2619|2621|2620|2619|2617|11078
1601888100000|2020-10-05 08:55:00|2619|2618|2622|2620|2624|2622|2618|2616|7501
1601888400000|2020-10-05 09:00:00|2623|2621|2625|2622|2628|2625|2623|2621|1491
1601888700000|2020-10-05 09:05:00|2624|2621|2621|2619|2624|2621|2620|2618|1511
1601889000000|2020-10-05 09:10:00|2620|2620|2617|2616|2620|2620|2616|2614|6645
1601889300000|2020-10-05 09:15:00|2616|2615|2617|2615|2620|2618|2613|2611|7331
1601889600000|2020-10-05 09:20:00|2616|2614|2615|2614|2617|2615|2615|2614|2978
1601889900000|2020-10-05 09:25:00|2616|2615|2622|2620|2622|2621|2614|2613|9380
1601890200000|2020-10-05 09:30:00|2621|2619|2633|2630|2634|2630|2619|2618|4625
1601890500000|2020-10-05 09:35:00|2634|2631|2630|2627|2635|2632|2626|2625|6769
1601890800000|2020-10-05 09:40:00|2629|2628|2637|2635|2637|2635|2628|2627|5343
1601891100000|2020-10-05 09:45:00|2636|2634|2637|2635|2640|2638|2632|2631|6112
1601891400000|2020-10-05 09:50:00|2636|2634|2637|2634|2640|2636|2634|2633|2774
1601891700000|2020-10-05 09:55:00|2636|2633|2633|2631|2636|2633|2630|2629|3170
1601892000000|2020-10-05 10:00:00|2632|2630|2636|2633|2636|2633|2632|2630|2303
1601892300000|2020-10-05 10:05:00|2635|2635|2632|2629|2636|2635|2629|2628|2944
1601892600000|2020-10-05 10:10:00|2631|2630|2633|2631|2633|2631|2629|2628|3075
1601892900000|2020-10-05 10:15:00|2634|2632|2640|2638|2640|2638|2634|2632|24345
1601893200000|2020-10-05 10:20:00|2639|2637|2641|2640|2642|2640|2639|2637|21252
1601893500000|2020-10-05 10:25:00|2642|2639|2635|2633|2642|2640|2634|2633|18037
1601893800000|2020-10-05 10:30:00|2636|2634|2637|2635|2638|2636|2634|2632|3354
1601894100000|2020-10-05 10:35:00|2636|2634|2633|2632|2637|2634|2633|2632|3097
1601894400000|2020-10-05 10:40:00|2634|2633|2634|2632|2636|2634|2632|2630|2475
1601894700000|2020-10-05 10:45:00|2635|2633|2633|2631|2635|2633|2632|2631|3749
1601895000000|2020-10-05 10:50:00|2632|2630|2628|2626|2632|2631|2624|2622|4540
1601895300000|2020-10-05 10:55:00|2627|2625|2630|2627|2630|2629|2626|2624|3051
1601895600000|2020-10-05 11:00:00|2629|2628|2625|2622|2630|2629|2624|2621|4919
1601895900000|2020-10-05 11:05:00|2624|2623|2623|2621|2625|2623|2621|2620|6384
1601896200000|2020-10-05 11:10:00|2622|2622|2624|2622|2626|2623|2622|2621|1614
1601896500000|2020-10-05 11:15:00|2625|2623|2630|2626|2630|2626|2625|2623|2613
1601896800000|2020-10-05 11:20:00|2631|2627|2623|2621|2631|2629|2622|2620|6323
1601897100000|2020-10-05 11:25:00|2622|2620|2626|2624|2627|2625|2622|2620|4417
1601897400000|2020-10-05 11:30:00|2625|2623|2626|2623|2626|2624|2622|2621|1559
1601897700000|2020-10-05 11:35:00|2625|2624|2628|2625|2628|2626|2624|2622|7127
1601898000000|2020-10-05 11:40:00|2627|2626|2635|2633|2637|2635|2627|2625|1760
1601898300000|2020-10-05 11:45:00|2634|2632|2633|2631|2636|2635|2632|2631|3392
1601898600000|2020-10-05 11:50:00|2634|2632|2622|2620|2634|2632|2620|2619|5261
1601898900000|2020-10-05 11:55:00|2623|2621|2618|2617|2627|2626|2618|2617|2778
1601899200000|2020-10-05 12:00:00|2619|2618|2625|2623|2625|2623|2618|2617|3091
1601899500000|2020-10-05 12:05:00|2626|2624|2628|2625|2628|2627|2626|2624|1589
1601899800000|2020-10-05 12:10:00|2629|2626|2627|2625|2631|2630|2623|2622|7108
1601900100000|2020-10-05 12:15:00|2626|2624|2624|2621|2626|2624|2623|2621|783
1601900400000|2020-10-05 12:20:00|2625|2622|2623|2621|2627|2625|2623|2621|2183
1601900700000|2020-10-05 12:25:00|2622|2622|2622|2620|2623|2622|2620|2619|14284
1601901000000|2020-10-05 12:30:00|2621|2622|2626|2625|2627|2626|2621|2621|10210
1601901300000|2020-10-05 12:35:00|2625|2624|2623|2621|2625|2624|2620|2619|4370
1601901600000|2020-10-05 12:40:00|2622|2620|2624|2621|2624|2621|2620|2618|1447
1601901900000|2020-10-05 12:45:00|2625|2622|2625|2624|2626|2624|2624|2622|2037
1601902200000|2020-10-05 12:50:00|2626|2625|2628|2625|2632|2629|2626|2624|7011
1601902500000|2020-10-05 12:55:00|2629|2627|2626|2624|2630|2628|2623|2621|2820
1601902800000|2020-10-05 13:00:00|2625|2623|2629|2627|2630|2628|2624|2622|9449
1601903100000|2020-10-05 13:05:00|2628|2626|2631|2629|2631|2629|2627|2626|4578
1601903400000|2020-10-05 13:10:00|2632|2630|2630|2627|2634|2632|2630|2627|7373
1601903700000|2020-10-05 13:15:00|2629|2628|2632|2629|2632|2631|2629|2628|7698
1601904000000|2020-10-05 13:20:00|2631|2628|2629|2627|2632|2630|2629|2627|3752
1601904300000|2020-10-05 13:25:00|2628|2626|2624|2622|2629|2626|2622|2620|4492
1601904600000|2020-10-05 13:30:00|2625|2623|2628|2625|2629|2628|2621|2620|11643
1601904900000|2020-10-05 13:35:00|2627|2626|2634|2632|2635|2633|2627|2626|17726
1601905200000|2020-10-05 13:40:00|2633|2631|2640|2638|2641|2640|2632|2631|9984
1601905500000|2020-10-05 13:45:00|2639|2637|2646|2644|2646|2644|2638|2637|14342
1601905800000|2020-10-05 13:50:00|2647|2645|2657|2655|2657|2655|2642|2641|12036
1601906100000|2020-10-05 13:55:00|2658|2656|2650|2648|2659|2658|2650|2648|10273
1601906400000|2020-10-05 14:00:00|2651|2649|2661|2660|2661|2660|2648|2647|9206
1601906700000|2020-10-05 14:05:00|2660|2659|2670|2668|2670|2668|2658|2657|8060
1601907000000|2020-10-05 14:10:00|2671|2669|2669|2666|2674|2672|2667|2666|9230
1601907300000|2020-10-05 14:15:00|2668|2665|2665|2663|2668|2666|2661|2659|30104
1601907600000|2020-10-05 14:20:00|2664|2662|2669|2667|2669|2668|2662|2660|5723
1601907900000|2020-10-05 14:25:00|2670|2668|2675|2673|2675|2674|2669|2667|12365
1601908200000|2020-10-05 14:30:00|2676|2674|2680|2678|2681|2679|2673|2672|15066
1601908500000|2020-10-05 14:35:00|2678|2677|2678|2676|2681|2680|2674|2673|7292
1601908800000|2020-10-05 14:40:00|2677|2675|2681|2679|2681|2679|2673|2672|27850
1601909100000|2020-10-05 14:45:00|2680|2678|2679|2677|2680|2678|2673|2672|10714
1601909400000|2020-10-05 14:50:00|2678|2676|2677|2676|2679|2677|2674|2673|8566
1601909700000|2020-10-05 14:55:00|2678|2677|2680|2678|2681|2680|2678|2677|6407
1601910000000|2020-10-05 15:00:00|2679|2677|2673|2671|2679|2677|2672|2670|10275
1601910300000|2020-10-05 15:05:00|2674|2672|2671|2669|2674|2672|2669|2668|8000
1601910600000|2020-10-05 15:10:00|2672|2670|2669|2667|2672|2670|2667|2666|4207
1601910900000|2020-10-05 15:15:00|2668|2666|2673|2672|2673|2672|2666|2665|18402
1601911200000|2020-10-05 15:20:00|2674|2673|2673|2671|2674|2673|2667|2666|10599
1601911500000|2020-10-05 15:25:00|2672|2672|2672|2669|2674|2673|2668|2667|19069
1601967600000|2020-10-06 07:00:00|2684|2672|2651|2633|2684|2679|2625|2620|16133
1601967900000|2020-10-06 07:05:00|2650|2634|2620|2612|2658|2647|2585|2577|21171
1601968200000|2020-10-06 07:10:00|2619|2611|2603|2599|2620|2611|2581|2574|39176
1601968500000|2020-10-06 07:15:00|2602|2597|2596|2593|2609|2603|2586|2581|24096
1601968800000|2020-10-06 07:20:00|2600|2592|2581|2577|2602|2600|2569|2565|42413
1601969100000|2020-10-06 07:25:00|2580|2576|2582|2578|2586|2582|2575|2571|5439
1601969400000|2020-10-06 07:30:00|2583|2579|2576|2572|2584|2580|2566|2563|26761
1601969700000|2020-10-06 07:35:00|2577|2573|2575|2572|2585|2583|2569|2568|15434
1601970000000|2020-10-06 07:40:00|2574|2571|2572|2570|2574|2573|2566|2563|16651
1601970300000|2020-10-06 07:45:00|2571|2569|2570|2568|2573|2572|2568|2564|12747
1601970600000|2020-10-06 07:50:00|2571|2569|2569|2566|2572|2571|2566|2565|14353
1601970900000|2020-10-06 07:55:00|2570|2567|2569|2566|2572|2569|2562|2561|27567
1601971200000|2020-10-06 08:00:00|2570|2567|2568|2566|2571|2569|2565|2564|34626
1601971500000|2020-10-06 08:05:00|2569|2565|2561|2560|2571|2569|2560|2559|19358
1601971800000|2020-10-06 08:10:00|2562|2561|2560|2558|2564|2563|2558|2555|10480
1601972100000|2020-10-06 08:15:00|2559|2559|2547|2545|2561|2559|2546|2545|27519
1601972400000|2020-10-06 08:20:00|2548|2546|2553|2552|2557|2555|2547|2545|10826
1601972700000|2020-10-06 08:25:00|2552|2551|2551|2550|2555|2553|2544|2542|22198
1601973000000|2020-10-06 08:30:00|2550|2549|2545|2543|2555|2553|2544|2542|19668
1601973300000|2020-10-06 08:35:00|2546|2544|2540|2539|2552|2550|2539|2537|20879
1601973600000|2020-10-06 08:40:00|2541|2540|2554|2552|2555|2553|2539|2538|18034
1601973900000|2020-10-06 08:45:00|2552|2551|2557|2555|2558|2557|2548|2547|22184
1601974200000|2020-10-06 08:50:00|2558|2556|2560|2558|2561|2559|2557|2556|25503
1601974500000|2020-10-06 08:55:00|2561|2559|2561|2559|2564|2562|2559|2557|39074
1601974800000|2020-10-06 09:00:00|2560|2558|2561|2560|2564|2562|2559|2558|19453
1601975100000|2020-10-06 09:05:00|2562|2561|2566|2565|2566|2565|2559|2558|10770
1601975400000|2020-10-06 09:10:00|2567|2566|2569|2568|2572|2570|2566|2565|107617
1601975700000|2020-10-06 09:15:00|2571|2567|2563|2562|2571|2569|2562|2561|8098
1601976000000|2020-10-06 09:20:00|2564|2563|2570|2569|2570|2569|2563|2562|8076
1601976300000|2020-10-06 09:25:00|2571|2570|2581|2578|2583|2581|2570|2569|10493
1601976600000|2020-10-06 09:30:00|2579|2579|2569|2567|2581|2579|2569|2567|11642
1601976900000|2020-10-06 09:35:00|2570|2568|2569|2567|2572|2571|2569|2567|5421
1601977200000|2020-10-06 09:40:00|2568|2568|2567|2566|2570|2569|2562|2560|12733
1601977500000|2020-10-06 09:45:00|2568|2567|2565|2564|2569|2568|2562|2561|13797
1601977800000|2020-10-06 09:50:00|2566|2565|2570|2568|2572|2571|2566|2564|7559
1601978100000|2020-10-06 09:55:00|2571|2570|2579|2578|2580|2579|2571|2570|10204
1601978400000|2020-10-06 10:00:00|2580|2579|2585|2584|2586|2584|2579|2578|6223
1601978700000|2020-10-06 10:05:00|2586|2585|2591|2590|2595|2593|2586|2585|14787
1601979000000|2020-10-06 10:10:00|2592|2591|2586|2584|2595|2594|2586|2584|27801
1601979300000|2020-10-06 10:15:00|2585|2585|2578|2576|2586|2585|2576|2574|13994
1601979600000|2020-10-06 10:20:00|2577|2575|2571|2569|2577|2575|2570|2568|10472
1601979900000|2020-10-06 10:25:00|2572|2570|2580|2578|2581|2579|2572|2570|5214
1601980200000|2020-10-06 10:30:00|2581|2579|2579|2577|2581|2580|2577|2576|7399
1601980500000|2020-10-06 10:35:00|2578|2576|2570|2568|2578|2576|2568|2566|14418
1601980800000|2020-10-06 10:40:00|2571|2569|2577|2576|2578|2577|2571|2569|7458
1601981100000|2020-10-06 10:45:00|2578|2577|2572|2571|2580|2578|2572|2571|12046
1601981400000|2020-10-06 10:50:00|2573|2572|2581|2580|2583|2582|2573|2571|10570
1601981700000|2020-10-06 10:55:00|2580|2579|2572|2570|2580|2579|2572|2570|16401
1601982000000|2020-10-06 11:00:00|2571|2569|2565|2563|2573|2572|2564|2563|19285
1601982300000|2020-10-06 11:05:00|2566|2564|2570|2569|2570|2569|2565|2563|7604
1601982600000|2020-10-06 11:10:00|2571|2570|2570|2569|2573|2572|2570|2569|6854
1601982900000|2020-10-06 11:15:00|2571|2570|2574|2573|2575|2574|2568|2567|14271
1601983200000|2020-10-06 11:20:00|2575|2574|2574|2573|2576|2574|2569|2568|10226
1601983500000|2020-10-06 11:25:00|2575|2572|2573|2571|2575|2572|2571|2570|5322
1601983800000|2020-10-06 11:30:00|2574|2572|2574|2573|2578|2577|2573|2572|10624
1601984100000|2020-10-06 11:35:00|2575|2574|2568|2566|2576|2575|2567|2566|9546
1601984400000|2020-10-06 11:40:00|2567|2567|2565|2563|2569|2568|2565|2563|6529
1601984700000|2020-10-06 11:45:00|2566|2564|2568|2566|2569|2567|2565|2563|9086
1601985000000|2020-10-06 11:50:00|2567|2567|2567|2566|2572|2571|2567|2566|11660
1601985300000|2020-10-06 11:55:00|2565|2565|2562|2561|2568|2567|2561|2560|10330
1601985600000|2020-10-06 12:00:00|2563|2560|2560|2559|2563|2561|2559|2558|8565
1601985900000|2020-10-06 12:05:00|2561|2560|2560|2558|2564|2563|2559|2558|6660
1601986200000|2020-10-06 12:10:00|2559|2559|2562|2560|2571|2569|2559|2558|20125
1601986500000|2020-10-06 12:15:00|2561|2559|2557|2556|2561|2559|2557|2556|9084
1601986800000|2020-10-06 12:20:00|2558|2557|2555|2554|2558|2557|2553|2551|9457
1601987100000|2020-10-06 12:25:00|2554|2553|2550|2548|2554|2553|2549|2547|18730
1601987400000|2020-10-06 12:30:00|2551|2549|2551|2550|2554|2553|2548|2547|18938
1601987700000|2020-10-06 12:35:00|2552|2551|2558|2557|2558|2557|2549|2548|10342
1601988000000|2020-10-06 12:40:00|2557|2556|2547|2544|2559|2558|2547|2544|22027
1601988300000|2020-10-06 12:45:00|2546|2545|2548|2547|2549|2548|2544|2541|16236
1601988600000|2020-10-06 12:50:00|2547|2546|2534|2532|2553|2550|2533|2531|29686
1601988900000|2020-10-06 12:55:00|2535|2533|2538|2536|2543|2542|2530|2528|27258
1601989200000|2020-10-06 13:00:00|2537|2537|2536|2535|2540|2539|2531|2529|25072
1601989500000|2020-10-06 13:05:00|2537|2536|2531|2530|2540|2538|2530|2529|68127
1601989800000|2020-10-06 13:10:00|2532|2531|2529|2528|2533|2532|2527|2526|19759
1601990100000|2020-10-06 13:15:00|2530|2529|2529|2527|2533|2532|2527|2526|18839
1601990400000|2020-10-06 13:20:00|2528|2528|2531|2528|2537|2536|2528|2527|21015
1601990700000|2020-10-06 13:25:00|2532|2529|2528|2526|2535|2533|2528|2526|11858
1601991000000|2020-10-06 13:30:00|2527|2527|2525|2523|2533|2532|2525|2523|22491
1601991300000|2020-10-06 13:35:00|2524|2522|2521|2520|2528|2526|2521|2520|33994
1601991600000|2020-10-06 13:40:00|2522|2521|2522|2520|2524|2522|2519|2518|29620
1601991900000|2020-10-06 13:45:00|2523|2521|2513|2512|2525|2524|2513|2512|44528
1601992200000|2020-10-06 13:50:00|2512|2511|2504|2503|2513|2511|2504|2503|132151
1601992500000|2020-10-06 13:55:00|2505|2504|2508|2507|2516|2514|2500|2499|52129
1601992800000|2020-10-06 14:00:00|2509|2508|2508|2506|2516|2515|2502|2501|48885
1601993100000|2020-10-06 14:05:00|2509|2507|2506|2505|2511|2510|2503|2502|125114
1601993400000|2020-10-06 14:10:00|2505|2504|2501|2500|2507|2506|2497|2495|101038
1601993700000|2020-10-06 14:15:00|2500|2499|2501|2500|2505|2504|2499|2497|30033
1601994000000|2020-10-06 14:20:00|2502|2501|2499|2497|2503|2501|2492|2490|32329
1601994300000|2020-10-06 14:25:00|2500|2498|2496|2494|2500|2498|2493|2491|31008
1601994600000|2020-10-06 14:30:00|2497|2495|2493|2492|2498|2496|2493|2492|40995
1601994900000|2020-10-06 14:35:00|2492|2491|2487|2486|2493|2492|2481|2480|29689
1601995200000|2020-10-06 14:40:00|2488|2487|2486|2485|2493|2491|2486|2485|27175
1601995500000|2020-10-06 14:45:00|2487|2486|2480|2479|2488|2487|2477|2475|30493
1601995800000|2020-10-06 14:50:00|2479|2478|2472|2471|2480|2479|2470|2469|38083
1601996100000|2020-10-06 14:55:00|2471|2470|2466|2465|2473|2472|2465|2464|40387
1601996400000|2020-10-06 15:00:00|2465|2464|2467|2466|2475|2474|2465|2464|135427
1601996700000|2020-10-06 15:05:00|2466|2465|2467|2465|2470|2469|2464|2463|66230
1601997000000|2020-10-06 15:10:00|2466|2466|2459|2457|2467|2466|2459|2456|83944
1601997300000|2020-10-06 15:15:00|2458|2442|2448|2447|2462|2460|2445|2442|63575
1601997600000|2020-10-06 15:20:00|2449|2446|2437|2436|2449|2446|2434|2433|112929
1601997900000|2020-10-06 15:25:00|2438|2437|2438|2435|2439|2438|2432|2430|132698
1602054000000|2020-10-07 07:00:00|2430|2424|2477|2464|2498|2485|2430|2424|22308
1602054300000|2020-10-07 07:05:00|2476|2465|2467|2461|2477|2469|2450|2444|24952
1602054600000|2020-10-07 07:10:00|2470|2462|2464|2458|2479|2472|2456|2449|15898
1602054900000|2020-10-07 07:15:00|2463|2459|2448|2444|2464|2460|2447|2443|27884
1602055200000|2020-10-07 07:20:00|2445|2445|2454|2451|2464|2459|2445|2444|28166
1602055500000|2020-10-07 07:25:00|2452|2452|2467|2463|2472|2468|2452|2451|19326
1602055800000|2020-10-07 07:30:00|2466|2466|2473|2471|2483|2479|2466|2463|22261
1602056100000|2020-10-07 07:35:00|2472|2472|2492|2488|2492|2490|2472|2471|28671
1602056400000|2020-10-07 07:40:00|2491|2489|2492|2489|2494|2491|2487|2485|13718
1602056700000|2020-10-07 07:45:00|2493|2492|2492|2490|2494|2492|2482|2480|26937
1602057000000|2020-10-07 07:50:00|2490|2489|2497|2494|2499|2497|2490|2489|105238
1602057300000|2020-10-07 07:55:00|2498|2495|2502|2501|2505|2504|2498|2495|21126
1602057600000|2020-10-07 08:00:00|2503|2500|2505|2503|2505|2503|2502|2500|4244
1602057900000|2020-10-07 08:05:00|2506|2504|2503|2501|2508|2507|2501|2500|15111
1602058200000|2020-10-07 08:10:00|2502|2500|2502|2499|2505|2504|2497|2495|32144
1602058500000|2020-10-07 08:15:00|2501|2498|2486|2485|2502|2500|2486|2485|35991
1602058800000|2020-10-07 08:20:00|2485|2484|2479|2477|2489|2487|2475|2472|86736
1602059100000|2020-10-07 08:25:00|2478|2476|2478|2476|2479|2477|2473|2471|12253
1602059400000|2020-10-07 08:30:00|2479|2477|2475|2473|2484|2482|2475|2473|18949
1602059700000|2020-10-07 08:35:00|2476|2472|2480|2479|2480|2479|2475|2472|21712
1602060000000|2020-10-07 08:40:00|2481|2478|2479|2478|2482|2480|2466|2464|64421
1602060300000|2020-10-07 08:45:00|2480|2477|2476|2474|2485|2483|2474|2472|32121
1602060600000|2020-10-07 08:50:00|2477|2475|2481|2480|2482|2480|2473|2470|12883
1602060900000|2020-10-07 08:55:00|2480|2479|2489|2488|2491|2490|2480|2479|19925
1602061200000|2020-10-07 09:00:00|2488|2487|2488|2486|2494|2492|2486|2485|15437
1602061500000|2020-10-07 09:05:00|2487|2485|2487|2485|2487|2486|2484|2483|11291
1602061800000|2020-10-07 09:10:00|2486|2486|2482|2480|2488|2487|2482|2480|7745
1602062100000|2020-10-07 09:15:00|2483|2481|2483|2480|2487|2486|2481|2479|10599
1602062400000|2020-10-07 09:20:00|2484|2481|2494|2493|2495|2493|2483|2480|13445
1602062700000|2020-10-07 09:25:00|2493|2492|2493|2491|2499|2497|2491|2488|17354
1602063000000|2020-10-07 09:30:00|2492|2490|2488|2486|2492|2491|2487|2486|7048
1602063300000|2020-10-07 09:35:00|2487|2487|2491|2489|2493|2491|2487|2486|5026
1602063600000|2020-10-07 09:40:00|2490|2490|2493|2492|2495|2494|2490|2489|6634
1602063900000|2020-10-07 09:45:00|2492|2491|2493|2491|2496|2493|2488|2487|19350
1602064200000|2020-10-07 09:50:00|2494|2492|2497|2494|2497|2495|2493|2491|7640
1602064500000|2020-10-07 09:55:00|2495|2495|2493|2491|2495|2495|2491|2490|9671
1602064800000|2020-10-07 10:00:00|2492|2490|2492|2491|2495|2493|2486|2485|15710
1602065100000|2020-10-07 10:05:00|2493|2492|2500|2498|2501|2500|2492|2491|38965
1602065400000|2020-10-07 10:10:00|2501|2499|2499|2498|2503|2502|2498|2497|28847
1602065700000|2020-10-07 10:15:00|2498|2497|2486|2485|2499|2498|2485|2483|11928
1602066000000|2020-10-07 10:20:00|2487|2484|2485|2483|2489|2488|2483|2481|10501
1602066300000|2020-10-07 10:25:00|2484|2482|2482|2480|2486|2484|2481|2480|21733
1602066600000|2020-10-07 10:30:00|2483|2481|2484|2482|2484|2483|2481|2480|3620
1602066900000|2020-10-07 10:35:00|2483|2481|2481|2479|2483|2481|2480|2479|6390
1602067200000|2020-10-07 10:40:00|2480|2480|2483|2481|2484|2483|2480|2479|2751
1602067500000|2020-10-07 10:45:00|2484|2482|2484|2482|2484|2482|2482|2481|1568
1602067800000|2020-10-07 10:50:00|2483|2483|2489|2487|2489|2487|2483|2483|4946
1602068100000|2020-10-07 10:55:00|2488|2488|2494|2491|2495|2492|2486|2485|11092
1602068400000|2020-10-07 11:00:00|2493|2492|2500|2498|2500|2498|2491|2490|16423
1602068700000|2020-10-07 11:05:00|2499|2497|2501|2499|2502|2500|2498|2497|7558
1602069000000|2020-10-07 11:10:00|2499|2498|2495|2493|2502|2500|2495|2493|21171
1602069300000|2020-10-07 11:15:00|2494|2492|2490|2488|2495|2493|2489|2488|22947
1602069600000|2020-10-07 11:20:00|2491|2489|2493|2491|2493|2491|2490|2488|2966
1602069900000|2020-10-07 11:25:00|2492|2490|2483|2481|2492|2490|2480|2478|13738
1602070200000|2020-10-07 11:30:00|2484|2482|2483|2482|2484|2483|2480|2478|7088
1602070500000|2020-10-07 11:35:00|2482|2481|2479|2478|2482|2481|2478|2477|3492
1602070800000|2020-10-07 11:40:00|2480|2479|2481|2479|2482|2481|2479|2478|7382
1602071100000|2020-10-07 11:45:00|2480|2478|2483|2482|2483|2482|2478|2477|6509
1602071400000|2020-10-07 11:50:00|2482|2481|2482|2480|2483|2482|2481|2480|8952
1602071700000|2020-10-07 11:55:00|2481|2481|2480|2478|2481|2481|2479|2478|3554
1602072000000|2020-10-07 12:00:00|2479|2477|2478|2476|2479|2477|2477|2475|4128
1602072300000|2020-10-07 12:05:00|2479|2477|2483|2481|2486|2483|2478|2476|21190
1602072600000|2020-10-07 12:10:00|2484|2482|2482|2481|2484|2482|2482|2481|7709
1602072900000|2020-10-07 12:15:00|2483|2482|2487|2485|2489|2486|2482|2481|4934
1602073200000|2020-10-07 12:20:00|2486|2486|2487|2486|2487|2486|2486|2485|3798
1602073500000|2020-10-07 12:25:00|2486|2485|2496|2493|2496|2493|2485|2484|9842
1602073800000|2020-10-07 12:30:00|2497|2494|2499|2497|2500|2499|2497|2494|3714
1602074100000|2020-10-07 12:35:00|2498|2498|2495|2493|2498|2498|2493|2492|12677
1602074400000|2020-10-07 12:40:00|2494|2492|2497|2495|2497|2495|2490|2487|8598
1602074700000|2020-10-07 12:45:00|2498|2496|2498|2497|2499|2497|2497|2495|6865
1602075000000|2020-10-07 12:50:00|2497|2496|2493|2492|2498|2497|2492|2491|11825
1602075300000|2020-10-07 12:55:00|2494|2491|2492|2490|2494|2492|2491|2490|17788
1602075600000|2020-10-07 13:00:00|2491|2489|2486|2485|2491|2489|2486|2485|6355
1602075900000|2020-10-07 13:05:00|2487|2486|2484|2482|2488|2487|2484|2482|27922
1602076200000|2020-10-07 13:10:00|2485|2483|2488|2486|2489|2488|2485|2482|6210
1602076500000|2020-10-07 13:15:00|2487|2487|2485|2483|2489|2487|2484|2483|22710
1602076800000|2020-10-07 13:20:00|2484|2482|2483|2482|2485|2484|2483|2482|11182
1602077100000|2020-10-07 13:25:00|2484|2481|2482|2480|2484|2482|2480|2478|17435
1602077400000|2020-10-07 13:30:00|2483|2481|2485|2483|2489|2488|2481|2480|15553
1602077700000|2020-10-07 13:35:00|2484|2482|2482|2480|2489|2487|2482|2480|12694
1602078000000|2020-10-07 13:40:00|2481|2479|2479|2476|2484|2483|2478|2475|9273
1602078300000|2020-10-07 13:45:00|2478|2478|2479|2478|2481|2479|2474|2473|9405
1602078600000|2020-10-07 13:50:00|2480|2479|2478|2476|2487|2485|2478|2476|19852
1602078900000|2020-10-07 13:55:00|2477|2477|2481|2480|2483|2482|2476|2475|7295
1602079200000|2020-10-07 14:00:00|2480|2479|2486|2485|2488|2486|2480|2479|12495
1602079500000|2020-10-07 14:05:00|2487|2486|2498|2495|2498|2496|2487|2485|13490
1602079800000|2020-10-07 14:10:00|2497|2496|2490|2488|2498|2496|2489|2488|10568
1602080100000|2020-10-07 14:15:00|2489|2487|2493|2491|2493|2492|2483|2482|19474
1602080400000|2020-10-07 14:20:00|2492|2490|2493|2492|2495|2493|2489|2488|19901
1602080700000|2020-10-07 14:25:00|2492|2491|2493|2491|2494|2492|2490|2489|13649
1602081000000|2020-10-07 14:30:00|2492|2490|2497|2495|2498|2497|2491|2490|21204
1602081300000|2020-10-07 14:35:00|2496|2494|2486|2485|2497|2494|2485|2484|17691
1602081600000|2020-10-07 14:40:00|2487|2486|2493|2491|2493|2492|2486|2485|9414
1602081900000|2020-10-07 14:45:00|2492|2492|2497|2496|2498|2497|2492|2491|13082
1602082200000|2020-10-07 14:50:00|2498|2497|2490|2488|2499|2498|2489|2488|14606
1602082500000|2020-10-07 14:55:00|2491|2489|2492|2490|2492|2491|2486|2485|13815
1602082800000|2020-10-07 15:00:00|2491|2491|2494|2492|2495|2494|2490|2489|12397
1602083100000|2020-10-07 15:05:00|2493|2493|2493|2491|2495|2493|2491|2490|9733
1602083400000|2020-10-07 15:10:00|2494|2492|2491|2490|2494|2492|2490|2489|11865
1602083700000|2020-10-07 15:15:00|2490|2489|2490|2489|2492|2491|2489|2488|16945
1602084000000|2020-10-07 15:20:00|2491|2490|2491|2490|2492|2491|2489|2488|22884
1602084300000|2020-10-07 15:25:00|2492|2491|2497|2494|2498|2496|2491|2490|37243
1602140400000|2020-10-08 07:00:00|2516|2500|2508|2501|2519|2507|2502|2493|4327
1602140700000|2020-10-08 07:05:00|2509|2502|2486|2481|2514|2507|2486|2480|4893
1602141000000|2020-10-08 07:10:00|2485|2482|2489|2486|2489|2486|2478|2475|5379
1602141300000|2020-10-08 07:15:00|2488|2487|2497|2493|2497|2495|2486|2481|37357
1602141600000|2020-10-08 07:20:00|2498|2495|2499|2496|2507|2505|2498|2493|12416
1602141900000|2020-10-08 07:25:00|2498|2497|2495|2493|2504|2501|2495|2490|6687
1602142200000|2020-10-08 07:30:00|2496|2494|2492|2489|2497|2494|2489|2487|7962
1602142500000|2020-10-08 07:35:00|2493|2490|2495|2492|2501|2498|2493|2490|9503
1602142800000|2020-10-08 07:40:00|2496|2493|2494|2492|2498|2494|2493|2491|5314
1602143100000|2020-10-08 07:45:00|2493|2493|2503|2499|2503|2500|2493|2492|6000
1602143400000|2020-10-08 07:50:00|2502|2498|2505|2503|2505|2504|2499|2497|9947
1602143700000|2020-10-08 07:55:00|2504|2502|2508|2506|2508|2507|2503|2502|10792
1602144000000|2020-10-08 08:00:00|2507|2507|2511|2509|2512|2511|2507|2506|7664
1602144300000|2020-10-08 08:05:00|2510|2508|2509|2508|2511|2510|2506|2503|9586
1602144600000|2020-10-08 08:10:00|2510|2509|2504|2502|2511|2510|2504|2502|9075
1602144900000|2020-10-08 08:15:00|2505|2503|2504|2502|2507|2506|2501|2500|13413
1602145200000|2020-10-08 08:20:00|2503|2503|2505|2504|2507|2506|2501|2500|17701
1602145500000|2020-10-08 08:25:00|2506|2505|2504|2503|2506|2505|2501|2500|8242
1602145800000|2020-10-08 08:30:00|2503|2502|2506|2505|2506|2505|2503|2502|10812
1602146100000|2020-10-08 08:35:00|2507|2504|2512|2511|2512|2511|2506|2504|2881
1602146400000|2020-10-08 08:40:00|2511|2510|2512|2510|2512|2511|2510|2509|5190
1602146700000|2020-10-08 08:45:00|2511|2509|2509|2508|2512|2510|2506|2505|9796
1602147000000|2020-10-08 08:50:00|2508|2507|2507|2505|2509|2508|2504|2503|7710
1602147300000|2020-10-08 08:55:00|2506|2506|2510|2508|2510|2508|2505|2503|6442
1602147600000|2020-10-08 09:00:00|2509|2507|2505|2504|2509|2508|2503|2501|12370
1602147900000|2020-10-08 09:05:00|2504|2503|2509|2507|2509|2507|2503|2501|58519
1602148200000|2020-10-08 09:10:00|2510|2508|2519|2517|2519|2517|2509|2507|10670
1602148500000|2020-10-08 09:15:00|2520|2518|2522|2520|2522|2521|2519|2517|12421
1602148800000|2020-10-08 09:20:00|2523|2521|2525|2523|2527|2526|2522|2520|9682
1602149100000|2020-10-08 09:25:00|2526|2524|2525|2523|2527|2525|2520|2517|10821
1602149400000|2020-10-08 09:30:00|2526|2524|2528|2527|2528|2527|2526|2524|11190
1602149700000|2020-10-08 09:35:00|2529|2528|2539|2538|2540|2538|2529|2528|20333
1602150000000|2020-10-08 09:40:00|2540|2537|2531|2530|2540|2538|2529|2528|12225
1602150300000|2020-10-08 09:45:00|2530|2529|2534|2532|2536|2533|2528|2527|7318
1602150600000|2020-10-08 09:50:00|2533|2533|2541|2539|2543|2541|2532|2530|12813
1602150900000|2020-10-08 09:55:00|2542|2540|2542|2541|2544|2542|2538|2537|11059
1602151200000|2020-10-08 10:00:00|2541|2540|2541|2539|2546|2543|2540|2539|11869
1602151500000|2020-10-08 10:05:00|2540|2540|2538|2536|2542|2540|2536|2535|10658
1602151800000|2020-10-08 10:10:00|2537|2535|2534|2531|2537|2535|2532|2531|1475
1602152100000|2020-10-08 10:15:00|2533|2532|2536|2535|2536|2535|2532|2532|5644
1602152400000|2020-10-08 10:20:00|2537|2536|2535|2533|2539|2537|2535|2533|11960
1602152700000|2020-10-08 10:25:00|2534|2532|2538|2536|2539|2538|2533|2532|4383
1602153000000|2020-10-08 10:30:00|2539|2537|2536|2534|2542|2540|2536|2534|8306
1602153300000|2020-10-08 10:35:00|2535|2533|2529|2527|2535|2533|2527|2525|5262
1602153600000|2020-10-08 10:40:00|2530|2528|2532|2530|2533|2531|2529|2527|5482
1602153900000|2020-10-08 10:45:00|2533|2531|2531|2529|2533|2531|2530|2529|4740
1602154200000|2020-10-08 10:50:00|2530|2530|2528|2526|2531|2530|2528|2526|67140
1602154500000|2020-10-08 10:55:00|2527|2525|2526|2524|2527|2525|2522|2521|129888
1602154800000|2020-10-08 11:00:00|2525|2523|2525|2523|2526|2525|2524|2523|4212
1602155100000|2020-10-08 11:05:00|2524|2524|2517|2515|2524|2524|2517|2515|6448
1602155400000|2020-10-08 11:10:00|2516|2514|2512|2511|2517|2516|2512|2511|4992
1602155700000|2020-10-08 11:15:00|2513|2510|2515|2513|2516|2514|2513|2510|4357
1602156000000|2020-10-08 11:20:00|2514|2514|2517|2516|2518|2517|2514|2514|12030
1602156300000|2020-10-08 11:25:00|2518|2515|2521|2519|2526|2525|2517|2515|7317
1602156600000|2020-10-08 11:30:00|2520|2520|2515|2513|2520|2520|2513|2511|5982
1602156900000|2020-10-08 11:35:00|2514|2514|2511|2510|2515|2514|2511|2510|3243
1602157200000|2020-10-08 11:40:00|2510|2509|2504|2502|2510|2509|2503|2502|8640
1602157500000|2020-10-08 11:45:00|2505|2503|2505|2503|2507|2506|2505|2502|20152
1602157800000|2020-10-08 11:50:00|2506|2502|2502|2501|2506|2504|2502|2500|23122
1602158100000|2020-10-08 11:55:00|2503|2502|2502|2500|2504|2502|2501|2500|4320
1602158400000|2020-10-08 12:00:00|2501|2501|2499|2497|2503|2502|2499|2497|26572
1602158700000|2020-10-08 12:05:00|2500|2498|2521|2520|2521|2520|2498|2497|36702
1602159000000|2020-10-08 12:10:00|2522|2521|2511|2509|2522|2521|2507|2506|23375
1602159300000|2020-10-08 12:15:00|2510|2508|2500|2498|2510|2508|2498|2496|13737
1602159600000|2020-10-08 12:20:00|2499|2497|2507|2505|2507|2505|2496|2495|31106
1602159900000|2020-10-08 12:25:00|2508|2506|2510|2508|2511|2509|2505|2504|4586
1602160200000|2020-10-08 12:30:00|2511|2509|2518|2516|2521|2518|2511|2509|42084
1602160500000|2020-10-08 12:35:00|2519|2517|2520|2518|2521|2519|2517|2516|6092
1602160800000|2020-10-08 12:40:00|2521|2519|2520|2518|2521|2519|2519|2518|8469
1602161100000|2020-10-08 12:45:00|2519|2517|2509|2507|2519|2517|2505|2504|23007
1602161400000|2020-10-08 12:50:00|2510|2508|2511|2508|2511|2509|2509|2507|24521
1602161700000|2020-10-08 12:55:00|2510|2509|2509|2506|2512|2511|2507|2504|10833
1602162000000|2020-10-08 13:00:00|2510|2507|2514|2513|2517|2515|2509|2507|9850
1602162300000|2020-10-08 13:05:00|2515|2514|2509|2508|2515|2514|2509|2508|16875
1602162600000|2020-10-08 13:10:00|2508|2507|2502|2500|2508|2507|2499|2497|12387
1602162900000|2020-10-08 13:15:00|2501|2501|2499|2497|2506|2505|2498|2497|52229
1602163200000|2020-10-08 13:20:00|2500|2498|2494|2492|2501|2500|2493|2491|35642
1602163500000|2020-10-08 13:25:00|2493|2491|2492|2491|2495|2494|2488|2486|28949
1602163800000|2020-10-08 13:30:00|2491|2490|2486|2484|2492|2491|2484|2481|21764
1602164100000|2020-10-08 13:35:00|2485|2485|2493|2492|2497|2494|2485|2484|26714
1602164400000|2020-10-08 13:40:00|2492|2491|2492|2491|2496|2494|2491|2490|6781
1602164700000|2020-10-08 13:45:00|2493|2490|2492|2491|2498|2496|2492|2490|11377
1602165000000|2020-10-08 13:50:00|2493|2492|2493|2492|2497|2496|2493|2491|6266
1602165300000|2020-10-08 13:55:00|2492|2491|2501|2499|2502|2501|2491|2490|11582
1602165600000|2020-10-08 14:00:00|2502|2500|2492|2490|2502|2500|2491|2490|10805
1602165900000|2020-10-08 14:05:00|2491|2489|2487|2486|2491|2490|2485|2484|13033
1602166200000|2020-10-08 14:10:00|2488|2487|2488|2486|2489|2488|2487|2484|29722
1602166500000|2020-10-08 14:15:00|2487|2487|2483|2481|2488|2487|2481|2480|9529
1602166800000|2020-10-08 14:20:00|2482|2480|2473|2471|2482|2481|2472|2471|15357
1602167100000|2020-10-08 14:25:00|2472|2470|2473|2471|2473|2471|2465|2463|10984
1602167400000|2020-10-08 14:30:00|2472|2472|2479|2477|2479|2478|2472|2471|6344
1602167700000|2020-10-08 14:35:00|2478|2478|2475|2474|2479|2478|2474|2473|11254
1602168000000|2020-10-08 14:40:00|2476|2475|2471|2469|2477|2476|2471|2469|10244
1602168300000|2020-10-08 14:45:00|2470|2470|2464|2462|2473|2471|2463|2461|33562
1602168600000|2020-10-08 14:50:00|2463|2461|2453|2451|2463|2461|2451|2450|18017
1602168900000|2020-10-08 14:55:00|2454|2453|2459|2457|2460|2459|2453|2452|9906
1602169200000|2020-10-08 15:00:00|2460|2458|2459|2457|2463|2462|2459|2457|13987
1602169500000|2020-10-08 15:05:00|2460|2458|2455|2454|2461|2460|2455|2454|11684
1602169800000|2020-10-08 15:10:00|2454|2453|2453|2451|2457|2456|2452|2451|18104
1602170100000|2020-10-08 15:15:00|2452|2450|2453|2452|2458|2457|2451|2450|19505
1602170400000|2020-10-08 15:20:00|2452|2451|2454|2453|2456|2455|2452|2450|18503
1602170700000|2020-10-08 15:25:00|2453|2452|2452|2450|2455|2454|2451|2450|60083
1602226800000|2020-10-09 07:00:00|2489|2472|2465|2458|2493|2481|2463|2456|11305
1602227100000|2020-10-09 07:05:00|2464|2456|2454|2450|2464|2456|2445|2440|6353
1602227400000|2020-10-09 07:10:00|2453|2449|2449|2445|2453|2450|2431|2428|11742
1602227700000|2020-10-09 07:15:00|2448|2442|2439|2437|2448|2442|2439|2435|4427
1602228000000|2020-10-09 07:20:00|2438|2436|2437|2434|2439|2437|2435|2433|4278
1602228300000|2020-10-09 07:25:00|2438|2435|2436|2434|2439|2437|2430|2428|6591
1602228600000|2020-10-09 07:30:00|2435|2433|2432|2430|2446|2442|2432|2430|8773
1602228900000|2020-10-09 07:35:00|2433|2431|2432|2429|2434|2432|2427|2424|8785
1602229200000|2020-10-09 07:40:00|2431|2428|2432|2429|2432|2429|2423|2420|8526
1602229500000|2020-10-09 07:45:00|2431|2430|2422|2419|2431|2430|2418|2416|12850
1602229800000|2020-10-09 07:50:00|2423|2420|2407|2405|2424|2421|2407|2405|22014
1602230100000|2020-10-09 07:55:00|2406|2404|2405|2402|2416|2413|2404|2401|29295
1602230400000|2020-10-09 08:00:00|2404|2403|2398|2396|2413|2410|2389|2388|52852
1602230700000|2020-10-09 08:05:00|2399|2397|2389|2386|2400|2398|2387|2385|38711
1602231000000|2020-10-09 08:10:00|2388|2385|2391|2388|2391|2390|2385|2382|16344
1602231300000|2020-10-09 08:15:00|2392|2389|2388|2387|2393|2391|2382|2377|67334
1602231600000|2020-10-09 08:20:00|2389|2388|2392|2390|2399|2398|2388|2386|13954
1602231900000|2020-10-09 08:25:00|2391|2389|2398|2396|2399|2398|2386|2384|16259
1602232200000|2020-10-09 08:30:00|2399|2397|2389|2386|2399|2397|2388|2386|14426
1602232500000|2020-10-09 08:35:00|2390|2388|2393|2391|2395|2393|2389|2388|9659
1602232800000|2020-10-09 08:40:00|2392|2390|2391|2389|2400|2399|2390|2389|20558
1602233100000|2020-10-09 08:45:00|2390|2390|2397|2395|2397|2396|2390|2388|8706
1602233400000|2020-10-09 08:50:00|2398|2396|2401|2400|2406|2404|2397|2395|5694
1602233700000|2020-10-09 08:55:00|2400|2399|2402|2401|2404|2402|2399|2398|5475
1602234000000|2020-10-09 09:00:00|2403|2400|2405|2404|2406|2404|2402|2400|5872
1602234300000|2020-10-09 09:05:00|2404|2403|2404|2402|2404|2403|2399|2397|20467
1602234600000|2020-10-09 09:10:00|2403|2401|2393|2391|2403|2401|2391|2390|26396
1602234900000|2020-10-09 09:15:00|2392|2390|2394|2392|2394|2393|2388|2386|10626
1602235200000|2020-10-09 09:20:00|2393|2393|2391|2390|2400|2399|2391|2390|15554
1602235500000|2020-10-09 09:25:00|2392|2389|2392|2391|2392|2391|2389|2387|8577
1602235800000|2020-10-09 09:30:00|2393|2392|2390|2389|2395|2394|2388|2386|10426
1602236100000|2020-10-09 09:35:00|2391|2390|2390|2388|2396|2395|2390|2388|9634
1602236400000|2020-10-09 09:40:00|2389|2387|2392|2390|2395|2393|2388|2387|9045
1602236700000|2020-10-09 09:45:00|2393|2391|2396|2395|2397|2395|2393|2391|5511
1602237000000|2020-10-09 09:50:00|2397|2396|2393|2391|2398|2397|2393|2391|9126
1602237300000|2020-10-09 09:55:00|2392|2390|2395|2393|2396|2394|2391|2390|6455
1602237600000|2020-10-09 10:00:00|2396|2394|2396|2395|2404|2403|2396|2394|11095
1602237900000|2020-10-09 10:05:00|2397|2394|2390|2389|2400|2398|2390|2389|14838
1602238200000|2020-10-09 10:10:00|2391|2390|2388|2386|2393|2392|2384|2383|22984
1602238500000|2020-10-09 10:15:00|2387|2387|2390|2389|2392|2390|2387|2387|8992
1602238800000|2020-10-09 10:20:00|2389|2388|2390|2388|2390|2388|2388|2387|38029
1602239100000|2020-10-09 10:25:00|2391|2389|2392|2390|2394|2393|2390|2388|16189
1602239400000|2020-10-09 10:30:00|2391|2391|2391|2390|2393|2391|2391|2389|3075
1602239700000|2020-10-09 10:35:00|2392|2391|2391|2389|2393|2391|2390|2389|3726
1602240000000|2020-10-09 10:40:00|2390|2390|2390|2388|2391|2390|2388|2387|8597
1602240300000|2020-10-09 10:45:00|2389|2387|2383|2381|2389|2388|2382|2381|13468
1602240600000|2020-10-09 10:50:00|2382|2380|2384|2382|2384|2382|2380|2379|6228
1602240900000|2020-10-09 10:55:00|2383||2383||2383||2383||1289
1602241200000|2020-10-09 11:00:00|2384|2383|2379|2377|2384|2383|2377|2376|9511
1602241500000|2020-10-09 11:05:00|2380|2378|2381|2380|2383|2382|2379|2378|5844
1602241800000|2020-10-09 11:10:00|2380|2379|2379|2378|2381|2379|2376|2375|6076
1602242100000|2020-10-09 11:15:00|2378|2377|2380|2378|2383|2382|2378|2376|17003
1602242400000|2020-10-09 11:20:00|2381|2379|2384|2382|2386|2385|2381|2379|9041
1602242700000|2020-10-09 11:25:00|2383|2383|2384|2383|2385|2383|2383|2382|5819
1602243000000|2020-10-09 11:30:00|2383|2382|2379|2378|2384|2382|2374|2373|10263
1602243300000|2020-10-09 11:35:00|2378|2377|2378|2377|2379|2378|2375|2372|4013
1602243600000|2020-10-09 11:40:00|2379|2378|2380|2379|2382|2380|2377|2375|17184
1602243900000|2020-10-09 11:45:00|2379|2378|2375|2373|2380|2378|2374|2372|10418
1602244200000|2020-10-09 11:50:00|2374|2372|2379|2377|2379|2378|2373|2371|7636
1602244500000|2020-10-09 11:55:00|2380|2378|2381|2379|2385|2383|2379|2378|17976
1602244800000|2020-10-09 12:00:00|2380|2378|2382|2380|2382|2380|2379|2378|4154
1602245100000|2020-10-09 12:05:00|2383|2381|2385|2383|2385|2384|2383|2381|4316
1602245400000|2020-10-09 12:10:00|2386|2384|2379|2377|2387|2386|2379|2377|18835
1602245700000|2020-10-09 12:15:00|2378|2378|2382|2380|2382|2380|2375|2374|15444
1602246000000|2020-10-09 12:20:00|2381|2379|2381|2380|2382|2380|2379|2378|4518
1602246300000|2020-10-09 12:25:00|2380|2379|2377|2375|2380|2379|2375|2374|7648
1602246600000|2020-10-09 12:30:00|2376|2374|2380|2378|2380|2378|2375|2374|6124
1602246900000|2020-10-09 12:35:00|2379|2377|2376|2374|2380|2378|2375|2373|55342
1602247200000|2020-10-09 12:40:00|2375|2373|2377|2376|2378|2377|2374|2373|6619
1602247500000|2020-10-09 12:45:00|2376|2375|2382|2380|2382|2380|2374|2373|6658
1602247800000|2020-10-09 12:50:00|2381|2379|2375|2374|2382|2379|2374|2373|5821
1602248100000|2020-10-09 12:55:00|2376|2375|2376|2375|2379|2378|2375|2374|14378
1602248400000|2020-10-09 13:00:00|2377|2376|2374|2372|2379|2377|2373|2372|69584
1602248700000|2020-10-09 13:05:00|2373|2371|2370|2368|2374|2373|2369|2367|8885
1602249000000|2020-10-09 13:10:00|2371|2369|2370|2369|2373|2372|2369|2367|8728
1602249300000|2020-10-09 13:15:00|2371|2370|2370|2369|2373|2372|2370|2368|10505
1602249600000|2020-10-09 13:20:00|2371|2370|2366|2365|2376|2375|2366|2365|22941
1602249900000|2020-10-09 13:25:00|2365|2364|2366|2365|2367|2366|2364|2363|10317
1602250200000|2020-10-09 13:30:00|2365|2364|2378|2376|2378|2377|2365|2364|22010
1602250500000|2020-10-09 13:35:00|2379|2377|2377|2376|2384|2383|2377|2375|25734
1602250800000|2020-10-09 13:40:00|2378|2377|2376|2375|2383|2382|2376|2374|22714
1602251100000|2020-10-09 13:45:00|2375|2374|2383|2381|2383|2382|2372|2371|22708
1602251400000|2020-10-09 13:50:00|2384|2382|2382|2381|2390|2389|2380|2379|45385
1602251700000|2020-10-09 13:55:00|2383|2382|2375|2374|2386|2385|2375|2373|32418
1602252000000|2020-10-09 14:00:00|2374|2373|2377|2375|2382|2381|2372|2371|28569
1602252300000|2020-10-09 14:05:00|2376|2374|2379|2377|2383|2382|2372|2371|25350
1602252600000|2020-10-09 14:10:00|2378|2376|2372|2370|2379|2378|2371|2369|13635
1602252900000|2020-10-09 14:15:00|2371|2371|2371|2369|2376|2374|2370|2369|19599
1602253200000|2020-10-09 14:20:00|2370|2370|2374|2372|2377|2375|2370|2369|133664
1602253500000|2020-10-09 14:25:00|2375|2373|2381|2380|2384|2383|2375|2373|25053
1602253800000|2020-10-09 14:30:00|2382|2381|2377|2375|2383|2382|2375|2374|15697
1602254100000|2020-10-09 14:35:00|2376|2374|2373|2372|2381|2380|2373|2371|82294
1602254400000|2020-10-09 14:40:00|2372|2371|2375|2373|2376|2375|2371|2370|19242
1602254700000|2020-10-09 14:45:00|2374|2372|2366|2364|2376|2375|2366|2364|30239
1602255000000|2020-10-09 14:50:00|2367|2365|2360|2359|2367|2365|2358|2356|25008
1602255300000|2020-10-09 14:55:00|2359|2358|2358|2357|2364|2363|2357|2356|25176
1602255600000|2020-10-09 15:00:00|2359|2358|2372|2371|2372|2371|2358|2357|46220
1602255900000|2020-10-09 15:05:00|2373|2372|2370|2368|2374|2372|2365|2364|33103
1602256200000|2020-10-09 15:10:00|2371|2369|2372|2371|2372|2371|2367|2366|29044
1602256500000|2020-10-09 15:15:00|2373|2370|2372|2371|2373|2372|2368|2367|24785
1602256800000|2020-10-09 15:20:00|2373|2372|2373|2372|2374|2373|2371|2370|19728
1602257100000|2020-10-09 15:25:00|2374|2373|2373|2371|2376|2375|2371|2370|76108
1602486000000|2020-10-12 07:00:00|2379|2367|2385|2380|2399|2390|2379|2367|10174
1602486300000|2020-10-12 07:05:00|2386|2381|2369|2366|2393|2384|2363|2359|19580
1602486600000|2020-10-12 07:10:00|2367|2365|2360|2357|2376|2373|2359|2353|36439
1602486900000|2020-10-12 07:15:00|2361|2356|2360|2358|2364|2359|2354|2350|21956
1602487200000|2020-10-12 07:20:00|2361|2359|2375|2373|2378|2375|2361|2359|11278
1602487500000|2020-10-12 07:25:00|2374|2374|2374|2373|2380|2379|2371|2368|16704
1602487800000|2020-10-12 07:30:00|2373|2372|2379|2377|2383|2382|2369|2366|11164
1602488100000|2020-10-12 07:35:00|2380|2378|2380|2377|2383|2380|2373|2370|12311
1602488400000|2020-10-12 07:40:00|2379|2378|2379|2378|2381|2379|2372|2371|7521
1602488700000|2020-10-12 07:45:00|2378|2377|2377|2375|2383|2382|2375|2374|10890
1602489000000|2020-10-12 07:50:00|2376|2376|2380|2379|2385|2383|2376|2376|7076
1602489300000|2020-10-12 07:55:00|2379|2378|2383|2380|2386|2384|2377|2375|10700
1602489600000|2020-10-12 08:00:00|2382|2381|2388|2386|2390|2388|2381|2380|6365
1602489900000|2020-10-12 08:05:00|2389|2387|2384|2382|2392|2390|2384|2382|8328
1602490200000|2020-10-12 08:10:00|2383|2383|2387|2385|2387|2386|2380|2379|7095
1602490500000|2020-10-12 08:15:00|2388|2386|2385|2383|2389|2388|2382|2381|8129
1602490800000|2020-10-12 08:20:00|2384|2382|2380|2378|2385|2383|2378|2377|22476
1602491100000|2020-10-12 08:25:00|2381|2379|2387|2385|2389|2387|2380|2379|32161
1602491400000|2020-10-12 08:30:00|2386|2386|2384|2383|2386|2386|2383|2382|44599
1602491700000|2020-10-12 08:35:00|2383|2382|2390|2388|2392|2390|2380|2379|8891
1602492000000|2020-10-12 08:40:00|2391|2389|2393|2392|2394|2393|2389|2388|10676
1602492300000|2020-10-12 08:45:00|2392|2391|2395|2393|2395|2394|2390|2389|8284
1602492600000|2020-10-12 08:50:00|2394|2392|2394|2392|2398|2397|2392|2390|41289
1602492900000|2020-10-12 08:55:00|2393|2391|2400|2399|2405|2403|2392|2391|17924
1602493200000|2020-10-12 09:00:00|2401|2398|2400|2398|2401|2399|2395|2394|13211
1602493500000|2020-10-12 09:05:00|2399|2399|2394|2393|2400|2399|2393|2392|7401
1602493800000|2020-10-12 09:10:00|2393|2392|2398|2396|2398|2397|2390|2389|13153
1602494100000|2020-10-12 09:15:00|2397|2395|2396|2394|2399|2398|2395|2394|7347
1602494400000|2020-10-12 09:20:00|2395|2393|2389|2386|2395|2393|2388|2386|10066
1602494700000|2020-10-12 09:25:00|2388|2387|2391|2389|2393|2390|2388|2386|9028
1602495000000|2020-10-12 09:30:00|2392|2390|2402|2400|2402|2400|2392|2390|6720
1602495300000|2020-10-12 09:35:00|2401|2399|2403|2401|2405|2404|2400|2399|3516
1602495600000|2020-10-12 09:40:00|2404|2402|2405|2402|2405|2402|2403|2402|3562
1602495900000|2020-10-12 09:45:00|2404|2401|2403|2402|2405|2403|2400|2399|5165
1602496200000|2020-10-12 09:50:00|2404|2401|2398|2397|2404|2402|2395|2394|8073
1602496500000|2020-10-12 09:55:00|2399|2398|2401|2399|2406|2405|2398|2397|12396
1602496800000|2020-10-12 10:00:00|2400|2398|2403|2401|2403|2402|2397|2395|8203
1602497100000|2020-10-12 10:05:00|2402|2402|2411|2409|2411|2409|2401|2400|7146
1602497400000|2020-10-12 10:10:00|2410|2410|2410|2409|2413|2411|2407|2405|7431
1602497700000|2020-10-12 10:15:00|2411|2410|2412|2410|2412|2411|2410|2408|3172
1602498000000|2020-10-12 10:20:00|2411|2411|2415|2413|2415|2414|2410|2409|8649
1602498300000|2020-10-12 10:25:00|2416|2414|2416|2415|2417|2415|2414|2413|7571
1602498600000|2020-10-12 10:30:00|2417|2414|2408|2406|2417|2415|2406|2405|4821
1602498900000|2020-10-12 10:35:00|2407|2407|2409|2407|2409|2408|2407|2406|1668
1602499200000|2020-10-12 10:40:00|2410|2408|2410|2408|2414|2412|2409|2407|4757
1602499500000|2020-10-12 10:45:00|2411|2409|2408|2407|2412|2410|2407|2405|5407
1602499800000|2020-10-12 10:50:00|2407|2406|2408|2406|2409|2408|2407|2406|3210
1602500100000|2020-10-12 10:55:00|2407|2407|2410|2408|2410|2409|2407|2407|1908
1602500400000|2020-10-12 11:00:00|2409|2409|2414|2412|2414|2412|2409|2408|3767
1602500700000|2020-10-12 11:05:00|2415|2413|2412|2410|2415|2414|2412|2410|2217
1602501000000|2020-10-12 11:10:00|2410|2409|2411|2410|2414|2412|2409|2408|5867
1602501300000|2020-10-12 11:15:00|2412|2409|2414|2412|2414|2412|2407|2406|4819
1602501600000|2020-10-12 11:20:00|2413||2413||2414||2413||1010
1602501900000|2020-10-12 11:25:00|2414|2413|2413|2410|2418|2415|2412|2410|5384
1602502200000|2020-10-12 11:30:00|2412|2409|2411|2410|2412|2411|2408|2407|4316
1602502500000|2020-10-12 11:35:00|2412|2411|2414|2412|2414|2413|2410|2409|9777
1602502800000|2020-10-12 11:40:00|2415|2413|2409|2407|2416|2414|2409|2406|9616
1602503100000|2020-10-12 11:45:00|2410|2408|2411|2410|2414|2412|2409|2408|15546
1602503400000|2020-10-12 11:50:00|2410|2409|2414|2413|2417|2415|2410|2409|14696
1602503700000|2020-10-12 11:55:00|2413|2412|2417|2415|2417|2416|2411|2410|4075
1602504000000|2020-10-12 12:00:00|2416|2416|2422|2420|2422|2421|2416|2415|5478
1602504300000|2020-10-12 12:05:00|2421|2419|2421|2419|2422|2420|2419|2417|3151
1602504600000|2020-10-12 12:10:00|2422|2420|2427|2424|2430|2429|2422|2420|17640
1602504900000|2020-10-12 12:15:00|2426|2423|2421|2418|2426|2423|2417|2416|4706
1602505200000|2020-10-12 12:20:00|2422|2419|2429|2427|2429|2428|2422|2419|2163
1602505500000|2020-10-12 12:25:00|2428|2426|2430|2427|2431|2429|2426|2425|5027
1602505800000|2020-10-12 12:30:00|2431|2428|2428|2427|2433|2431|2428|2426|5029
1602506100000|2020-10-12 12:35:00|2427|2426|2431|2430|2431|2430|2424|2423|7808
1602506400000|2020-10-12 12:40:00|2430|2429|2428|2426|2430|2429|2426|2425|7932
1602506700000|2020-10-12 12:45:00|2426|2425|2438|2435|2439|2437|2426|2424|3672
1602507000000|2020-10-12 12:50:00|2437|2434|2429|2427|2437|2434|2429|2427|6833
1602507300000|2020-10-12 12:55:00|2428|2426|2427|2425|2428|2426|2427|2425|2545
1602507600000|2020-10-12 13:00:00|2428|2426|2427|2426|2429|2427|2426|2425|5730
1602507900000|2020-10-12 13:05:00|2428|2427|2428|2425|2436|2434|2426|2425|11319
1602508200000|2020-10-12 13:10:00|2427|2424|2428|2427|2428|2427|2426|2424|2917
1602508500000|2020-10-12 13:15:00|2429|2428|2424|2423|2430|2428|2424|2422|7323
1602508800000|2020-10-12 13:20:00|2425|2422|2427|2425|2430|2429|2425|2422|5825
1602509100000|2020-10-12 13:25:00|2426|2426|2428|2425|2429|2428|2424|2423|5420
1602509400000|2020-10-12 13:30:00|2429|2426|2432|2430|2433|2431|2423|2422|20720
1602509700000|2020-10-12 13:35:00|2433|2431|2439|2436|2440|2439|2430|2429|23246
1602510000000|2020-10-12 13:40:00|2440|2438|2444|2442|2445|2443|2439|2437|10026
1602510300000|2020-10-12 13:45:00|2445|2443|2451|2450|2452|2450|2441|2439|34236
1602510600000|2020-10-12 13:50:00|2452|2451|2453|2451|2456|2454|2449|2448|12052
1602510900000|2020-10-12 13:55:00|2452|2450|2447|2445|2453|2451|2445|2443|9754
1602511200000|2020-10-12 14:00:00|2446|2443|2440|2439|2447|2446|2440|2438|13483
1602511500000|2020-10-12 14:05:00|2439|2438|2442|2440|2446|2444|2439|2437|9166
1602511800000|2020-10-12 14:10:00|2441|2439|2448|2446|2449|2447|2438|2437|5986
1602512100000|2020-10-12 14:15:00|2447|2445|2449|2447|2450|2449|2445|2443|9273
1602512400000|2020-10-12 14:20:00|2448|2448|2456|2454|2456|2454|2448|2447|31432
1602512700000|2020-10-12 14:25:00|2455|2453|2447|2445|2455|2453|2447|2445|9454
1602513000000|2020-10-12 14:30:00|2446|2444|2446|2444|2450|2449|2445|2444|4973
1602513300000|2020-10-12 14:35:00|2447|2445|2450|2448|2450|2449|2444|2443|8811
1602513600000|2020-10-12 14:40:00|2449|2449|2445|2444|2450|2449|2444|2443|17726
1602513900000|2020-10-12 14:45:00|2446|2445|2451|2449|2451|2449|2445|2444|15266
1602514200000|2020-10-12 14:50:00|2450|2448|2447|2445|2451|2449|2447|2445|5715
1602514500000|2020-10-12 14:55:00|2448|2446|2448|2446|2450|2448|2447|2446|11458
1602514800000|2020-10-12 15:00:00|2447|2447|2450|2448|2451|2449|2447|2445|12105
1602515100000|2020-10-12 15:05:00|2449|2447|2447|2445|2450|2448|2444|2443|15753
1602515400000|2020-10-12 15:10:00|2448|2446|2446|2444|2448|2447|2444|2443|8604
1602515700000|2020-10-12 15:15:00|2445|2445|2445|2443|2450|2449|2444|2443|15532
1602516000000|2020-10-12 15:20:00|2446|2444|2446|2445|2448|2447|2446|2444|12129
1602516300000|2020-10-12 15:25:00|2447|2446|2450|2449|2451|2450|2446|2446|21381
1602572400000|2020-10-13 07:00:00|2443|2425|2425|2417|2459|2451|2425|2417|12601
1602572700000|2020-10-13 07:05:00|2424|2418|2414|2409|2430|2423|2408|2405|7579
1602573000000|2020-10-13 07:10:00|2413|2408|2412|2409|2413|2409|2399|2395|10867
1602573300000|2020-10-13 07:15:00|2413|2410|2410|2408|2416|2413|2404|2402|6532
1602573600000|2020-10-13 07:20:00|2408|2407|2423|2420|2423|2420|2408|2406|2854
1602573900000|2020-10-13 07:25:00|2422|2419|2417|2415|2422|2420|2410|2407|4397
1602574200000|2020-10-13 07:30:00|2416|2414|2415|2413|2421|2419|2409|2405|27654
1602574500000|2020-10-13 07:35:00|2413|2412|2419|2416|2420|2416|2413|2410|2449
1602574800000|2020-10-13 07:40:00|2418|2415|2415|2413|2418|2415|2409|2408|3196
1602575100000|2020-10-13 07:45:00|2414|2412|2406|2404|2414|2412|2402|2401|5052
1602575400000|2020-10-13 07:50:00|2407|2405|2402|2399|2408|2405|2400|2398|3048
1602575700000|2020-10-13 07:55:00|2403|2400|2408|2406|2409|2406|2402|2398|2439
1602576000000|2020-10-13 08:00:00|2409|2407|2418|2415|2419|2416|2409|2407|6141
1602576300000|2020-10-13 08:05:00|2417|2414|2416|2414|2417|2416|2415|2413|2731
1602576600000|2020-10-13 08:10:00|2417|2415|2423|2421|2425|2423|2416|2415|2354
1602576900000|2020-10-13 08:15:00|2424|2422|2424|2422|2427|2426|2422|2421|6150
1602577200000|2020-10-13 08:20:00|2423|2421|2427|2423|2428|2427|2422|2421|3023
1602577500000|2020-10-13 08:25:00|2426|2424|2425|2423|2427|2425|2424|2422|2527
1602577800000|2020-10-13 08:30:00|2424|2422|2426|2422|2426|2424|2421|2419|9498
1602578100000|2020-10-13 08:35:00|2427|2423|2425|2422|2427|2425|2423|2422|57355
1602578400000|2020-10-13 08:40:00|2424|2424|2427|2425|2428|2427|2424|2422|3066
1602578700000|2020-10-13 08:45:00|2426|2424|2429|2426|2430|2429|2422|2420|4366
1602579000000|2020-10-13 08:50:00|2430|2427|2429|2427|2432|2430|2427|2426|2079
1602579300000|2020-10-13 08:55:00|2430|2428|2429|2427|2430|2428|2429|2427|1775
1602579600000|2020-10-13 09:00:00|2430|2428|2428|2426|2430|2429|2428|2426|16923
1602579900000|2020-10-13 09:05:00|2427|2425|2425|2423|2428|2426|2422|2421|7830
1602580200000|2020-10-13 09:10:00|2426|2424|2432|2430|2434|2432|2426|2424|4753
1602580500000|2020-10-13 09:15:00|2433|2431|2434|2432|2435|2433|2431|2430|1022
1602580800000|2020-10-13 09:20:00|2435|2433|2435|2432|2436|2434|2433|2432|2342
1602581100000|2020-10-13 09:25:00|2434|2433|2436|2433|2436|2434|2433|2432|2697
1602581400000|2020-10-13 09:30:00|2437|2434|2437|2436|2438|2437|2436|2434|3450
1602581700000|2020-10-13 09:35:00|2438|2437|2438|2437|2439|2438|2436|2434|2225
1602582000000|2020-10-13 09:40:00|2437|2436|2438|2436|2439|2437|2435|2433|3445
1602582300000|2020-10-13 09:45:00|2439|2437|2439|2438|2439|2438|2438|2437|2050
1602582600000|2020-10-13 09:50:00|2438|2437|2439|2437|2439|2437|2437|2436|30394
1602582900000|2020-10-13 09:55:00|2438|2436|2436|2435|2438|2437|2435|2433|6414
1602583200000|2020-10-13 10:00:00|2437|2436|2442|2440|2444|2443|2436|2436|4938
1602583500000|2020-10-13 10:05:00|2441|2439|2440|2439|2442|2439|2438|2437|1593
1602583800000|2020-10-13 10:10:00|2441|2440|2440|2438|2441|2440|2438|2437|1988
1602584100000|2020-10-13 10:15:00|||||||||448
1602584400000|2020-10-13 10:20:00|2441|2439|2441|2439|2441|2440|2439|2438|2119
1602584700000|2020-10-13 10:25:00|2440|2440|2442|2441|2444|2443|2440|2439|7999
1602585000000|2020-10-13 10:30:00|2441|2440|2444|2443|2444|2443|2440|2439|10353
1602585300000|2020-10-13 10:35:00|2445|2444|2443|2442|2446|2444|2442|2441|4946
1602585600000|2020-10-13 10:40:00|2444|2443|2442|2440|2444|2443|2442|2440|4006
1602585900000|2020-10-13 10:45:00|2443|2441|2434|2432|2443|2442|2433|2432|199901
1602586200000|2020-10-13 10:50:00|2435|2433|2437|2434|2437|2435|2435|2433|1498
1602586500000|2020-10-13 10:55:00|2436|2435|2436|2434|2437|2435|2435|2434|9113
1602586800000|2020-10-13 11:00:00|2437|2435|2436|2434|2437|2436|2435|2434|1664
1602587100000|2020-10-13 11:05:00|2437|2435|2438|2436|2438|2437|2437|2435|1600
1602587400000|2020-10-13 11:10:00|2439|2438|2432|2431|2440|2439|2432|2431|7561
1602587700000|2020-10-13 11:15:00|2431|2430|2431|2429|2432|2430|2431|2428|3639
1602588000000|2020-10-13 11:20:00|2432|2430|2433|2431|2435|2434|2432|2430|4862
1602588300000|2020-10-13 11:25:00|2434|2432|2435|2433|2435|2433|2434|2432|1956
1602588600000|2020-10-13 11:30:00|2434|2434|2434|2432|2435|2434|2433|2432|2871
1602588900000|2020-10-13 11:35:00|2435|2433|2434|2432|2435|2434|2432|2431|1991
1602589200000|2020-10-13 11:40:00|2433|2431|2432|2431|2433|2431|2431|2430|1114
1602589500000|2020-10-13 11:45:00|2431|2430|2432|2430|2432|2431|2430|2428|2461
1602589800000|2020-10-13 11:50:00|2431|2429|2429|2427|2432|2429|2428|2426|1847
1602590100000|2020-10-13 11:55:00|2428|2426|2426|2425|2428|2426|2426|2425|2243
1602590400000|2020-10-13 12:00:00|2427|2426|2425|2423|2427|2426|2424|2423|2784
1602590700000|2020-10-13 12:05:00|2424|2422|2423|2421|2424|2423|2422|2421|2882
1602591000000|2020-10-13 12:10:00|2422|2420|2423|2422|2423|2422|2420|2419|4284
1602591300000|2020-10-13 12:15:00|2422|2421|2426|2425|2428|2427|2422|2421|18798
1602591600000|2020-10-13 12:20:00|2427|2426|2426|2425|2428|2427|2425|2424|5015
1602591900000|2020-10-13 12:25:00|2427|2426|2431|2429|2431|2430|2425|2424|3816
1602592200000|2020-10-13 12:30:00|2432|2430|2432|2430|2434|2433|2429|2427|4985
1602592500000|2020-10-13 12:35:00|2433|2429|2430|2428|2433|2429|2429|2428|778
1602592800000|2020-10-13 12:40:00|2431|2429|2429|2428|2431|2430|2429|2428|2247
1602593100000|2020-10-13 12:45:00|2428|2427|2429|2427|2429|2428|2427|2426|2822
1602593400000|2020-10-13 12:50:00|2428|2426|2427|2426|2429|2427|2427|2425|2040
1602593700000|2020-10-13 12:55:00|2426|2425|2426|2425|2426|2425|2425|2424|1666
1602594000000|2020-10-13 13:00:00|2427|2426|2420|2419|2427|2426|2420|2419|10245
1602594300000|2020-10-13 13:05:00|2421|2420|2418|2417|2423|2422|2415|2413|17708
1602594600000|2020-10-13 13:10:00|2417|2416|2420|2418|2421|2420|2414|2413|8532
1602594900000|2020-10-13 13:15:00|2419|2419|2419|2417|2421|2420|2418|2417|2071
1602595200000|2020-10-13 13:20:00|2420|2418|2425|2424|2425|2424|2419|2417|4505
1602595500000|2020-10-13 13:25:00|2424|2423|2423|2422|2425|2424|2423|2422|5015
1602595800000|2020-10-13 13:30:00|2424|2423|2428|2426|2430|2428|2420|2419|19206
1602596100000|2020-10-13 13:35:00|2429|2427|2431|2429|2435|2434|2429|2427|9592
1602596400000|2020-10-13 13:40:00|2432|2430|2435|2434|2438|2436|2432|2429|7098
1602596700000|2020-10-13 13:45:00|2434|2433|2429|2427|2434|2433|2426|2424|6220
1602597000000|2020-10-13 13:50:00|2430|2428|2433|2432|2434|2433|2429|2427|26747
1602597300000|2020-10-13 13:55:00|2434|2433|2438|2437|2439|2438|2434|2433|5619
1602597600000|2020-10-13 14:00:00|2437|2436|2432|2430|2438|2436|2432|2430|6161
1602597900000|2020-10-13 14:05:00|2431|2429|2436|2435|2436|2435|2428|2426|7681
1602598200000|2020-10-13 14:10:00|2437|2436|2435|2434|2437|2436|2434|2432|4351
1602598500000|2020-10-13 14:15:00|2436|2435|2442|2440|2443|2442|2435|2434|7414
1602598800000|2020-10-13 14:20:00|2441|2441|2448|2447|2451|2449|2441|2440|9753
1602599100000|2020-10-13 14:25:00|2447|2446|2444|2443|2448|2447|2442|2441|7070
1602599400000|2020-10-13 14:30:00|2445|2442|2442|2441|2445|2443|2442|2440|5799
1602599700000|2020-10-13 14:35:00|2441|2440|2444|2442|2444|2443|2440|2438|5936
1602600000000|2020-10-13 14:40:00|2445|2443|2440|2439|2446|2445|2439|2437|3308
1602600300000|2020-10-13 14:45:00|2441|2440|2445|2444|2445|2444|2440|2439|7048
1602600600000|2020-10-13 14:50:00|2444|2443|2451|2449|2451|2450|2444|2443|9751
1602600900000|2020-10-13 14:55:00|2450|2448|2445|2443|2451|2448|2444|2443|3062
1602601200000|2020-10-13 15:00:00|2444|2444|2443|2442|2444|2444|2440|2439|8900
1602601500000|2020-10-13 15:05:00|2442|2441|2449|2448|2450|2449|2442|2441|64480
1602601800000|2020-10-13 15:10:00|2448|2447|2454|2452|2455|2454|2448|2447|15010
1602602100000|2020-10-13 15:15:00|2453|2451|2453|2452|2454|2453|2451|2450|9678
1602602400000|2020-10-13 15:20:00|2454|2453|2457|2456|2458|2457|2452|2451|17925
1602602700000|2020-10-13 15:25:00|2456|2455|2456|2454|2458|2457|2454|2453|16275
1602658800000|2020-10-14 07:00:00|2477|2465|2445|2438|2481|2475|2445|2437|10726
1602659100000|2020-10-14 07:05:00|2444|2439|2441|2439|2452|2449|2439|2435|17891
1602659400000|2020-10-14 07:10:00|2442|2440|2459|2455|2464|2460|2442|2440|9322
1602659700000|2020-10-14 07:15:00|2460|2456|2459|2455|2461|2457|2454|2452|4901
1602660000000|2020-10-14 07:20:00|2460|2456|2474|2468|2474|2469|2458|2456|6722
1602660300000|2020-10-14 07:25:00|2473|2469|2467|2463|2479|2476|2467|2463|7679
1602660600000|2020-10-14 07:30:00|2466|2462|2469|2467|2471|2468|2462|2460|8408
1602660900000|2020-10-14 07:35:00|2470|2468|2461|2460|2476|2473|2461|2460|9721
1602661200000|2020-10-14 07:40:00|2462|2461|2462|2460|2466|2465|2461|2460|6121
1602661500000|2020-10-14 07:45:00|2461|2459|2466|2464|2466|2465|2454|2452|30454
1602661800000|2020-10-14 07:50:00|2465|2465|2467|2466|2471|2470|2465|2464|19364
1602662100000|2020-10-14 07:55:00|2466|2465|2469|2468|2471|2470|2465|2463|12738
1602662400000|2020-10-14 08:00:00|2468|2467|2471|2470|2474|2473|2466|2465|9758
1602662700000|2020-10-14 08:05:00|2472|2471|2473|2471|2474|2472|2470|2469|12237
1602663000000|2020-10-14 08:10:00|2474|2472|2473|2471|2474|2473|2472|2471|7972
1602663300000|2020-10-14 08:15:00|2472|2470|2465|2464|2472|2470|2460|2459|16026
1602663600000|2020-10-14 08:20:00|2464|2463|2468|2467|2469|2467|2464|2462|7925
1602663900000|2020-10-14 08:25:00|2469|2468|2465|2462|2472|2469|2463|2461|11329
1602664200000|2020-10-14 08:30:00|2464|2461|2465|2463|2467|2464|2461|2459|4698
1602664500000|2020-10-14 08:35:00|2463|2462|2469|2467|2471|2469|2462|2460|7954
1602664800000|2020-10-14 08:40:00|2470|2468|2468|2466|2471|2469|2468|2466|2667
1602665100000|2020-10-14 08:45:00|2469|2467|2468|2466|2470|2468|2468|2465|1260
1602665400000|2020-10-14 08:50:00|2467|2465|2466|2465|2469|2468|2466|2465|5333
1602665700000|2020-10-14 08:55:00|2465|2464|2458|2457|2466|2464|2458|2456|4486
1602666000000|2020-10-14 09:00:00|2459|2458|2462|2460|2463|2460|2456|2454|89510
1602666300000|2020-10-14 09:05:00|2463|2461|2461|2460|2466|2464|2461|2458|7257
1602666600000|2020-10-14 09:10:00|2460|2459|2456|2453|2460|2460|2456|2453|2407
1602666900000|2020-10-14 09:15:00|2457|2454|2460|2458|2460|2458|2457|2453|2568
1602667200000|2020-10-14 09:20:00|2459|2457|2458|2456|2462|2460|2457|2455|9787
1602667500000|2020-10-14 09:25:00|2459|2457|2459|2456|2461|2460|2458|2456|5381
1602667800000|2020-10-14 09:30:00|2460|2457|2459|2457|2460|2458|2459|2457|817
1602668100000|2020-10-14 09:35:00|2458|2458|2460|2458|2462|2460|2458|2457|9718
1602668400000|2020-10-14 09:40:00|2459|2457|2465|2464|2466|2465|2459|2456|14121
1602668700000|2020-10-14 09:45:00|2466|2465|2468|2466|2471|2469|2466|2465|11627
1602669000000|2020-10-14 09:50:00|2467|2465|2464|2462|2467|2465|2463|2461|7620
1602669300000|2020-10-14 09:55:00|2463|2461|2462|2460|2464|2463|2461|2460|3196
1602669600000|2020-10-14 10:00:00|2461|2459|2463|2461|2464|2462|2461|2459|5510
1602669900000|2020-10-14 10:05:00|2462|2460|2462|2460|2464|2462|2460|2457|2483
1602670200000|2020-10-14 10:10:00|2461|2459|2461|2459|2462|2460|2459|2457|2292
1602670500000|2020-10-14 10:15:00|2460|2458|2466|2463|2466|2463|2460|2458|3381
1602670800000|2020-10-14 10:20:00|2467|2464|2470|2468|2470|2469|2466|2464|3522
1602671100000|2020-10-14 10:25:00|2471|2469|2468|2466|2472|2470|2467|2465|9165
1602671400000|2020-10-14 10:30:00|2469|2467|2468|2466|2469|2468|2467|2465|4252
1602671700000|2020-10-14 10:35:00|2469|2467|2474|2472|2475|2474|2469|2467|13326
1602672000000|2020-10-14 10:40:00|2473|2473|2478|2476|2481|2480|2473|2473|8241
1602672300000|2020-10-14 10:45:00|2477|2475|2481|2479|2482|2480|2475|2473|9791
1602672600000|2020-10-14 10:50:00|2482|2480|2482|2481|2484|2482|2480|2479|10824
1602672900000|2020-10-14 10:55:00|2481|2480|2483|2481|2483|2482|2481|2479|8325
1602673200000|2020-10-14 11:00:00|2484|2482|2479|2477|2484|2483|2477|2476|13539
1602673500000|2020-10-14 11:05:00|2480|2476|2483|2481|2483|2481|2480|2476|5560
1602673800000|2020-10-14 11:10:00|2482|2482|2485|2484|2485|2484|2482|2482|7462
1602674100000|2020-10-14 11:15:00|2484|2483|2485|2484|2486|2485|2483|2482|8593
1602674400000|2020-10-14 11:20:00|2484|2483|2479|2477|2484|2483|2477|2475|6423
1602674700000|2020-10-14 11:25:00|2478|2476|2480|2478|2480|2479|2476|2474|4000
1602675000000|2020-10-14 11:30:00|2479|2477|2482|2480|2485|2484|2479|2476|8373
1602675300000|2020-10-14 11:35:00|2481|2481|2477|2475|2482|2481|2476|2475|7419
1602675600000|2020-10-14 11:40:00|2476|2474|2477|2476|2481|2479|2476|2474|7829
1602675900000|2020-10-14 11:45:00|2476|2475|2476|2474|2478|2477|2475|2473|33978
1602676200000|2020-10-14 11:50:00|2475|2473|2475|2473|2475|2474|2472|2470|4573
1602676500000|2020-10-14 11:55:00|2474|2472|2472|2470|2478|2476|2472|2470|8313
1602676800000|2020-10-14 12:00:00|2473|2471|2476|2474|2476|2475|2473|2470|2334
1602677100000|2020-10-14 12:05:00|2477|2475|2474|2473|2478|2476|2474|2473|3852
1602677400000|2020-10-14 12:10:00|2473|2472|2470|2469|2473|2472|2470|2469|2527
1602677700000|2020-10-14 12:15:00|2471|2470|2466|2463|2471|2470|2464|2462|4824
1602678000000|2020-10-14 12:20:00|2465|2464|2467|2465|2467|2465|2463|2461|6723
1602678300000|2020-10-14 12:25:00|2466|2464|2465|2463|2467|2465|2464|2462|4209
1602678600000|2020-10-14 12:30:00|2466|2464|2462|2459|2466|2464|2459|2456|17955
1602678900000|2020-10-14 12:35:00|2461|2458|2460|2458|2461|2459|2457|2455|8173
1602679200000|2020-10-14 12:40:00|2459|2457|2459|2458|2462|2461|2459|2457|2482
1602679500000|2020-10-14 12:45:00|2458|2457|2461|2459|2461|2459|2456|2455|3570
1602679800000|2020-10-14 12:50:00|2462|2460|2459|2457|2462|2461|2457|2455|12160
1602680100000|2020-10-14 12:55:00|2458|2456|2454|2452|2459|2456|2452|2451|9932
1602680400000|2020-10-14 13:00:00|2455|2453|2458|2456|2458|2456|2455|2453|7684
1602680700000|2020-10-14 13:05:00|2459|2457|2460|2458|2460|2458|2458|2457|6066
1602681000000|2020-10-14 13:10:00|2459|2459|2467|2465|2467|2466|2459|2458|35056
1602681300000|2020-10-14 13:15:00|2466|2464|2463|2461|2466|2464|2461|2460|10342
1602681600000|2020-10-14 13:20:00|2462|2462|2467|2466|2467|2466|2462|2461|25536
1602681900000|2020-10-14 13:25:00|2466|2465|2458|2456|2466|2465|2458|2456|13281
1602682200000|2020-10-14 13:30:00|2457|2455|2455|2454|2458|2456|2452|2450|6910
1602682500000|2020-10-14 13:35:00|2456|2455|2464|2462|2464|2462|2455|2453|5729
1602682800000|2020-10-14 13:40:00|2463|2463|2464|2462|2467|2466|2462|2461|5036
1602683100000|2020-10-14 13:45:00|2465|2463|2462|2460|2468|2466|2460|2459|6964
1602683400000|2020-10-14 13:50:00|2461|2459|2453|2451|2462|2459|2452|2450|12081
1602683700000|2020-10-14 13:55:00|2452|2450|2453|2452|2455|2453|2450|2447|6614
1602684000000|2020-10-14 14:00:00|2454|2453|2443|2441|2458|2456|2442|2441|7620
1602684300000|2020-10-14 14:05:00|2442|2440|2438|2437|2443|2442|2438|2437|9485
1602684600000|2020-10-14 14:10:00|2439|2438|2439|2437|2443|2442|2439|2437|5867
1602684900000|2020-10-14 14:15:00|2438|2438|2435|2433|2440|2439|2434|2432|6368
1602685200000|2020-10-14 14:20:00|2434|2434|2430|2429|2435|2434|2429|2428|6824
1602685500000|2020-10-14 14:25:00|2429|2428|2433|2432|2434|2433|2428|2426|8411
1602685800000|2020-10-14 14:30:00|2434|2431|2425|2424|2434|2432|2425|2424|5974
1602686100000|2020-10-14 14:35:00|2424|2423|2425|2424|2430|2429|2424|2423|6389
1602686400000|2020-10-14 14:40:00|2426|2425|2428|2426|2429|2428|2426|2424|7039
1602686700000|2020-10-14 14:45:00|2429|2427|2433|2432|2436|2435|2429|2427|9073
1602687000000|2020-10-14 14:50:00|2432|2431|2437|2435|2442|2440|2431|2430|410565
1602687300000|2020-10-14 14:55:00|2435|2434|2434|2433|2435|2434|2433|2431|7031
1602687600000|2020-10-14 15:00:00|2435|2434|2432|2431|2436|2434|2432|2431|7662
1602687900000|2020-10-14 15:05:00|2433|2432|2431|2430|2433|2432|2430|2428|13005
1602688200000|2020-10-14 15:10:00|2432|2431|2431|2430|2434|2433|2430|2429|10088
1602688500000|2020-10-14 15:15:00|2432|2431|2428|2427|2434|2432|2427|2426|15709
1602688800000|2020-10-14 15:20:00|2429|2428|2427|2426|2429|2428|2425|2424|37513
1602689100000|2020-10-14 15:25:00|2428|2427|2427|2425|2429|2428|2423|2422|23035
1602745200000|2020-10-15 07:00:00|2411|2400|2410|2406|2419|2415|2392|2391|10948
1602745500000|2020-10-15 07:05:00|2409|2407|2418|2415|2420|2417|2402|2400|14973
1602745800000|2020-10-15 07:10:00|2417|2414|2419|2416|2422|2421|2408|2407|9230
1602746100000|2020-10-15 07:15:00|2418|2415|2407|2404|2419|2415|2405|2402|16989
1602746400000|2020-10-15 07:20:00|2406|2405|2404|2401|2414|2411|2404|2401|47496
1602746700000|2020-10-15 07:25:00|2403|2402|2408|2406|2410|2409|2400|2398|14959
1602747000000|2020-10-15 07:30:00|2409|2407|2409|2406|2412|2410|2405|2404|13169
1602747300000|2020-10-15 07:35:00|2408|2405|2405|2404|2409|2408|2403|2401|9969
1602747600000|2020-10-15 07:40:00|2404|2403|2406|2404|2407|2406|2402|2401|10433
1602747900000|2020-10-15 07:45:00|2407|2405|2408|2406|2410|2409|2406|2404|7186
1602748200000|2020-10-15 07:50:00|2406|2405|2404|2401|2407|2406|2402|2400|5147
1602748500000|2020-10-15 07:55:00|2403|2400|2399|2397|2403|2401|2396|2395|36000
1602748800000|2020-10-15 08:00:00|2398|2398|2397|2394|2400|2399|2395|2393|4552
1602749100000|2020-10-15 08:05:00|2396|2393|2395|2393|2396|2394|2393|2391|2498
1602749400000|2020-10-15 08:10:00|2396|2394|2395|2393|2399|2398|2395|2392|3416
1602749700000|2020-10-15 08:15:00|2394|2392|2389|2385|2394|2392|2384|2383|9942
1602750000000|2020-10-15 08:20:00|2388|2386|2385|2382|2390|2388|2384|2381|4390
1602750300000|2020-10-15 08:25:00|2386|2384|2394|2392|2395|2394|2386|2384|9565
1602750600000|2020-10-15 08:30:00|2393|2391|2390|2388|2393|2392|2387|2384|9617
1602750900000|2020-10-15 08:35:00|2389|2387|2393|2391|2393|2392|2388|2386|8407
1602751200000|2020-10-15 08:40:00|2394|2392|2390|2389|2395|2393|2389|2388|4554
1602751500000|2020-10-15 08:45:00|2389|2388|2389|2386|2390|2388|2385|2384|8536
1602751800000|2020-10-15 08:50:00|2390|2387|2389|2386|2390|2388|2388|2386|2064
1602752100000|2020-10-15 08:55:00|2388|2385|2390|2388|2391|2390|2387|2384|5834
1602752400000|2020-10-15 09:00:00|2389|2387|2388|2386|2390|2389|2388|2386|7829
1602752700000|2020-10-15 09:05:00|2389|2387|2388|2386|2389|2388|2387|2386|3200
1602753000000|2020-10-15 09:10:00|2389|2387|2394|2392|2394|2393|2387|2386|5022
1602753300000|2020-10-15 09:15:00|2393|2391|2395|2392|2395|2393|2393|2391|3566
1602753600000|2020-10-15 09:20:00|2394|2393|2405|2403|2407|2405|2394|2392|8594
1602753900000|2020-10-15 09:25:00|2406|2404|2416|2413|2417|2415|2406|2403|6365
1602754200000|2020-10-15 09:30:00|2415|2412|2407|2406|2415|2413|2407|2406|10302
1602754500000|2020-10-15 09:35:00|2408|2405|2404|2403|2410|2408|2404|2402|11385
1602754800000|2020-10-15 09:40:00|2403|2402|2401|2399|2405|2404|2400|2398|7281
1602755100000|2020-10-15 09:45:00|2400|2398|2401|2399|2401|2400|2398|2396|6222
1602755400000|2020-10-15 09:50:00|2400|2400|2396|2395|2400|2400|2394|2391|8884
1602755700000|2020-10-15 09:55:00|2395|2394|2398|2396|2398|2397|2394|2393|5570
1602756000000|2020-10-15 10:00:00|2397|2395|2398|2397|2398|2397|2396|2394|3591
1602756300000|2020-10-15 10:05:00|2397|2396|2395|2393|2398|2397|2395|2393|4519
1602756600000|2020-10-15 10:10:00|2396|2394|2392|2391|2396|2394|2392|2390|2632
1602756900000|2020-10-15 10:15:00|2391|2390|2401|2399|2401|2399|2388|2386|18593
1602757200000|2020-10-15 10:20:00|2400|2398|2399|2397|2403|2402|2397|2396|9798
1602757500000|2020-10-15 10:25:00|2398|2398|2406|2405|2406|2405|2398|2398|2844
1602757800000|2020-10-15 10:30:00|2405|2404|2405|2403|2407|2405|2404|2403|9253
1602758100000|2020-10-15 10:35:00|2406|2404|2411|2409|2412|2410|2406|2403|5258
1602758400000|2020-10-15 10:40:00|2412|2410|2413|2412|2414|2412|2411|2410|3396
1602758700000|2020-10-15 10:45:00|2414|2413|2411|2410|2414|2413|2411|2409|3973
1602759000000|2020-10-15 10:50:00|2412|2411|2412|2411|2412|2411|2410|2409|3972
1602759300000|2020-10-15 10:55:00|2413|2412|2420|2419|2421|2420|2413|2412|6458
1602759600000|2020-10-15 11:00:00|2419|2418|2416|2414|2420|2419|2414|2413|7027
1602759900000|2020-10-15 11:05:00|2415||2415||2415||2415||8
1602760200000|2020-10-15 11:10:00|2416|2415|2417|2416|2418|2417|2416|2415|3722
1602760500000|2020-10-15 11:15:00|2418|2417|2423|2421|2424|2422|2418|2417|3199
1602760800000|2020-10-15 11:20:00|2422|2422|2428|2426|2428|2427|2422|2421|4357
1602761100000|2020-10-15 11:25:00|2427|2427|2428|2426|2430|2428|2426|2425|3028
1602761400000|2020-10-15 11:30:00|2427|2425|2422|2421|2428|2426|2419|2417|3229
1602761700000|2020-10-15 11:35:00|2423||2423||2423||2423||1505
1602762000000|2020-10-15 11:40:00|2424|2422|2427|2425|2428|2427|2424|2421|3270
1602762300000|2020-10-15 11:45:00|2426|2424|2426|2424|2426|2424|2424|2423|3488
1602762600000|2020-10-15 11:50:00|2427|2426|2430|2429|2430|2429|2426|2424|3870
1602762900000|2020-10-15 11:55:00|2431|2428|2430|2427|2431|2428|2428|2427|2054
1602763200000|2020-10-15 12:00:00|2429|2426|2431|2430|2431|2430|2427|2426|3414
1602763500000|2020-10-15 12:05:00|2430|2429|2426|2424|2430|2429|2426|2424|5267
1602763800000|2020-10-15 12:10:00|2425|2425|2427|2426|2432|2431|2424|2423|9816
1602764100000|2020-10-15 12:15:00|2426|2425|2427|2426|2427|2426|2425|2423|5797
1602764400000|2020-10-15 12:20:00|2426|2424|2423|2421|2426|2425|2422|2421|5322
1602764700000|2020-10-15 12:25:00|2422|2422|2424|2422|2424|2423|2422|2421|2577
1602765000000|2020-10-15 12:30:00|2423|2421|2417|2416|2423|2421|2417|2416|5436
1602765300000|2020-10-15 12:35:00|2418|2417|2414|2412|2419|2418|2413|2412|7050
1602765600000|2020-10-15 12:40:00|2413|2413|2411|2410|2415|2414|2411|2409|5425
1602765900000|2020-10-15 12:45:00|2410|2409|2412|2411|2416|2415|2410|2409|7848
1602766200000|2020-10-15 12:50:00|2413|2412|2413|2412|2416|2415|2412|2411|6636
1602766500000|2020-10-15 12:55:00|2414|2413|2411|2410|2415|2414|2411|2409|4323
1602766800000|2020-10-15 13:00:00|2410|2409|2410|2409|2411|2409|2408|2406|7193
1602767100000|2020-10-15 13:05:00|2411|2410|2412|2411|2412|2411|2409|2408|3292
1602767400000|2020-10-15 13:10:00|2411|2410|2407|2405|2411|2410|2407|2405|5465
1602767700000|2020-10-15 13:15:00|2406|2404|2404|2402|2406|2405|2404|2401|7017
1602768000000|2020-10-15 13:20:00|2405|2403|2402|2401|2406|2405|2401|2400|6006
1602768300000|2020-10-15 13:25:00|2403|2402|2404|2403|2405|2404|2401|2400|25563
1602768600000|2020-10-15 13:30:00|2403|2402|2409|2407|2409|2408|2400|2399|14361
1602768900000|2020-10-15 13:35:00|2410|2408|2402|2401|2411|2410|2402|2401|6075
1602769200000|2020-10-15 13:40:00|2401|2400|2404|2403|2405|2404|2400|2398|31388
1602769500000|2020-10-15 13:45:00|2405|2404|2408|2406|2408|2407|2404|2403|5306
1602769800000|2020-10-15 13:50:00|2407|2405|2410|2408|2412|2410|2405|2404|9459
1602770100000|2020-10-15 13:55:00|2408|2407|2420|2418|2422|2421|2407|2406|17538
1602770400000|2020-10-15 14:00:00|2419|2417|2408|2406|2419|2417|2406|2403|8217
1602770700000|2020-10-15 14:05:00|2409|2407|2403|2401|2409|2408|2401|2400|10132
1602771000000|2020-10-15 14:10:00|2404|2402|2398|2396|2404|2403|2398|2395|54051
1602771300000|2020-10-15 14:15:00|2397|2395|2401|2400|2403|2402|2395|2393|10051
1602771600000|2020-10-15 14:20:00|2400|2399|2398|2396|2402|2400|2395|2393|6633
1602771900000|2020-10-15 14:25:00|2399|2397|2396|2394|2400|2399|2395|2394|6705
1602772200000|2020-10-15 14:30:00|2397|2395|2395|2393|2400|2398|2395|2393|7034
1602772500000|2020-10-15 14:35:00|2394|2392|2390|2388|2395|2393|2389|2388|10065
1602772800000|2020-10-15 14:40:00|2389|2387|2392|2389|2393|2392|2387|2385|14581
1602773100000|2020-10-15 14:45:00|2391|2390|2391|2390|2392|2391|2390|2389|21876
1602773400000|2020-10-15 14:50:00|2390|2389|2391|2389|2392|2391|2389|2388|8990
1602773700000|2020-10-15 14:55:00|2390|2390|2392|2390|2393|2392|2390|2389|9161
1602774000000|2020-10-15 15:00:00|2393|2391|2390|2388|2393|2392|2388|2387|11132
1602774300000|2020-10-15 15:05:00|2389|2387|2389|2388|2395|2393|2388|2387|11851
1602774600000|2020-10-15 15:10:00|2388|2387|2390|2389|2391|2390|2387|2386|12279
1602774900000|2020-10-15 15:15:00|2389|2388|2396|2395|2396|2395|2389|2388|26862
1602775200000|2020-10-15 15:20:00|2397|2396|2406|2405|2408|2406|2397|2396|28052
1602775500000|2020-10-15 15:25:00|2405|2404|2411|2409|2411|2409|2403|2402|24903
1602831600000|2020-10-16 07:00:00|2444|2420|2464|2459|2467|2461|2438|2420|26579
1602831900000|2020-10-16 07:05:00|2463|2460|2482|2477|2482|2478|2455|2446|14519
1602832200000|2020-10-16 07:10:00|2483|2478|2461|2457|2483|2479|2461|2457|5600
1602832500000|2020-10-16 07:15:00|2460|2456|2458|2455|2463|2460|2455|2452|8379
1602832800000|2020-10-16 07:20:00|2457|2454|2450|2448|2462|2460|2447|2444|7851
1602833100000|2020-10-16 07:25:00|2449|2447|2460|2457|2461|2457|2448|2446|13026
1602833400000|2020-10-16 07:30:00|2461|2458|2475|2472|2477|2475|2461|2458|7131
1602833700000|2020-10-16 07:35:00|2476|2473|2483|2481|2484|2482|2472|2470|18931
1602834000000|2020-10-16 07:40:00|2484|2482|2473|2470|2484|2482|2473|2470|8628
1602834300000|2020-10-16 07:45:00|2474|2471|2467|2465|2474|2471|2465|2463|3014
1602834600000|2020-10-16 07:50:00|2468|2464|2460|2456|2470|2468|2458|2453|6660
1602834900000|2020-10-16 07:55:00|2459|2455|2462|2461|2464|2461|2456|2454|5849
1602835200000|2020-10-16 08:00:00|2463|2462|2468|2466|2468|2467|2463|2461|7435
1602835500000|2020-10-16 08:05:00|2469|2467|2470|2467|2471|2469|2467|2465|4446
1602835800000|2020-10-16 08:10:00|2469|2466|2470|2468|2470|2469|2467|2465|2408
1602836100000|2020-10-16 08:15:00|2469|2467|2470|2468|2470|2469|2466|2464|3352
1602836400000|2020-10-16 08:20:00|2469|2467|2467|2466|2470|2468|2464|2462|5256
1602836700000|2020-10-16 08:25:00|2466|2465|2472|2470|2472|2471|2466|2465|14851
1602837000000|2020-10-16 08:30:00|2473|2471|2468|2466|2474|2472|2467|2465|3978
1602837300000|2020-10-16 08:35:00|2467|2465|2467|2465|2469|2468|2464|2462|4473
1602837600000|2020-10-16 08:40:00|2466|2464|2466|2464|2469|2467|2465|2464|4503
1602837900000|2020-10-16 08:45:00|2465|2463|2467|2465|2467|2465|2465|2463|1854
1602838200000|2020-10-16 08:50:00|2466|2464|2465|2464|2467|2466|2465|2464|4609
1602838500000|2020-10-16 08:55:00|2466|2465|2466|2464|2467|2466|2465|2464|5202
1602838800000|2020-10-16 09:00:00|2465|2463|2466|2464|2467|2466|2465|2463|4350
1602839100000|2020-10-16 09:05:00|2467|2465|2477|2475|2477|2475|2467|2465|5747
1602839400000|2020-10-16 09:10:00|2476||2477||2477||2476||50
1602839700000|2020-10-16 09:15:00|2475|2474|2483|2481|2485|2483|2475|2474|14119
1602840000000|2020-10-16 09:20:00|2484|2482|2479|2477|2484|2482|2478|2477|5681
1602840300000|2020-10-16 09:25:00|2478|2476|2475|2474|2478|2476|2475|2474|4233
1602840600000|2020-10-16 09:30:00|2476|2473|2471|2468|2476|2473|2469|2467|4131
1602840900000|2020-10-16 09:35:00|2470|2469|2468|2466|2470|2469|2467|2466|3997
1602841200000|2020-10-16 09:40:00|2467|2465|2468|2466|2468|2467|2467|2465|3487
1602841500000|2020-10-16 09:45:00|2467|2465|2468|2467|2468|2467|2466|2465|3852
1602841800000|2020-10-16 09:50:00|2469|2468|2473|2471|2473|2472|2469|2468|10952
1602842100000|2020-10-16 09:55:00|2472|2472|2472|2470|2473|2472|2471|2469|3977
1602842400000|2020-10-16 10:00:00|2473|2471|2473|2471|2473|2471|2472|2470|171065
1602842700000|2020-10-16 10:05:00|2472|2472|2472|2470|2473|2472|2470|2469|1791
1602843000000|2020-10-16 10:10:00|2471|2471|2470|2469|2472|2471|2470|2468|14506
1602843300000|2020-10-16 10:15:00|2471|2468|2470|2468|2472|2470|2469|2468|3229
1602843600000|2020-10-16 10:20:00|2469|2469|2470|2468|2471|2470|2467|2466|3344
1602843900000|2020-10-16 10:25:00|2469|2467|2470|2469|2471|2470|2468|2466|4099
1602844200000|2020-10-16 10:30:00|2471|2470|2467|2465|2471|2470|2466|2464|4882
1602844500000|2020-10-16 10:35:00|2468|2466|2470|2468|2470|2469|2467|2466|2338
1602844800000|2020-10-16 10:40:00|2469|2467|2468|2467|2470|2468|2466|2465|2519
1602845100000|2020-10-16 10:45:00|2467|2466|2465|2464|2468|2467|2465|2464|3096
1602845400000|2020-10-16 10:50:00|2464|2463|2468|2465|2469|2467|2462|2461|5887
1602845700000|2020-10-16 10:55:00|2469|2466|2468|2465|2470|2468|2467|2465|2250
1602846000000|2020-10-16 11:00:00|2467|2466|2467|2465|2468|2467|2466|2465|1232
1602846300000|2020-10-16 11:05:00|2468|2466|2471|2469|2472|2470|2467|2465|4787
1602846600000|2020-10-16 11:10:00|2472|2470|2473|2472|2475|2473|2472|2469|3487
1602846900000|2020-10-16 11:15:00|2474|2473|2480|2478|2480|2478|2473|2471|6689
1602847200000|2020-10-16 11:20:00|2479|2477|2477|2475|2479|2477|2476|2474|4117
1602847500000|2020-10-16 11:25:00|2478|2476|2477|2476|2478|2477|2477|2475|1141
1602847800000|2020-10-16 11:30:00|2476|2475|2474|2471|2476|2475|2471|2469|5019
1602848100000|2020-10-16 11:35:00|2475|2472|2478|2476|2478|2476|2474|2472|4340
1602848400000|2020-10-16 11:40:00|2477|2477|2486|2484|2486|2485|2477|2477|10357
1602848700000|2020-10-16 11:45:00|2487|2485|2487|2485|2490|2489|2486|2485|28967
1602849000000|2020-10-16 11:50:00|2486|2484|2485|2484|2487|2484|2483|2482|1669
1602849300000|2020-10-16 11:55:00|2484|2483|2484|2482|2485|2484|2483|2482|1075
1602849600000|2020-10-16 12:00:00|2483|2483|2487|2485|2487|2486|2482|2481|6786
1602849900000|2020-10-16 12:05:00|2488|2486|2495|2493|2498|2496|2488|2485|24977
1602850200000|2020-10-16 12:10:00|2494|2492|2491|2489|2495|2493|2487|2486|14829
1602850500000|2020-10-16 12:15:00|2492|2490|2491|2489|2492|2491|2491|2489|4109
1602850800000|2020-10-16 12:20:00|2490|2488|2495|2493|2496|2494|2487|2486|8279
1602851100000|2020-10-16 12:25:00|2493|2492|2495|2493|2496|2493|2493|2492|439
1602851400000|2020-10-16 12:30:00|2493|2492|2488|2486|2493|2492|2487|2485|11439
1602851700000|2020-10-16 12:35:00|2489|2487|2489|2486|2489|2488|2487|2485|4184
1602852000000|2020-10-16 12:40:00|2488|2487|2490|2488|2490|2488|2488|2487|2273
1602852300000|2020-10-16 12:45:00|2491|2489|2492|2491|2492|2491|2490|2488|9417
1602852600000|2020-10-16 12:50:00|2491|2490|2492|2490|2492|2491|2489|2488|4409
1602852900000|2020-10-16 12:55:00|2491|2489|2493|2492|2495|2494|2490|2489|16531
1602853200000|2020-10-16 13:00:00|2492|2491|2494|2493|2495|2493|2491|2489|5993
1602853500000|2020-10-16 13:05:00|2493|2492|2489|2488|2493|2492|2488|2487|4271
1602853800000|2020-10-16 13:10:00|2490|2489|2493|2491|2494|2492|2490|2489|3618
1602854100000|2020-10-16 13:15:00|2492|2490|2496|2495|2497|2496|2491|2490|7957
1602854400000|2020-10-16 13:20:00|2495|2494|2488|2487|2495|2494|2488|2487|10072
1602854700000|2020-10-16 13:25:00|2487|2486|2484|2483|2489|2488|2484|2483|5859
1602855000000|2020-10-16 13:30:00|2483|2482|2485|2484|2486|2484|2482|2481|5631
1602855300000|2020-10-16 13:35:00|2486|2485|2487|2485|2487|2486|2485|2483|6357
1602855600000|2020-10-16 13:40:00|2486|2486|2497|2495|2499|2498|2486|2484|23135
1602855900000|2020-10-16 13:45:00|2498|2496|2499|2496|2501|2499|2496|2495|20653
1602856200000|2020-10-16 13:50:00|2500|2497|2497|2495|2501|2500|2492|2491|19498
1602856500000|2020-10-16 13:55:00|2498|2496|2495|2493|2500|2499|2495|2493|14954
1602856800000|2020-10-16 14:00:00|2494|2494|2494|2492|2495|2494|2489|2487|10262
1602857100000|2020-10-16 14:05:00|2495|2493|2494|2492|2496|2493|2490|2489|8176
1602857400000|2020-10-16 14:10:00|2493|2493|2490|2489|2494|2493|2488|2487|8628
1602857700000|2020-10-16 14:15:00|2491|2488|2490|2488|2492|2490|2488|2486|5818
1602858000000|2020-10-16 14:20:00|2489|2489|2494|2492|2495|2494|2489|2489|5278
1602858300000|2020-10-16 14:25:00|2493|2493|2497|2496|2498|2497|2493|2493|10413
1602858600000|2020-10-16 14:30:00|2496|2495|2487|2485|2497|2496|2487|2485|8899
1602858900000|2020-10-16 14:35:00|2488|2486|2488|2487|2490|2489|2484|2483|542953
1602859200000|2020-10-16 14:40:00|2489|2488|2488|2487|2489|2488|2485|2483|10786
1602859500000|2020-10-16 14:45:00|2489|2488|2487|2485|2490|2488|2486|2485|7421
1602859800000|2020-10-16 14:50:00|2488|2486|2487|2485|2488|2487|2483|2482|10385
1602860100000|2020-10-16 14:55:00|2486|2486|2483|2482|2487|2486|2483|2482|7366
1602860400000|2020-10-16 15:00:00|2482|2481|2484|2483|2485|2484|2479|2478|12575
1602860700000|2020-10-16 15:05:00|2483|2482|2481|2480|2483|2482|2478|2477|11554
1602861000000|2020-10-16 15:10:00|2480|2479|2470|2468|2480|2479|2469|2467|22459
1602861300000|2020-10-16 15:15:00|2469|2469|2474|2472|2474|2473|2469|2468|17785
1602861600000|2020-10-16 15:20:00|2473|2473|2475|2474|2476|2475|2472|2471|73083
1602861900000|2020-10-16 15:25:00|2474|2473|2475|2473|2475|2474|2471|2470|26560
1603090800000|2020-10-19 07:00:00|2473|2463|2478|2472|2497|2488|2468|2461|7066
1603091100000|2020-10-19 07:05:00|2477|2469|2463|2460|2477|2472|2456|2451|13438
1603091400000|2020-10-19 07:10:00|2464|2461|2466|2463|2472|2469|2459|2456|14122
1603091700000|2020-10-19 07:15:00|2465|2462|2455|2452|2470|2468|2455|2452|7986
1603092000000|2020-10-19 07:20:00|2456|2453|2455|2453|2459|2456|2452|2449|4285
1603092300000|2020-10-19 07:25:00|2454|2452|2455|2453|2463|2462|2453|2450|4993
1603092600000|2020-10-19 07:30:00|2456|2454|2456|2453|2464|2461|2455|2453|8769
1603092900000|2020-10-19 07:35:00|2458|2452|2468|2465|2468|2466|2458|2452|2960
1603093200000|2020-10-19 07:40:00|2467|2466|2477|2475|2477|2475|2467|2466|3544
1603093500000|2020-10-19 07:45:00|2476|2474|2473|2471|2477|2474|2473|2470|3851
1603093800000|2020-10-19 07:50:00|2474|2472|2478|2475|2479|2475|2473|2471|4905
1603094100000|2020-10-19 07:55:00|2479|2476|2478|2475|2481|2478|2475|2474|4916
1603094400000|2020-10-19 08:00:00|2477|2476|2482|2480|2482|2481|2474|2472|9991
1603094700000|2020-10-19 08:05:00|2481|2481|2484|2481|2484|2481|2479|2477|6410
1603095000000|2020-10-19 08:10:00|2485|2482|2483|2481|2488|2486|2483|2481|5561
1603095300000|2020-10-19 08:15:00|2484|2482|2485|2482|2485|2484|2481|2479|5573
1603095600000|2020-10-19 08:20:00|2486|2483|2487|2485|2491|2489|2485|2482|11087
1603095900000|2020-10-19 08:25:00|2488|2486|2488|2486|2489|2488|2483|2481|5908
1603096200000|2020-10-19 08:30:00|2487|2487|2490|2487|2490|2488|2487|2485|1912
1603096500000|2020-10-19 08:35:00|2489|2486|2478|2476|2489|2486|2475|2474|10849
1603096800000|2020-10-19 08:40:00|2477|2475|2479|2477|2479|2478|2475|2474|2363
1603097100000|2020-10-19 08:45:00|2480|2478|2489|2487|2489|2487|2480|2477|23187
1603097400000|2020-10-19 08:50:00|2490|2488|2486|2484|2490|2488|2484|2482|6625
1603097700000|2020-10-19 08:55:00|2485|2483|2487|2485|2487|2485|2483|2482|4223
1603098000000|2020-10-19 09:00:00|2486|2486|2487|2485|2489|2486|2484|2483|3850
1603098300000|2020-10-19 09:05:00|2486|2486|2487|2486|2490|2489|2485|2484|3683
1603098600000|2020-10-19 09:10:00|2486|2485|2493|2491|2493|2491|2486|2484|8079
1603098900000|2020-10-19 09:15:00|2492|2490|2500|2498|2501|2499|2491|2490|14954
1603099200000|2020-10-19 09:20:00|2501|2499|2502|2499|2503|2502|2496|2495|35074
1603099500000|2020-10-19 09:25:00|2500|2500|2492|2490|2501|2500|2492|2490|15448
1603099800000|2020-10-19 09:30:00|2491|2491|2489|2488|2493|2492|2489|2487|15713
1603100100000|2020-10-19 09:35:00|2488|2487|2490|2488|2490|2488|2486|2485|4914
1603100400000|2020-10-19 09:40:00|2491|2489|2491|2489|2493|2491|2489|2488|3967
1603100700000|2020-10-19 09:45:00|2490|2490|2489|2488|2491|2490|2489|2488|415
1603101000000|2020-10-19 09:50:00|2488|2487|2487|2484|2488|2487|2484|2483|3779
1603101300000|2020-10-19 09:55:00|2486|2485|2488|2486|2489|2487|2486|2484|1301
1603101600000|2020-10-19 10:00:00|2487|2487|2488|2487|2488|2487|2486|2484|1152
1603101900000|2020-10-19 10:05:00|2489|2488|2488|2486|2491|2489|2487|2486|8238
1603102200000|2020-10-19 10:10:00|2487|2487|2484|2483|2488|2487|2484|2483|847
1603102500000|2020-10-19 10:15:00|2483|2482|2482|2481|2483|2482|2482|2481|353
1603102800000|2020-10-19 10:20:00|2481|2480|2478|2476|2481|2480|2477|2475|2093
1603103100000|2020-10-19 10:25:00|2479|2477|2478|2476|2479|2478|2476|2475|2087
1603103400000|2020-10-19 10:30:00|2477|2475|2478|2476|2479|2477|2475|2474|2640
1603103700000|2020-10-19 10:35:00|2479|2477|2479|2477|2479|2478|2478|2476|531
1603104000000|2020-10-19 10:40:00|2480|2478|2479|2477|2482|2481|2479|2477|3187
1603104300000|2020-10-19 10:45:00|2478|2476|2472|2470|2479|2477|2472|2470|2764
1603104600000|2020-10-19 10:50:00|2471|2469|2472|2470|2473|2472|2469|2467|5813
1603104900000|2020-10-19 10:55:00|2473|2471|2478|2476|2478|2476|2471|2470|5974
1603105200000|2020-10-19 11:00:00|2477|2475|2478|2476|2478|2476|2474|2472|3992
1603105500000|2020-10-19 11:05:00|2477|2475|2480|2479|2480|2479|2476|2474|4641
1603105800000|2020-10-19 11:10:00|2479|2478|2477|2476|2479|2478|2476|2474|1426
1603106100000|2020-10-19 11:15:00|2476|2475|2474|2472|2478|2476|2474|2472|5783
1603106400000|2020-10-19 11:20:00|2473|2471|2478|2476|2478|2476|2472|2471|2336
1603106700000|2020-10-19 11:25:00|2479|2477|2478|2476|2479|2478|2478|2476|680
1603107000000|2020-10-19 11:30:00|2477|2475|2479|2477|2479|2477|2476|2475|2019
1603107300000|2020-10-19 11:35:00|2478|2478|2479|2477|2479|2478|2476|2475|2235
1603107600000|2020-10-19 11:40:00|2478|2476|2479|2477|2479|2477|2477|2475|2441
1603107900000|2020-10-19 11:45:00|2478|2476|2478|2475|2480|2478|2477|2475|22514
1603108200000|2020-10-19 11:50:00|2477|2474|2478|2476|2478|2476|2475|2474|1941
1603108500000|2020-10-19 11:55:00|2477|2475|2476|2474|2478|2475|2476|2474|2725
1603108800000|2020-10-19 12:00:00|2475|2475|2474|2473|2476|2475|2474|2473|4298
1603109100000|2020-10-19 12:05:00|2473|2472|2480|2478|2480|2478|2472|2471|3561
1603109400000|2020-10-19 12:10:00|2479|2479|2481|2480|2483|2481|2479|2478|5104
1603109700000|2020-10-19 12:15:00|2480|2479|2483|2480|2483|2481|2479|2478|2238
1603110000000|2020-10-19 12:20:00|2482|2479|2481|2479|2482|2480|2480|2479|1319
1603110300000|2020-10-19 12:25:00|2480|2480|2480|2478|2481|2480|2478|2477|5085
1603110600000|2020-10-19 12:30:00|2479|2477|2471|2469|2479|2477|2471|2469|2086
1603110900000|2020-10-19 12:35:00|2472|2470|2479|2477|2480|2477|2470|2469|13767
1603111200000|2020-10-19 12:40:00|2478|2478|2473|2472|2479|2478|2473|2472|3869
1603111500000|2020-10-19 12:45:00|2472|2471|2475|2473|2476|2474|2470|2468|2190
1603111800000|2020-10-19 12:50:00|2474|2472|2475|2474|2476|2474|2472|2471|5434
1603112100000|2020-10-19 12:55:00|2474|2473|2471|2469|2474|2473|2470|2469|3152
1603112400000|2020-10-19 13:00:00|2472|2470|2469|2467|2472|2471|2467|2466|12060
1603112700000|2020-10-19 13:05:00|2470|2468|2470|2469|2472|2470|2469|2467|4251
1603113000000|2020-10-19 13:10:00|2469|2468|2468|2467|2469|2468|2466|2465|3776
1603113300000|2020-10-19 13:15:00|2469|2468|2470|2469|2472|2471|2468|2467|2656
1603113600000|2020-10-19 13:20:00|2469|2468|2470|2468|2471|2470|2468|2467|4941
1603113900000|2020-10-19 13:25:00|2471|2469|2472|2471|2472|2471|2470|2469|4543
1603114200000|2020-10-19 13:30:00|2473|2472|2468|2466|2473|2472|2468|2466|11912
1603114500000|2020-10-19 13:35:00|2467|2467|2467|2466|2471|2469|2464|2463|12374
1603114800000|2020-10-19 13:40:00|2468|2467|2473|2471|2474|2473|2468|2467|7319
1603115100000|2020-10-19 13:45:00|2474|2472|2474|2473|2475|2474|2471|2470|7732
1603115400000|2020-10-19 13:50:00|2475|2474|2472|2470|2476|2475|2471|2470|19247
1603115700000|2020-10-19 13:55:00|2471|2471|2472|2471|2473|2472|2469|2468|6749
1603116000000|2020-10-19 14:00:00|2471|2470|2478|2476|2478|2477|2470|2469|7294
1603116300000|2020-10-19 14:05:00|2479|2477|2475|2474|2481|2479|2475|2474|7717
1603116600000|2020-10-19 14:10:00|2474|2473|2475|2474|2476|2475|2472|2471|12073
1603116900000|2020-10-19 14:15:00|2474|2473|2477|2476|2479|2478|2473|2472|6702
1603117200000|2020-10-19 14:20:00|2476|2475|2474|2472|2477|2476|2472|2470|9778
1603117500000|2020-10-19 14:25:00|2473|2473|2481|2480|2481|2480|2473|2472|8289
1603117800000|2020-10-19 14:30:00|2480|2479|2473|2472|2480|2479|2473|2472|13530
1603118100000|2020-10-19 14:35:00|2472|2471|2471|2470|2474|2473|2468|2467|12795
1603118400000|2020-10-19 14:40:00|2472|2471|2469|2468|2473|2472|2469|2468|28719
1603118700000|2020-10-19 14:45:00|2468|2467|2463|2462|2470|2469|2463|2462|17237
1603119000000|2020-10-19 14:50:00|2462|2461|2455|2454|2464|2463|2455|2454|19009
1603119300000|2020-10-19 14:55:00|2454|2453|2458|2456|2459|2458|2453|2452|12553
1603119600000|2020-10-19 15:00:00|2457|2457|2459|2458|2462|2460|2457|2456|12494
1603119900000|2020-10-19 15:05:00|2458|2457|2454|2453|2458|2457|2452|2451|13072
1603120200000|2020-10-19 15:10:00|2455|2454|2454|2452|2455|2454|2451|2450|10411
1603120500000|2020-10-19 15:15:00|2453|2451|2457|2456|2458|2457|2452|2451|16180
1603120800000|2020-10-19 15:20:00|2456|2455|2452|2451|2456|2455|2451|2450|13858
1603121100000|2020-10-19 15:25:00|2451|2450|2456|2453|2456|2455|2450|2449|38122
1603177200000|2020-10-20 07:00:00|2492|2464|2482|2478|2492|2481|2482|2464|2346
1603177500000|2020-10-20 07:05:00|2481|2477|2504|2498|2514|2511|2481|2477|9779
1603177800000|2020-10-20 07:10:00|2503|2499|2497|2493|2511|2506|2496|2492|7530
1603178100000|2020-10-20 07:15:00|2496|2494|2493|2490|2499|2495|2486|2483|6452
1603178400000|2020-10-20 07:20:00|2494|2491|2490|2488|2495|2491|2486|2484|3616
1603178700000|2020-10-20 07:25:00|2489|2489|2490|2488|2494|2491|2487|2485|10372
1603179000000|2020-10-20 07:30:00|2491|2489|2485|2482|2492|2490|2485|2481|12769
1603179300000|2020-10-20 07:35:00|2486|2481|2483|2481|2488|2485|2482|2480|4245
1603179600000|2020-10-20 07:40:00|2484|2482|2487|2486|2493|2490|2484|2482|11729
1603179900000|2020-10-20 07:45:00|2488|2485|2490|2487|2491|2489|2485|2483|18789
1603180200000|2020-10-20 07:50:00|2489|2486|2482|2481|2489|2486|2482|2480|3290
1603180500000|2020-10-20 07:55:00|2481|2480|2481|2478|2482|2481|2476|2474|4721
1603180800000|2020-10-20 08:00:00|2480|2477|2477|2475|2482|2480|2476|2474|6027
1603181100000|2020-10-20 08:05:00|2476|2474|2483|2480|2487|2485|2475|2474|9069
1603181400000|2020-10-20 08:10:00|2482|2479|2484|2482|2487|2485|2482|2479|2264
1603181700000|2020-10-20 08:15:00|2483|2481|2484|2481|2484|2482|2482|2480|1609
1603182000000|2020-10-20 08:20:00|2483|2480|2485|2483|2486|2485|2479|2478|28110
1603182300000|2020-10-20 08:25:00|2486|2484|2488|2486|2488|2486|2483|2481|8157
1603182600000|2020-10-20 08:30:00|2487|2487|2490|2488|2491|2490|2487|2486|11385
1603182900000|2020-10-20 08:35:00|2489|2487|2488|2487|2491|2489|2487|2486|5814
1603183200000|2020-10-20 08:40:00|2487|2486|2489|2486|2491|2489|2487|2485|7328
1603183500000|2020-10-20 08:45:00|2488|2487|2489|2486|2489|2487|2485|2484|17505
1603183800000|2020-10-20 08:50:00|2490|2487|2489|2488|2491|2489|2489|2487|2732
1603184100000|2020-10-20 08:55:00|2490|2489|2490|2488|2491|2490|2488|2486|14316
1603184400000|2020-10-20 09:00:00|2489|2489|2490|2488|2491|2490|2488|2487|9533
1603184700000|2020-10-20 09:05:00|2489|2489|2489|2488|2490|2489|2489|2487|2744
1603185000000|2020-10-20 09:10:00|2490|2487|2489|2487|2490|2488|2488|2487|3922
1603185300000|2020-10-20 09:15:00|2490|2488|2490|2488|2491|2490|2486|2484|23818
1603185600000|2020-10-20 09:20:00|2489|2487|2488|2486|2489|2488|2486|2485|2880
1603185900000|2020-10-20 09:25:00|2487|2487|2488|2487|2489|2487|2487|2486|3278
1603186200000|2020-10-20 09:30:00|2489|2488|2495|2492|2495|2492|2488|2487|2643
1603186500000|2020-10-20 09:35:00|2494|2491|2491|2489|2494|2492|2490|2489|6751
1603186800000|2020-10-20 09:40:00|2492|2490|2497|2496|2498|2496|2491|2490|3109
1603187100000|2020-10-20 09:45:00|2496|2495|2495|2494|2497|2495|2494|2492|8769
1603187400000|2020-10-20 09:50:00|2496|2495|2495|2494|2497|2496|2493|2491|4380
1603187700000|2020-10-20 09:55:00|2496|2495|2498|2496|2498|2496|2496|2495|2561
1603188000000|2020-10-20 10:00:00|2497|2497|2490|2488|2498|2497|2490|2487|7391
1603188300000|2020-10-20 10:05:00|2491|2489|2493|2491|2493|2492|2490|2488|2078
1603188600000|2020-10-20 10:10:00|2492|2490|2490|2488|2493|2492|2488|2487|9897
1603188900000|2020-10-20 10:15:00|2489|2487|2490|2488|2490|2488|2488|2487|950
1603189200000|2020-10-20 10:20:00|2489|2489|2495|2493|2495|2494|2489|2488|6797
1603189500000|2020-10-20 10:25:00|2494|2492|2493|2491|2495|2493|2492|2490|6796
1603189800000|2020-10-20 10:30:00|2492|2490|2485|2483|2493|2490|2484|2483|6112
1603190100000|2020-10-20 10:35:00|2484|2482|2482|2481|2486|2483|2482|2480|4917
1603190400000|2020-10-20 10:40:00|2483|2482|2482|2480|2483|2482|2481|2480|3321
1603190700000|2020-10-20 10:45:00|2481|2481|2480|2478|2481|2481|2479|2478|5245
1603191000000|2020-10-20 10:50:00|2479|2479|2480|2478|2480|2479|2479|2478|1157
1603191300000|2020-10-20 10:55:00|2481|2479|2476|2474|2481|2480|2474|2473|12350
1603191600000|2020-10-20 11:00:00|2477|2475|2477|2476|2479|2478|2476|2475|4247
1603191900000|2020-10-20 11:05:00|2478|2477|2477|2475|2479|2478|2477|2475|7299
1603192200000|2020-10-20 11:10:00|2476|2476|2478|2476|2478|2477|2475|2473|3907
1603192500000|2020-10-20 11:15:00|2479|2477|2481|2479|2481|2480|2477|2476|5053
1603192800000|2020-10-20 11:20:00|2480|2480|2476|2474|2480|2480|2476|2473|9407
1603193100000|2020-10-20 11:25:00|2475|2473|2475|2474|2475|2474|2472|2471|1698
1603193400000|2020-10-20 11:30:00|2474|2473|2471|2470|2475|2473|2471|2470|3965
1603193700000|2020-10-20 11:35:00|2472|2471|2470|2469|2472|2471|2469|2467|13831
1603194000000|2020-10-20 11:40:00|2471|2470|2477|2475|2477|2475|2471|2470|7022
1603194300000|2020-10-20 11:45:00|2476|2474|2475|2474|2478|2477|2474|2473|6701
1603194600000|2020-10-20 11:50:00|2476|2475|2475|2474|2477|2476|2475|2474|7909
1603194900000|2020-10-20 11:55:00|2476|2475|2480|2479|2482|2480|2476|2474|3478
1603195200000|2020-10-20 12:00:00|2479|2478|2478|2477|2480|2479|2478|2477|5021
1603195500000|2020-10-20 12:05:00|2479|2478|2480|2478|2480|2479|2478|2477|4439
1603195800000|2020-10-20 12:10:00|2479|2479|2482|2481|2483|2482|2479|2479|5735
1603196100000|2020-10-20 12:15:00|2481|2480|2478|2477|2482|2481|2478|2477|4760
1603196400000|2020-10-20 12:20:00|2477|2476|2478|2477|2479|2478|2476|2475|7041
1603196700000|2020-10-20 12:25:00|2477|2476|2479|2477|2479|2478|2477|2476|4677
1603197000000|2020-10-20 12:30:00|2478|2478|2479|2477|2480|2479|2477|2476|6738
1603197300000|2020-10-20 12:35:00|2478|2478|2480|2479|2480|2479|2478|2477|2835
1603197600000|2020-10-20 12:40:00|2479|2478|2477|2476|2480|2479|2477|2476|2492
1603197900000|2020-10-20 12:45:00|2476|2475|2476|2475|2479|2477|2476|2475|3168
1603198200000|2020-10-20 12:50:00|2475|2474|2478|2476|2479|2477|2474|2473|26511
1603198500000|2020-10-20 12:55:00|2477|2477|2479|2478|2480|2479|2477|2476|8951
1603198800000|2020-10-20 13:00:00|2478|2477|2480|2479|2481|2480|2478|2477|6798
1603199100000|2020-10-20 13:05:00|2479|2478|2486|2485|2486|2485|2478|2477|6953
1603199400000|2020-10-20 13:10:00|2485|2484|2489|2488|2489|2488|2485|2484|5539
1603199700000|2020-10-20 13:15:00|2490|2489|2494|2492|2494|2493|2490|2488|8148
1603200000000|2020-10-20 13:20:00|2493|2493|2491|2490|2495|2494|2490|2489|13702
1603200300000|2020-10-20 13:25:00|2490|2489|2491|2489|2491|2490|2487|2485|6866
1603200600000|2020-10-20 13:30:00|2490|2488|2483|2481|2491|2489|2481|2480|9820
1603200900000|2020-10-20 13:35:00|2482|2482|2482|2480|2483|2482|2477|2476|8446
1603201200000|2020-10-20 13:40:00|2483|2481|2485|2483|2485|2483|2481|2480|5771
1603201500000|2020-10-20 13:45:00|2486|2484|2482|2481|2487|2485|2481|2480|6789
1603201800000|2020-10-20 13:50:00|2483|2482|2480|2479|2483|2482|2480|2478|13010
1603202100000|2020-10-20 13:55:00|2479|2478|2485|2484|2486|2485|2477|2476|11115
1603202400000|2020-10-20 14:00:00|2484|2483|2477|2476|2484|2483|2476|2475|17403
1603202700000|2020-10-20 14:05:00|2478|2477|2475|2474|2480|2478|2474|2473|10615
1603203000000|2020-10-20 14:10:00|2476|2473|2478|2477|2480|2478|2476|2473|8080
1603203300000|2020-10-20 14:15:00|2477|2476|2474|2473|2479|2477|2473|2472|10333
1603203600000|2020-10-20 14:20:00|2473|2472|2479|2478|2479|2478|2473|2472|5529
1603203900000|2020-10-20 14:25:00|2480|2479|2481|2479|2483|2481|2478|2476|14027
1603204200000|2020-10-20 14:30:00|2480|2478|2480|2479|2484|2483|2479|2478|7378
1603204500000|2020-10-20 14:35:00|2479|2478|2481|2480|2481|2480|2479|2477|3675
1603204800000|2020-10-20 14:40:00|2482|2481|2477|2476|2482|2481|2477|2476|13409
1603205100000|2020-10-20 14:45:00|2478|2477|2465|2464|2480|2478|2465|2464|13758
1603205400000|2020-10-20 14:50:00|2464|2463|2463|2462|2466|2465|2463|2461|7465
1603205700000|2020-10-20 14:55:00|2462|2461|2463|2461|2464|2463|2458|2457|16336
1603206000000|2020-10-20 15:00:00|2462|2460|2459|2457|2464|2463|2456|2454|12573
1603206300000|2020-10-20 15:05:00|2458|2456|2453|2452|2458|2457|2453|2452|8319
1603206600000|2020-10-20 15:10:00|2454|2453|2453|2451|2457|2456|2451|2450|15249
1603206900000|2020-10-20 15:15:00|2454|2452|2456|2455|2457|2456|2453|2452|9564
1603207200000|2020-10-20 15:20:00|2455|2454|2454|2452|2457|2456|2453|2452|17258
1603207500000|2020-10-20 15:25:00|2453|2453|2453|2451|2453|2453|2450|2449|30217
1603263600000|2020-10-21 07:00:00|2464|2456|2456|2449|2467|2457|2444|2440|7045
1603263900000|2020-10-21 07:05:00|2457|2448|2423|2419|2457|2449|2422|2419|12412
1603264200000|2020-10-21 07:10:00|2422|2418|2427|2422|2432|2429|2413|2411|23261
1603264500000|2020-10-21 07:15:00|2426|2423|2411|2407|2427|2424|2404|2401|13721
1603264800000|2020-10-21 07:20:00|2410|2406|2413|2409|2414|2412|2403|2401|15573
1603265100000|2020-10-21 07:25:00|2412|2410|2424|2422|2425|2422|2411|2409|7796
1603265400000|2020-10-21 07:30:00|2425|2423|2421|2419|2426|2423|2420|2416|4566
1603265700000|2020-10-21 07:35:00|2420|2418|2418|2416|2421|2418|2417|2414|2738
1603266000000|2020-10-21 07:40:00|2417|2415|2424|2422|2425|2422|2416|2414|5363
1603266300000|2020-10-21 07:45:00|2422|2421|2430|2427|2430|2427|2418|2415|15637
1603266600000|2020-10-21 07:50:00|2429|2428|2431|2429|2436|2434|2428|2427|13713
1603266900000|2020-10-21 07:55:00|2430|2428|2429|2427|2430|2428|2427|2425|2804
1603267200000|2020-10-21 08:00:00|2428|2426|2423|2422|2430|2429|2421|2419|13623
1603267500000|2020-10-21 08:05:00|2424|2423|2419|2416|2425|2424|2414|2412|11003
1603267800000|2020-10-21 08:10:00|2420|2417|2419|2416|2421|2420|2416|2414|9158
1603268100000|2020-10-21 08:15:00|2418|2418|2415|2413|2418|2418|2412|2410|11179
1603268400000|2020-10-21 08:20:00|2416|2414|2411|2408|2416|2415|2409|2407|11105
1603268700000|2020-10-21 08:25:00|2410|2409|2409|2407|2410|2409|2407|2404|5129
1603269000000|2020-10-21 08:30:00|2410|2408|2409|2407|2410|2408|2404|2401|5422
1603269300000|2020-10-21 08:35:00|2408|2406|2411|2409|2411|2410|2407|2405|4599
1603269600000|2020-10-21 08:40:00|2412|2408|2407|2405|2412|2408|2405|2403|2246
1603269900000|2020-10-21 08:45:00|2406|2404|2410|2408|2410|2408|2403|2400|2976
1603270200000|2020-10-21 08:50:00|2409|2409|2411|2409|2413|2411|2409|2409|1325
1603270500000|2020-10-21 08:55:00|2410|2410|2409|2407|2411|2410|2408|2407|2220
1603270800000|2020-10-21 09:00:00|2408|2406|2410|2407|2410|2407|2405|2404|7579
1603271100000|2020-10-21 09:05:00|2409|2408|2404|2402|2409|2408|2404|2402|3950
1603271400000|2020-10-21 09:10:00|2405|2403|2412|2409|2412|2410|2405|2403|3913
1603271700000|2020-10-21 09:15:00|2413|2410|2420|2418|2420|2418|2413|2410|2668
1603272000000|2020-10-21 09:20:00|2421|2419|2426|2424|2427|2424|2420|2419|1382
1603272300000|2020-10-21 09:25:00|2427|2425|2430|2428|2430|2429|2425|2424|9601
1603272600000|2020-10-21 09:30:00|2429|2427|2428|2426|2429|2427|2425|2424|7019
1603272900000|2020-10-21 09:35:00|2427|2425|2425|2424|2428|2426|2422|2421|10319
1603273200000|2020-10-21 09:40:00|2426|2425|2423|2421|2426|2425|2421|2420|4236
1603273500000|2020-10-21 09:45:00|2422|2422|2420|2419|2422|2422|2420|2418|2707
1603273800000|2020-10-21 09:50:00|2419|2418|2422|2421|2423|2422|2419|2418|7648
1603274100000|2020-10-21 09:55:00|2421|2420|2424|2423|2425|2424|2420|2419|10320
1603274400000|2020-10-21 10:00:00|2423|2422|2424|2422|2424|2423|2421|2420|7747
1603274700000|2020-10-21 10:05:00|2425|2423|2419|2418|2426|2425|2418|2417|17020
1603275000000|2020-10-21 10:10:00|2418|2417|2415|2414|2419|2418|2414|2413|4800
1603275300000|2020-10-21 10:15:00|2414|2413|2412|2410|2414|2413|2410|2409|8067
1603275600000|2020-10-21 10:20:00|2413|2411|2417|2415|2417|2416|2412|2411|2155
1603275900000|2020-10-21 10:25:00|2416|2414|2414|2413|2416|2415|2414|2412|2733
1603276200000|2020-10-21 10:30:00|2413|2412|2410|2408|2414|2412|2408|2406|6005
1603276500000|2020-10-21 10:35:00|2409|2409|2410|2408|2411|2410|2408|2407|3487
1603276800000|2020-10-21 10:40:00|2409|2407|2414|2412|2414|2413|2407|2406|15342
1603277100000|2020-10-21 10:45:00|2413|2411|2415|2413|2415|2413|2412|2410|2975
1603277400000|2020-10-21 10:50:00|2414|2414|2414|2413|2415|2414|2413|2412|3784
1603277700000|2020-10-21 10:55:00|2415|2414|2417|2415|2417|2416|2414|2413|4663
1603278000000|2020-10-21 11:00:00|2418|2416|2420|2419|2421|2419|2418|2416|7518
1603278300000|2020-10-21 11:05:00|2421|2420|2427|2425|2428|2426|2421|2420|4138
1603278600000|2020-10-21 11:10:00|2428|2426|2420|2419|2429|2427|2420|2419|3149
1603278900000|2020-10-21 11:15:00|2419|2418|2415|2414|2420|2419|2415|2414|5720
1603279200000|2020-10-21 11:20:00|2416|2415|2420|2418|2420|2419|2416|2415|5215
1603279500000|2020-10-21 11:25:00|2419|2417|2421|2419|2422|2421|2418|2417|3480
1603279800000|2020-10-21 11:30:00|2422|2420|2419|2418|2422|2421|2418|2417|3708
1603280100000|2020-10-21 11:35:00|2420|2419|2421|2419|2422|2420|2419|2418|1823
1603280400000|2020-10-21 11:40:00|2422|2420|2435|2433|2436|2434|2422|2420|6590
1603280700000|2020-10-21 11:45:00|2436|2434|2443|2441|2444|2441|2433|2431|6050
1603281000000|2020-10-21 11:50:00|2442|2442|2444|2442|2444|2443|2442|2440|5835
1603281300000|2020-10-21 11:55:00|2445|2443|2444|2443|2448|2447|2444|2442|8458
1603281600000|2020-10-21 12:00:00|2443|2442|2445|2443|2445|2443|2441|2440|3273
1603281900000|2020-10-21 12:05:00|2444|2442|2445|2443|2445|2444|2440|2438|2453
1603282200000|2020-10-21 12:10:00|2446|2445|2441|2439|2446|2445|2436|2433|9442
1603282500000|2020-10-21 12:15:00|2442|2440|2447|2445|2447|2445|2442|2440|3530
1603282800000|2020-10-21 12:20:00|2446|2444|2445|2443|2448|2446|2444|2443|4219
1603283100000|2020-10-21 12:25:00|2447|2444|2449|2448|2450|2449|2446|2444|1306
1603283400000|2020-10-21 12:30:00|2448|2447|2450|2448|2451|2450|2447|2446|3888
1603283700000|2020-10-21 12:35:00|2451|2449|2449|2448|2454|2452|2447|2446|5070
1603284000000|2020-10-21 12:40:00|2448|2447|2448|2447|2450|2448|2446|2444|2464
1603284300000|2020-10-21 12:45:00|2449|2448|2451|2450|2452|2451|2448|2446|3590
1603284600000|2020-10-21 12:50:00|2450|2449|2453|2452|2453|2452|2449|2448|5992
1603284900000|2020-10-21 12:55:00|2454|2453|2457|2456|2458|2457|2454|2452|3986
1603285200000|2020-10-21 13:00:00|2458|2455|2447|2446|2458|2456|2447|2446|9442
1603285500000|2020-10-21 13:05:00|2448|2447|2451|2450|2452|2451|2448|2446|4386
1603285800000|2020-10-21 13:10:00|2452|2451|2451|2450|2453|2452|2451|2449|3752
1603286100000|2020-10-21 13:15:00|2452|2451|2448|2447|2453|2452|2448|2447|13022
1603286400000|2020-10-21 13:20:00|2449|2448|2443|2442|2450|2449|2443|2442|6234
1603286700000|2020-10-21 13:25:00|2442|2441|2444|2442|2446|2444|2442|2441|11618
1603287000000|2020-10-21 13:30:00|2445|2443|2453|2451|2453|2451|2442|2441|6849
1603287300000|2020-10-21 13:35:00|2454|2452|2465|2464|2466|2465|2454|2452|15686
1603287600000|2020-10-21 13:40:00|2466|2465|2453|2451|2466|2465|2453|2451|13041
1603287900000|2020-10-21 13:45:00|2454|2452|2458|2457|2459|2457|2453|2451|7399
1603288200000|2020-10-21 13:50:00|2459|2458|2455|2454|2460|2459|2454|2453|7843
1603288500000|2020-10-21 13:55:00|2454|2453|2449|2448|2454|2453|2448|2447|12765
1603288800000|2020-10-21 14:00:00|2448|2447|2443|2441|2450|2449|2443|2441|12569
1603289100000|2020-10-21 14:05:00|2442|2442|2439|2438|2445|2444|2438|2437|14245
1603289400000|2020-10-21 14:10:00|2438|2437|2433|2432|2439|2438|2430|2429|9656
1603289700000|2020-10-21 14:15:00|2434|2433|2438|2437|2442|2441|2433|2431|11488
1603290000000|2020-10-21 14:20:00|2439|2438|2439|2438|2443|2441|2436|2435|9263
1603290300000|2020-10-21 14:25:00|2440|2437|2436|2435|2444|2443|2436|2435|14296
1603290600000|2020-10-21 14:30:00|2437|2436|2435|2433|2438|2436|2430|2428|9346
1603290900000|2020-10-21 14:35:00|2434|2432|2436|2434|2438|2437|2432|2431|13804
1603291200000|2020-10-21 14:40:00|2435|2435|2437|2436|2440|2439|2435|2434|12038
1603291500000|2020-10-21 14:45:00|2436|2435|2433|2431|2439|2437|2431|2430|16815
1603291800000|2020-10-21 14:50:00|2432|2432|2431|2430|2435|2433|2427|2426|22150
1603292100000|2020-10-21 14:55:00|2430|2429|2423|2422|2430|2429|2421|2420|9065
1603292400000|2020-10-21 15:00:00|2422|2421|2426|2425|2428|2427|2421|2420|9412
1603292700000|2020-10-21 15:05:00|2425|2424|2422|2420|2426|2424|2418|2416|14545
1603293000000|2020-10-21 15:10:00|2421|2419|2420|2418|2421|2420|2419|2418|33125
1603293300000|2020-10-21 15:15:00|2419|2419|2421|2420|2424|2422|2415|2414|14275
1603293600000|2020-10-21 15:20:00|2420|2419|2422|2420|2424|2422|2419|2417|26764
1603293900000|2020-10-21 15:25:00|2421|2421|2419|2418|2424|2422|2418|2417|18739
1603350000000|2020-10-22 07:00:00|2431|2404|2388|2381|2431|2408|2386|2380|12024
1603350300000|2020-10-22 07:05:00|2387|2380|2392|2386|2393|2388|2372|2368|14125
1603350600000|2020-10-22 07:10:00|2391|2384|2375|2372|2391|2386|2370|2369|19980
1603350900000|2020-10-22 07:15:00|2376|2373|2375|2372|2386|2384|2373|2370|10344
1603351200000|2020-10-22 07:20:00|2376|2373|2389|2385|2392|2389|2376|2373|7796
1603351500000|2020-10-22 07:25:00|2390|2386|2388|2385|2393|2391|2380|2378|15857
1603351800000|2020-10-22 07:30:00|2387|2384|2379|2376|2387|2385|2378|2376|9589
1603352100000|2020-10-22 07:35:00|2378|2377|2376|2374|2379|2378|2373|2371|3880
1603352400000|2020-10-22 07:40:00|2377|2375|2380|2376|2382|2379|2376|2374|6561
1603352700000|2020-10-22 07:45:00|2379|2375|2377|2375|2380|2376|2373|2371|5963
1603353000000|2020-10-22 07:50:00|2378|2376|2376|2373|2381|2378|2374|2372|6379
1603353300000|2020-10-22 07:55:00|2375|2372|2372|2369|2376|2373|2370|2367|7603
1603353600000|2020-10-22 08:00:00|2371|2370|2371|2368|2374|2373|2369|2367|3802
1603353900000|2020-10-22 08:05:00|2370|2369|2374|2372|2374|2373|2370|2369|3039
1603354200000|2020-10-22 08:10:00|2375|2373|2380|2378|2381|2379|2375|2373|3787
1603354500000|2020-10-22 08:15:00|2381|2377|2383|2381|2384|2383|2379|2377|3491
1603354800000|2020-10-22 08:20:00|2382|2382|2382|2381|2383|2382|2377|2376|4794
1603355100000|2020-10-22 08:25:00|2383|2382|2384|2382|2385|2383|2381|2380|5048
1603355400000|2020-10-22 08:30:00|2383|2381|2380|2379|2384|2382|2380|2378|2281
1603355700000|2020-10-22 08:35:00|2381|2380|2386|2384|2386|2384|2381|2379|1171
1603356000000|2020-10-22 08:40:00|2385|2383|2375|2373|2385|2383|2375|2373|7359
1603356300000|2020-10-22 08:45:00|2376|2374|2376|2374|2382|2381|2375|2374|8619
1603356600000|2020-10-22 08:50:00|2377|2375|2377|2375|2382|2381|2377|2375|8059
1603356900000|2020-10-22 08:55:00|2376|2376|2379|2377|2379|2377|2374|2373|5687
1603357200000|2020-10-22 09:00:00|2378|2378|2379|2378|2381|2379|2378|2377|5727
1603357500000|2020-10-22 09:05:00|2378|2377|2379|2378|2380|2379|2378|2377|3485
1603357800000|2020-10-22 09:10:00|2380|2377|2379|2377|2380|2379|2376|2374|5382
1603358100000|2020-10-22 09:15:00|2378|2378|2378|2376|2379|2378|2376|2373|8006
1603358400000|2020-10-22 09:20:00|2377|2375|2375|2373|2379|2378|2374|2373|4589
1603358700000|2020-10-22 09:25:00|2374|2372|2375|2373|2376|2374|2373|2372|4615
1603359000000|2020-10-22 09:30:00|2376|2374|2373|2371|2376|2374|2371|2369|3938
1603359300000|2020-10-22 09:35:00|2372|2372|2372|2370|2374|2373|2372|2370|1564
1603359600000|2020-10-22 09:40:00|2373|2371|2372|2371|2375|2374|2371|2370|4196
1603359900000|2020-10-22 09:45:00|2373|2372|2370|2368|2373|2372|2370|2368|3387
1603360200000|2020-10-22 09:50:00|2371|2369|2368|2366|2371|2369|2366|2365|5705
1603360500000|2020-10-22 09:55:00|2369|2367|2367|2366|2370|2369|2367|2366|3859
1603360800000|2020-10-22 10:00:00|2368|2367|2369|2367|2369|2367|2367|2366|2395
1603361100000|2020-10-22 10:05:00|2370|2368|2364|2362|2370|2369|2363|2362|4463
1603361400000|2020-10-22 10:10:00|2363|2363|2366|2364|2368|2367|2363|2362|4217
1603361700000|2020-10-22 10:15:00|2365|2363|2369|2367|2369|2367|2364|2363|2295
1603362000000|2020-10-22 10:20:00|2370|2368|2369|2368|2371|2370|2368|2367|29396
1603362300000|2020-10-22 10:25:00|2370|2367|2369|2367|2370|2369|2368|2367|1577
1603362600000|2020-10-22 10:30:00|2368|2368|2369|2368|2370|2368|2367|2366|14225
1603362900000|2020-10-22 10:35:00|2370|2369|2370|2368|2371|2369|2368|2367|3107
1603363200000|2020-10-22 10:40:00|2369|2369|2372|2369|2373|2371|2369|2368|2574
1603363500000|2020-10-22 10:45:00|2371|2370|2370|2368|2372|2370|2370|2368|3207
1603363800000|2020-10-22 10:50:00|2369|2369|2369|2367|2370|2369|2369|2367|3313
1603364100000|2020-10-22 10:55:00|2370|2368|2373|2371|2374|2372|2369|2367|3632
1603364400000|2020-10-22 11:00:00|2374|2372|2378|2376|2379|2377|2374|2372|3309
1603364700000|2020-10-22 11:05:00|2377|2375|2378|2377|2378|2377|2375|2374|6340
1603365000000|2020-10-22 11:10:00|2377|2376|2379|2378|2379|2378|2376|2375|4266
1603365300000|2020-10-22 11:15:00|2380|2379|2380|2379|2381|2379|2380|2378|1023
1603365600000|2020-10-22 11:20:00|2381|2380|2382|2380|2383|2381|2380|2379|5986
1603365900000|2020-10-22 11:25:00|2381|2379|2384|2382|2385|2384|2380|2379|3414
1603366200000|2020-10-22 11:30:00|2385|2383|2384|2383|2386|2384|2384|2383|21311
1603366500000|2020-10-22 11:35:00|2383|2382|2385|2384|2385|2384|2383|2382|3110
1603366800000|2020-10-22 11:40:00|2384|2383|2380|2379|2386|2384|2380|2379|11880
1603367100000|2020-10-22 11:45:00|2379|2378|2377|2375|2380|2379|2376|2375|3422
1603367400000|2020-10-22 11:50:00|2378|2376|2378|2376|2378|2377|2377|2375|2788
1603367700000|2020-10-22 11:55:00|2377|2375|2377|2376|2377|2376|2376|2375|1404
1603368000000|2020-10-22 12:00:00|2378|2377|2380|2378|2380|2378|2376|2375|4033
1603368300000|2020-10-22 12:05:00|2379|2379|2383|2382|2383|2382|2379|2379|3045
1603368600000|2020-10-22 12:10:00|2382|2381|2382|2381|2383|2382|2382|2381|6118
1603368900000|2020-10-22 12:15:00|2381|2380|2384|2382|2384|2383|2380|2379|4431
1603369200000|2020-10-22 12:20:00|2383|2381|2382|2380|2383|2381|2379|2378|9368
1603369500000|2020-10-22 12:25:00|2383|2381|2382|2380|2384|2382|2381|2380|5341
1603369800000|2020-10-22 12:30:00|2383|2381|2377|2375|2383|2382|2377|2375|11107
1603370100000|2020-10-22 12:35:00|2376|2374|2380|2379|2380|2379|2375|2374|4098
1603370400000|2020-10-22 12:40:00|2381|2378|2380|2378|2381|2380|2379|2378|6667
1603370700000|2020-10-22 12:45:00|2379|2377|2377|2375|2379|2377|2376|2374|3691
1603371000000|2020-10-22 12:50:00|2376|2376|2378|2377|2379|2378|2376|2375|3378
1603371300000|2020-10-22 12:55:00|2377|2376|2374|2373|2378|2376|2374|2373|6879
1603371600000|2020-10-22 13:00:00|2375|2374|2376|2375|2376|2375|2374|2373|5256
1603371900000|2020-10-22 13:05:00|2377|2376|2377|2376|2378|2377|2376|2375|7371
1603372200000|2020-10-22 13:10:00|2376|2375|2373|2372|2377|2375|2372|2371|7064
1603372500000|2020-10-22 13:15:00|2374|2373|2375|2374|2376|2374|2374|2372|4311
1603372800000|2020-10-22 13:20:00|2376|2375|2377|2376|2381|2379|2376|2375|9473
1603373100000|2020-10-22 13:25:00|2378|2377|2381|2380|2382|2380|2377|2376|5342
1603373400000|2020-10-22 13:30:00|2382|2381|2381|2380|2385|2384|2381|2380|12821
1603373700000|2020-10-22 13:35:00|2380|2379|2375|2374|2381|2380|2375|2374|4480
1603374000000|2020-10-22 13:40:00|2376|2373|2379|2378|2379|2378|2375|2373|5885
1603374300000|2020-10-22 13:45:00|2380|2379|2380|2379|2381|2380|2378|2377|7029
1603374600000|2020-10-22 13:50:00|2379|2378|2374|2373|2380|2379|2373|2372|7798
1603374900000|2020-10-22 13:55:00|2373|2372|2373|2372|2373|2372|2373|2371|2297
1603375200000|2020-10-22 14:00:00|2374|2373|2372|2370|2377|2375|2372|2370|9133
1603375500000|2020-10-22 14:05:00|2373|2371|2372|2370|2373|2371|2372|2370|2175
1603375800000|2020-10-22 14:10:00|2371|2371|2375|2374|2375|2374|2370|2369|15241
1603376100000|2020-10-22 14:15:00|2374|2373|2376|2374|2376|2375|2374|2373|5051
1603376400000|2020-10-22 14:20:00|2375|2375|2369|2367|2376|2375|2368|2367|8580
1603376700000|2020-10-22 14:25:00|2370|2368|2368|2367|2370|2369|2364|2362|21088
1603377000000|2020-10-22 14:30:00|2369|2368|2348|2346|2369|2368|2348|2346|27211
1603377300000|2020-10-22 14:35:00|2349|2347|2351|2350|2354|2352|2348|2346|17877
1603377600000|2020-10-22 14:40:00|2350|2349|2344|2342|2351|2350|2343|2341|17091
1603377900000|2020-10-22 14:45:00|2343|2343|2345|2343|2346|2345|2343|2342|21469
1603378200000|2020-10-22 14:50:00|2344|2344|2343|2342|2350|2348|2343|2342|10343
1603378500000|2020-10-22 14:55:00|2344|2341|2335|2333|2344|2341|2334|2333|29601
1603378800000|2020-10-22 15:00:00|2334|2334|2335|2334|2339|2337|2333|2332|23850
1603379100000|2020-10-22 15:05:00|2336|2335|2335|2334|2337|2336|2333|2331|18455
1603379400000|2020-10-22 15:10:00|2336|2335|2338|2337|2342|2341|2335|2334|20429
1603379700000|2020-10-22 15:15:00|2337|2336|2337|2336|2337|2336|2333|2331|20644
1603380000000|2020-10-22 15:20:00|2336|2335|2340|2339|2343|2342|2336|2335|17391
1603380300000|2020-10-22 15:25:00|2339|2338|2336|2333|2340|2338|2335|2333|36837
1603436400000|2020-10-23 07:00:00|2334|2328|2336|2332|2336|2332|2323|2313|5978
1603436700000|2020-10-23 07:05:00|2335|2331|2352|2347|2357|2351|2333|2330|10837
1603437000000|2020-10-23 07:10:00|2351|2346|2345|2343|2351|2347|2339|2337|22538
1603437300000|2020-10-23 07:15:00|2344|2341|2349|2345|2351|2348|2342|2338|3890
1603437600000|2020-10-23 07:20:00|2348|2344|2338|2335|2349|2344|2335|2333|17910
1603437900000|2020-10-23 07:25:00|2337|2334|2334|2332|2337|2335|2333|2330|5989
1603438200000|2020-10-23 07:30:00|2335|2333|2334|2332|2340|2338|2334|2332|8624
1603438500000|2020-10-23 07:35:00|2333|2331|2334|2332|2339|2338|2333|2331|8111
1603438800000|2020-10-23 07:40:00|2333|2331|2338|2335|2338|2335|2331|2329|19362
1603439100000|2020-10-23 07:45:00|2339|2336|2335|2333|2341|2337|2335|2333|2007
1603439400000|2020-10-23 07:50:00|2336|2334|2335|2333|2337|2335|2333|2332|6688
1603439700000|2020-10-23 07:55:00|2336|2334|2338|2336|2339|2337|2336|2333|2237
1603440000000|2020-10-23 08:00:00|2339|2337|2335|2332|2340|2339|2334|2332|8994
1603440300000|2020-10-23 08:05:00|2336|2333|2331|2330|2337|2336|2330|2329|16515
1603440600000|2020-10-23 08:10:00|2332|2331|2333|2331|2333|2332|2331|2330|7558
1603440900000|2020-10-23 08:15:00|2334|2332|2328|2325|2334|2333|2327|2325|13138
1603441200000|2020-10-23 08:20:00|2327|2326|2321|2320|2327|2327|2321|2320|4705
1603441500000|2020-10-23 08:25:00|2320|2319|2328|2326|2329|2328|2320|2318|13362
1603441800000|2020-10-23 08:30:00|2327|2325|2324|2323|2330|2328|2324|2323|5564
1603442100000|2020-10-23 08:35:00|2323|2322|2322|2320|2324|2322|2320|2318|9783
1603442400000|2020-10-23 08:40:00|2323|2321|2322|2320|2325|2323|2322|2320|3706
1603442700000|2020-10-23 08:45:00|2321|2321|2322|2320|2324|2323|2321|2320|2690
1603443000000|2020-10-23 08:50:00|2321|2321|2319|2317|2323|2322|2318|2316|11648
1603443300000|2020-10-23 08:55:00|2320|2318|2318|2317|2321|2320|2316|2315|7684
1603443600000|2020-10-23 09:00:00|2319|2318|2319|2317|2322|2320|2318|2316|85851
1603443900000|2020-10-23 09:05:00|2318|2318|2328|2326|2331|2330|2318|2317|25134
1603444200000|2020-10-23 09:10:00|2329|2327|2336|2334|2336|2335|2328|2326|6726
1603444500000|2020-10-23 09:15:00|2335|2333|2333|2331|2336|2335|2332|2330|6433
1603444800000|2020-10-23 09:20:00|2332|2330|2333|2331|2333|2331|2330|2328|997
1603445100000|2020-10-23 09:25:00|2334|2332|2332|2330|2335|2333|2332|2330|3947
1603445400000|2020-10-23 09:30:00|2331|2331|2331|2330|2333|2332|2331|2330|2123
1603445700000|2020-10-23 09:35:00|2330|2329|2337|2335|2337|2335|2330|2329|5125
1603446000000|2020-10-23 09:40:00|2338|2336|2339|2337|2340|2338|2337|2335|1402
1603446300000|2020-10-23 09:45:00|2340|2338|2343|2341|2344|2341|2340|2338|2412
1603446600000|2020-10-23 09:50:00|2344|2342|2344|2343|2345|2343|2343|2342|2751
1603446900000|2020-10-23 09:55:00|2345|2344|2347|2345|2348|2345|2344|2344|3012
1603447200000|2020-10-23 10:00:00|2346|2346|2345|2344|2348|2346|2344|2343|4135
1603447500000|2020-10-23 10:05:00|2344|2343|2347|2346|2347|2346|2340|2339|7142
1603447800000|2020-10-23 10:10:00|2348|2347|2348|2347|2349|2348|2347|2346|3803
1603448100000|2020-10-23 10:15:00|2347|2346|2351|2349|2351|2349|2347|2346|2767
1603448400000|2020-10-23 10:20:00|2350|2350|2361|2359|2361|2359|2350|2349|2862
1603448700000|2020-10-23 10:25:00|2362|2360|2359|2357|2364|2361|2358|2357|6788
1603449000000|2020-10-23 10:30:00|2360|2358|2356|2355|2360|2358|2353|2352|4618
1603449300000|2020-10-23 10:35:00|2357|2356|2360|2359|2361|2359|2355|2354|3148
1603449600000|2020-10-23 10:40:00|2359|2358|2358|2357|2361|2359|2358|2356|2996
1603449900000|2020-10-23 10:45:00|2357|2356|2360|2358|2361|2359|2357|2356|3069
1603450200000|2020-10-23 10:50:00|2359|2357|2359|2358|2359|2358|2356|2355|4753
1603450500000|2020-10-23 10:55:00|2358|2357|2364|2362|2366|2365|2356|2355|10980
1603450800000|2020-10-23 11:00:00|2363|2361|2361|2359|2363|2361|2358|2355|5898
1603451100000|2020-10-23 11:05:00|2360|2358|2357|2356|2361|2360|2356|2355|6920
1603451400000|2020-10-23 11:10:00|2358|2357|2359|2357|2359|2358|2357|2357|3059
1603451700000|2020-10-23 11:15:00|2358|2358|2356|2354|2359|2358|2356|2354|3549
1603452000000|2020-10-23 11:20:00|2355|2353|2357|2356|2357|2356|2354|2353|8107
1603452300000|2020-10-23 11:25:00|2358|2357|2358|2356|2358|2357|2356|2355|2112
1603452600000|2020-10-23 11:30:00|2359|2357|2363|2362|2364|2362|2359|2357|5014
1603452900000|2020-10-23 11:35:00|2364|2363|2362|2361|2364|2363|2361|2360|2081
1603453200000|2020-10-23 11:40:00|2363|2362|2363|2362|2365|2363|2362|2362|1482
1603453500000|2020-10-23 11:45:00|2362|2361|2359|2358|2362|2361|2359|2358|3460
1603453800000|2020-10-23 11:50:00|2358|2357|2359|2358|2360|2359|2358|2357|2348
1603454100000|2020-10-23 11:55:00|2360|2359|2359|2358|2361|2360|2359|2358|3295
1603454400000|2020-10-23 12:00:00|2358|2357|2358|2357|2359|2358|2357|2356|2729
1603454700000|2020-10-23 12:05:00|2357|2356|2356|2355|2357|2356|2356|2355|274
1603455000000|2020-10-23 12:10:00|2355|2354|2356|2355|2358|2357|2353|2351|6105
1603455300000|2020-10-23 12:15:00|2355|2354|2351|2349|2355|2354|2350|2349|2323
1603455600000|2020-10-23 12:20:00|2350|2348|2348|2346|2351|2348|2347|2346|2441
1603455900000|2020-10-23 12:25:00|2347|2345|2344|2343|2347|2346|2344|2343|5238
1603456200000|2020-10-23 12:30:00|2345|2344|2347|2346|2348|2346|2345|2344|7333
1603456500000|2020-10-23 12:35:00|2346|2345|2348|2346|2348|2347|2346|2344|2378
1603456800000|2020-10-23 12:40:00|2347|2345|2349|2347|2349|2348|2346|2345|6287
1603457100000|2020-10-23 12:45:00|2350|2348|2349|2347|2351|2349|2348|2347|4462
1603457400000|2020-10-23 12:50:00|2348|2346|2349|2347|2350|2347|2347|2346|2943
1603457700000|2020-10-23 12:55:00|2348|2348|2348|2347|2349|2348|2348|2346|1303
1603458000000|2020-10-23 13:00:00|2347|2346|2348|2346|2349|2348|2347|2346|2527
1603458300000|2020-10-23 13:05:00|2347|2347|2347|2346|2348|2347|2346|2345|7424
1603458600000|2020-10-23 13:10:00|2348|2347|2350|2349|2350|2349|2347|2346|51946
1603458900000|2020-10-23 13:15:00|2349|2348|2346|2345|2350|2348|2345|2344|6756
1603459200000|2020-10-23 13:20:00|2345|2344|2344|2343|2345|2344|2344|2343|1158
1603459500000|2020-10-23 13:25:00|2345|2344|2339|2338|2346|2345|2339|2338|5432
1603459800000|2020-10-23 13:30:00|2338|2337|2333|2332|2339|2338|2333|2332|11597
1603460100000|2020-10-23 13:35:00|2332|2331|2320|2319|2333|2331|2320|2318|18208
1603460400000|2020-10-23 13:40:00|2319|2318|2317|2316|2320|2319|2316|2315|9208
1603460700000|2020-10-23 13:45:00|2318|2317|2314|2312|2323|2322|2313|2311|26357
1603461000000|2020-10-23 13:50:00|2313|2311|2308|2306|2314|2313|2306|2305|38354
1603461300000|2020-10-23 13:55:00|2307|2305|2299|2297|2307|2306|2297|2296|32431
1603461600000|2020-10-23 14:00:00|2300|2299|2302|2300|2305|2302|2300|2297|10229
1603461900000|2020-10-23 14:05:00|2303|2301|2314|2312|2319|2318|2302|2300|14365
1603462200000|2020-10-23 14:10:00|2313|2311|2314|2312|2315|2314|2311|2310|5269
1603462500000|2020-10-23 14:15:00|2313|2311|2318|2316|2318|2316|2312|2311|3178
1603462800000|2020-10-23 14:20:00|2319|2317|2327|2325|2328|2325|2318|2317|4884
1603463100000|2020-10-23 14:25:00|2326|2324|2321|2320|2327|2324|2321|2319|10139
1603463400000|2020-10-23 14:30:00|2320|2319|2316|2315|2321|2320|2316|2315|8793
1603463700000|2020-10-23 14:35:00|2317|2314|2317|2315|2318|2317|2314|2313|11216
1603464000000|2020-10-23 14:40:00|2316|2316|2312|2310|2320|2318|2312|2310|6018
1603464300000|2020-10-23 14:45:00|2311|2311|2313|2311|2313|2312|2309|2308|24168
1603464600000|2020-10-23 14:50:00|2312|2310|2309|2308|2312|2310|2308|2307|5754
1603464900000|2020-10-23 14:55:00|2310|2309|2312|2311|2313|2312|2310|2309|3505
1603465200000|2020-10-23 15:00:00|2313|2312|2313|2312|2314|2313|2311|2309|5975
1603465500000|2020-10-23 15:05:00|2312|2311|2316|2315|2317|2316|2311|2310|9704
1603465800000|2020-10-23 15:10:00|2317|2316|2316|2315|2317|2316|2315|2314|7611
1603466100000|2020-10-23 15:15:00|2315|2314|2314|2313|2315|2314|2313|2312|7850
1603466400000|2020-10-23 15:20:00|2313|2312|2310|2308|2314|2312|2309|2308|13345
1603466700000|2020-10-23 15:25:00|2311|2309|2312|2311|2313|2312|2309|2308|16050
1603699200000|2020-10-26 08:00:00|2326|2291|2290|2281|2326|2312|2290|2280|9198
1603699500000|2020-10-26 08:05:00|2291|2286|2305|2299|2312|2306|2291|2285|11155
1603699800000|2020-10-26 08:10:00|2303|2298|2307|2304|2309|2307|2300|2296|14757
1603700100000|2020-10-26 08:15:00|2308|2305|2317|2314|2317|2316|2304|2303|39115
1603700400000|2020-10-26 08:20:00|2316|2315|2325|2323|2326|2325|2316|2314|15367
1603700700000|2020-10-26 08:25:00|2324|2322|2324|2321|2324|2322|2313|2311|35757
1603701000000|2020-10-26 08:30:00|2323|2320|2310|2308|2323|2320|2310|2307|8459
1603701300000|2020-10-26 08:35:00|2311|2309|2309|2307|2312|2310|2305|2304|15218
1603701600000|2020-10-26 08:40:00|2308|2306|2309|2306|2309|2307|2301|2300|11478
1603701900000|2020-10-26 08:45:00|2310|2307|2302|2300|2310|2308|2301|2299|9739
1603702200000|2020-10-26 08:50:00|2303|2301|2306|2303|2307|2305|2303|2301|4211
1603702500000|2020-10-26 08:55:00|2305|2302|2305|2303|2306|2304|2302|2300|5351
1603702800000|2020-10-26 09:00:00|2306|2304|2309|2307|2309|2308|2306|2304|6786
1603703100000|2020-10-26 09:05:00|2308|2306|2311|2310|2313|2311|2304|2303|6417
1603703400000|2020-10-26 09:10:00|2310|2309|2311|2309|2313|2310|2309|2308|3774
1603703700000|2020-10-26 09:15:00|2310|2308|2305|2304|2310|2308|2305|2304|3934
1603704000000|2020-10-26 09:20:00|2304|2303|2304|2302|2306|2304|2300|2298|4613
1603704300000|2020-10-26 09:25:00|2303|2301|2303|2301|2304|2302|2301|2299|5108
1603704600000|2020-10-26 09:30:00|2302|2300|2298|2297|2302|2301|2297|2295|7557
1603704900000|2020-10-26 09:35:00|2299|2298|2301|2299|2306|2305|2299|2297|5021
1603705200000|2020-10-26 09:40:00|2300|2298|2293|2291|2300|2299|2293|2291|2894
1603705500000|2020-10-26 09:45:00|2292|2292|2292|2291|2293|2292|2291|2290|2756
1603705800000|2020-10-26 09:50:00|2291|2290|2288|2286|2293|2292|2287|2286|6728
1603706100000|2020-10-26 09:55:00|2289|2287|2292|2290|2292|2291|2288|2286|4541
1603706400000|2020-10-26 10:00:00|2291|2291|2301|2299|2305|2304|2291|2291|11209
1603706700000|2020-10-26 10:05:00|2302|2300|2298|2295|2302|2300|2295|2293|8542
1603707000000|2020-10-26 10:10:00|2297|2294|2299|2297|2299|2297|2294|2293|8524
1603707300000|2020-10-26 10:15:00|2298|2296|2308|2307|2309|2308|2295|2293|35778
1603707600000|2020-10-26 10:20:00|2309|2308|2304|2302|2309|2308|2303|2302|13435
1603707900000|2020-10-26 10:25:00|2303|2301|2302|2300|2303|2301|2301|2299|1876
1603708200000|2020-10-26 10:30:00|2303|2301|2301|2299|2303|2302|2299|2298|4784
1603708500000|2020-10-26 10:35:00|2302|2300|2300|2298|2302|2300|2298|2297|5856
1603708800000|2020-10-26 10:40:00|2299|2299|2299|2298|2300|2299|2299|2298|1135
1603709100000|2020-10-26 10:45:00|2298|2297|2300|2298|2300|2299|2297|2295|14029
1603709400000|2020-10-26 10:50:00|2299|2299|2300|2299|2301|2300|2299|2298|2386
1603709700000|2020-10-26 10:55:00|2299|2298|2301|2300|2301|2300|2299|2298|3405
1603710000000|2020-10-26 11:00:00|2300|2299|2300|2297|2301|2300|2299|2297|4900
1603710300000|2020-10-26 11:05:00|2299|2296|2298|2296|2299|2297|2297|2296|1632
1603710600000|2020-10-26 11:10:00|2299|2297|2299|2297|2299|2298|2298|2296|2687
1603710900000|2020-10-26 11:15:00|2298|2296|2299|2298|2299|2298|2298|2296|1425
1603711200000|2020-10-26 11:20:00|2298|2297|2300|2299|2301|2300|2298|2297|2843
1603711500000|2020-10-26 11:25:00|2301|2300|2301|2300|2301|2300|2300|2299|903
1603711800000|2020-10-26 11:30:00|2302|2299|2297|2296|2302|2300|2297|2296|7612
1603712100000|2020-10-26 11:35:00|2298|2297|2300|2297|2300|2298|2298|2297|1727
1603712400000|2020-10-26 11:40:00|2299|2298|2295|2294|2300|2299|2295|2294|15537
1603712700000|2020-10-26 11:45:00|2294|2293|2295|2294|2295|2294|2294|2293|2153
1603713000000|2020-10-26 11:50:00|2294|2293|2292|2290|2297|2295|2292|2290|13792
1603713300000|2020-10-26 11:55:00|2291|2289|2291|2289|2292|2291|2290|2288|9006
1603713600000|2020-10-26 12:00:00|2290|2288|2288|2286|2290|2289|2287|2285|5053
1603713900000|2020-10-26 12:05:00|2287|2285|2289|2287|2289|2287|2287|2285|3518
1603714200000|2020-10-26 12:10:00|2288|2288|2288|2286|2289|2288|2287|2286|2376
1603714500000|2020-10-26 12:15:00|2287|2287|2287|2285|2288|2287|2285|2284|3174
1603714800000|2020-10-26 12:20:00|2286|2284|2286|2284|2287|2285|2285|2283|2637
1603715100000|2020-10-26 12:25:00|2285|2283|2282|2281|2285|2283|2281|2280|2341
1603715400000|2020-10-26 12:30:00|2283|2280|2289|2287|2289|2287|2282|2280|7999
1603715700000|2020-10-26 12:35:00|2288|2288|2288|2286|2289|2288|2287|2286|1757
1603716000000|2020-10-26 12:40:00|2287|2287|2289|2287|2289|2288|2287|2286|2161
1603716300000|2020-10-26 12:45:00|2288|2286|2288|2286|2289|2286|2286|2285|1275
1603716600000|2020-10-26 12:50:00|2289|2287|2287|2285|2289|2288|2286|2285|3743
1603716900000|2020-10-26 12:55:00|2286|2284|2277|2275|2286|2284|2276|2274|17752
1603717200000|2020-10-26 13:00:00|2278|2276|2282|2280|2282|2280|2277|2275|6580
1603717500000|2020-10-26 13:05:00|2281|2279|2276|2274|2282|2279|2275|2273|8315
1603717800000|2020-10-26 13:10:00|2275|2273|2269|2268|2276|2274|2267|2265|17156
1603718100000|2020-10-26 13:15:00|2268|2267|2264|2262|2269|2268|2264|2262|20118
1603718400000|2020-10-26 13:20:00|2265|2263|2262|2260|2268|2266|2261|2259|19157
1603718700000|2020-10-26 13:25:00|2261|2259|2262|2261|2265|2264|2258|2256|20013
1603719000000|2020-10-26 13:30:00|2263|2260|2271|2269|2272|2271|2263|2260|23253
1603719300000|2020-10-26 13:35:00|2270|2270|2275|2274|2279|2278|2270|2270|18639
1603719600000|2020-10-26 13:40:00|2276|2275|2272|2269|2279|2278|2270|2269|29021
1603719900000|2020-10-26 13:45:00|2271|2270|2270|2269|2272|2271|2267|2266|17094
1603720200000|2020-10-26 13:50:00|2271|2270|2274|2273|2276|2274|2269|2268|34505
1603720500000|2020-10-26 13:55:00|2273|2272|2269|2266|2275|2274|2266|2265|16763
1603720800000|2020-10-26 14:00:00|2268|2267|2269|2266|2273|2272|2267|2265|13151
1603721100000|2020-10-26 14:05:00|2268|2265|2267|2265|2269|2266|2264|2262|11248
1603721400000|2020-10-26 14:10:00|2266|2264|2258|2256|2267|2265|2258|2256|14188
1603721700000|2020-10-26 14:15:00|2257|2255|2255|2253|2261|2258|2253|2251|15739
1603722000000|2020-10-26 14:20:00|2256|2254|2253|2251|2256|2255|2253|2251|8377
1603722300000|2020-10-26 14:25:00|2254|2252|2253|2250|2256|2254|2249|2246|59287
1603722600000|2020-10-26 14:30:00|2252|2249|2252|2250|2255|2252|2250|2248|15842
1603722900000|2020-10-26 14:35:00|2253|2251|2258|2256|2259|2256|2250|2248|17402
1603723200000|2020-10-26 14:40:00|2257|2255|2260|2258|2265|2263|2256|2255|30637
1603723500000|2020-10-26 14:45:00|2259|2257|2267|2265|2269|2266|2259|2257|16446
1603723800000|2020-10-26 14:50:00|2266|2266|2276|2274|2276|2275|2266|2265|15188
1603724100000|2020-10-26 14:55:00|2275|2273|2271|2268|2276|2274|2269|2268|14750
1603724400000|2020-10-26 15:00:00|2270|2267|2272|2270|2274|2272|2268|2266|12554
1603724700000|2020-10-26 15:05:00|2271|2271|2270|2268|2271|2271|2268|2266|9445
1603725000000|2020-10-26 15:10:00|2269|2269|2271|2270|2271|2270|2267|2266|4932
1603725300000|2020-10-26 15:15:00|2270|2269|2263|2261|2272|2270|2263|2261|14409
1603725600000|2020-10-26 15:20:00|2262|2260|2257|2254|2263|2262|2255|2253|23326
1603725900000|2020-10-26 15:25:00|2258|2255|2248|2245|2258|2256|2248|2245|16033
1603726200000|2020-10-26 15:30:00|2249|2246|2247|2245|2251|2249|2245|2244|13913
1603726500000|2020-10-26 15:35:00|2246|2244|2250|2248|2252|2250|2245|2243|26769
1603726800000|2020-10-26 15:40:00|2249|2247|2251|2250|2252|2251|2248|2246|7734
1603727100000|2020-10-26 15:45:00|2250|2249|2249|2248|2251|2250|2248|2247|9616
1603727400000|2020-10-26 15:50:00|2250|2249|2252|2250|2255|2253|2249|2248|18707
1603727700000|2020-10-26 15:55:00|2253|2251|2252|2250|2256|2254|2251|2250|21426
1603728000000|2020-10-26 16:00:00|2251|2251|2250|2248|2252|2251|2246|2244|32304
1603728300000|2020-10-26 16:05:00|2251|2249|2256|2255|2259|2257|2251|2249|48173
1603728600000|2020-10-26 16:10:00|2255|2254|2258|2256|2259|2258|2255|2254|24858
1603728900000|2020-10-26 16:15:00|2259|2257|2264|2262|2264|2262|2258|2257|29855
1603729200000|2020-10-26 16:20:00|2265|2263|2258|2256|2265|2263|2256|2255|29868
1603729500000|2020-10-26 16:25:00|2259|2257|2254|2252|2259|2258|2253|2251|52297
1603785600000|2020-10-27 08:00:00|2270|2262|2263|2261|2270|2264|2255|2253|21061
1603785900000|2020-10-27 08:05:00|2264|2262|2278|2274|2284|2278|2264|2260|18691
1603786200000|2020-10-27 08:10:00|2277|2273|2260|2258|2280|2279|2259|2256|13435
1603786500000|2020-10-27 08:15:00|2261|2259|2262|2259|2268|2265|2260|2257|9661
1603786800000|2020-10-27 08:20:00|2261|2260|2257|2255|2262|2260|2253|2248|11985
1603787100000|2020-10-27 08:25:00|2256|2256|2251|2248|2259|2256|2247|2243|10932
1603787400000|2020-10-27 08:30:00|2249|2247|2264|2262|2264|2263|2246|2244|16944
1603787700000|2020-10-27 08:35:00|2263|2261|2263|2261|2264|2262|2256|2255|6219
1603788000000|2020-10-27 08:40:00|2264|2262|2270|2268|2273|2272|2260|2258|11880
1603788300000|2020-10-27 08:45:00|2271|2269|2285|2283|2285|2283|2268|2266|7245
1603788600000|2020-10-27 08:50:00|2286|2284|2290|2288|2293|2292|2285|2284|6461
1603788900000|2020-10-27 08:55:00|2291|2289|2294|2292|2295|2293|2288|2286|3691
1603789200000|2020-10-27 09:00:00|2295|2293|2294|2291|2295|2294|2291|2289|5390
1603789500000|2020-10-27 09:05:00|2295|2293|2286|2283|2298|2294|2283|2281|13336
1603789800000|2020-10-27 09:10:00|2285|2284|2281|2279|2285|2284|2273|2270|35703
1603790100000|2020-10-27 09:15:00|2280|2278|2280|2278|2280|2278|2274|2272|16885
1603790400000|2020-10-27 09:20:00|2279|2279|2277|2274|2284|2282|2275|2273|7459
1603790700000|2020-10-27 09:25:00|2276|2275|2278|2276|2278|2277|2270|2268|20568
1603791000000|2020-10-27 09:30:00|2279|2275|2288|2286|2288|2286|2276|2275|8598
1603791300000|2020-10-27 09:35:00|2289|2287|2280|2278|2289|2287|2278|2277|10268
1603791600000|2020-10-27 09:40:00|2281|2279|2280|2278|2282|2280|2276|2273|10378
1603791900000|2020-10-27 09:45:00|2279|2279|2282|2280|2282|2281|2278|2276|4237
1603792200000|2020-10-27 09:50:00|2283|2281|2283|2281|2286|2285|2282|2280|5614
1603792500000|2020-10-27 09:55:00|2282|2280|2288|2286|2288|2286|2281|2280|7452
1603792800000|2020-10-27 10:00:00|2289|2287|2295|2293|2295|2293|2289|2287|2222
1603793100000|2020-10-27 10:05:00|2294|2294|2295|2294|2297|2295|2293|2291|4250
1603793400000|2020-10-27 10:10:00|2296|2295|2300|2298|2301|2299|2294|2292|15573
1603793700000|2020-10-27 10:15:00|2299|2297|2299|2297|2300|2299|2296|2295|8487
1603794000000|2020-10-27 10:20:00|2300|2298|2313|2312|2313|2312|2297|2296|21939
1603794300000|2020-10-27 10:25:00|2314|2313|2312|2310|2315|2313|2307|2306|12246
1603794600000|2020-10-27 10:30:00|2313|2311|2314|2312|2315|2313|2312|2311|4919
1603794900000|2020-10-27 10:35:00|2313|2311|2310|2309|2314|2312|2309|2308|3432
1603795200000|2020-10-27 10:40:00|2311|2310|2313|2311|2316|2313|2310|2308|3715
1603795500000|2020-10-27 10:45:00|2314|2312|2318|2316|2318|2316|2313|2311|7876
1603795800000|2020-10-27 10:50:00|2319|2317|2321|2320|2322|2320|2318|2316|5024
1603796100000|2020-10-27 10:55:00|2322|2321|2319|2318|2325|2323|2319|2318|12269
1603796400000|2020-10-27 11:00:00|2320|2319|2324|2322|2329|2327|2319|2318|15955
1603796700000|2020-10-27 11:05:00|2323|2323|2326|2324|2326|2324|2321|2320|5196
1603797000000|2020-10-27 11:10:00|2327|2325|2326|2325|2327|2326|2325|2324|3369
1603797300000|2020-10-27 11:15:00|2325|2324|2321|2320|2325|2324|2318|2316|5732
1603797600000|2020-10-27 11:20:00|2320|2319|2319|2317|2321|2320|2317|2314|3532
1603797900000|2020-10-27 11:25:00|2320|2318|2322|2321|2323|2321|2320|2318|2571
1603798200000|2020-10-27 11:30:00|2323|2322|2329|2328|2330|2328|2323|2322|4434
1603798500000|2020-10-27 11:35:00|2330|2327|2326|2324|2330|2327|2324|2323|5680
1603798800000|2020-10-27 11:40:00|2325|2325|2327|2325|2330|2327|2325|2325|3786
1603799100000|2020-10-27 11:45:00|2326|2324|2329|2327|2330|2329|2326|2324|6015
1603799400000|2020-10-27 11:50:00|2328|2328|2332|2330|2333|2332|2328|2327|5345
1603799700000|2020-10-27 11:55:00|2331|2329|2327|2326|2332|2330|2325|2323|15246
1603800000000|2020-10-27 12:00:00|2328|2327|2327|2325|2330|2329|2327|2325|7448
1603800300000|2020-10-27 12:05:00|2326|2324|2330|2329|2331|2329|2325|2324|7827
1603800600000|2020-10-27 12:10:00|2331|2330|2328|2326|2331|2330|2327|2326|41156
1603800900000|2020-10-27 12:15:00|2327|2325|2327|2326|2328|2327|2326|2325|4386
1603801200000|2020-10-27 12:20:00|2328|2327|2328|2327|2329|2328|2328|2326|4437
1603801500000|2020-10-27 12:25:00|2329|2328|2331|2329|2333|2332|2329|2328|7565
1603801800000|2020-10-27 12:30:00|2332|2330|2337|2336|2337|2336|2330|2329|5311
1603802100000|2020-10-27 12:35:00|2338|2338|2334|2333|2339|2338|2334|2333|14271
1603802400000|2020-10-27 12:40:00|2335|2334|2328|2327|2335|2334|2328|2326|10972
1603802700000|2020-10-27 12:45:00|2329|2328|2332|2330|2333|2332|2328|2327|12387
1603803000000|2020-10-27 12:50:00|2331|2329|2328|2326|2333|2332|2326|2324|11657
1603803300000|2020-10-27 12:55:00|2329|2327|2331|2329|2331|2329|2327|2326|26118
1603803600000|2020-10-27 13:00:00|2332|2330|2333|2331|2333|2332|2330|2329|4812
1603803900000|2020-10-27 13:05:00|2334|2332|2341|2340|2341|2340|2334|2332|7967
1603804200000|2020-10-27 13:10:00|2342|2341|2339|2338|2343|2342|2339|2337|6348
1603804500000|2020-10-27 13:15:00|2338|2337|2337|2336|2339|2338|2334|2333|9265
1603804800000|2020-10-27 13:20:00|2336|2335|2335|2334|2338|2337|2334|2333|8036
1603805100000|2020-10-27 13:25:00|2334|2333|2336|2334|2339|2338|2332|2331|7929
1603805400000|2020-10-27 13:30:00|2337|2335|2337|2334|2338|2337|2335|2334|12745
1603805700000|2020-10-27 13:35:00|2338|2335|2344|2343|2346|2345|2337|2335|11041
1603806000000|2020-10-27 13:40:00|2343|2342|2341|2340|2345|2344|2340|2339|15341
1603806300000|2020-10-27 13:45:00|2340|2339|2343|2342|2343|2342|2336|2334|10437
1603806600000|2020-10-27 13:50:00|2344|2343|2345|2344|2347|2346|2342|2341|17174
1603806900000|2020-10-27 13:55:00|2344|2343|2339|2338|2345|2344|2337|2336|17112
1603807200000|2020-10-27 14:00:00|2338|2337|2347|2346|2349|2347|2338|2337|20800
1603807500000|2020-10-27 14:05:00|2348|2347|2350|2348|2351|2350|2343|2342|14915
1603807800000|2020-10-27 14:10:00|2351|2349|2339|2338|2352|2350|2338|2337|17658
1603808100000|2020-10-27 14:15:00|2340|2339|2339|2338|2346|2344|2338|2337|15836
1603808400000|2020-10-27 14:20:00|2340|2339|2336|2334|2341|2340|2333|2331|19540
1603808700000|2020-10-27 14:25:00|2335|2335|2328|2326|2336|2335|2327|2326|16235
1603809000000|2020-10-27 14:30:00|2327|2327|2328|2326|2328|2327|2319|2318|26727
1603809300000|2020-10-27 14:35:00|2327|2327|2321|2320|2328|2327|2321|2320|31971
1603809600000|2020-10-27 14:40:00|2322|2321|2318|2317|2327|2325|2316|2314|31689
1603809900000|2020-10-27 14:45:00|2319|2318|2321|2320|2323|2322|2318|2317|58140
1603810200000|2020-10-27 14:50:00|2320|2319|2329|2327|2330|2329|2319|2318|47716
1603810500000|2020-10-27 14:55:00|2328|2326|2320|2319|2331|2330|2320|2319|24725
1603810800000|2020-10-27 15:00:00|2321|2318|2327|2324|2327|2326|2317|2315|23236
1603811100000|2020-10-27 15:05:00|2326|2323|2320|2319|2329|2328|2320|2319|17954
1603811400000|2020-10-27 15:10:00|2321|2320|2325|2323|2329|2328|2321|2320|15676
1603811700000|2020-10-27 15:15:00|2326|2324|2327|2325|2328|2327|2321|2320|21158
1603812000000|2020-10-27 15:20:00|2328|2324|2327|2326|2331|2330|2326|2324|11970
1603812300000|2020-10-27 15:25:00|2326|2325|2321|2319|2326|2325|2320|2319|12383
1603812600000|2020-10-27 15:30:00|2320|2320|2325|2324|2325|2324|2318|2317|14715
1603812900000|2020-10-27 15:35:00|2324|2323|2322|2321|2328|2327|2321|2320|12826
1603813200000|2020-10-27 15:40:00|2321|2320|2322|2321|2324|2323|2319|2318|15686
1603813500000|2020-10-27 15:45:00|2323|2322|2322|2321|2327|2325|2321|2319|14211
1603813800000|2020-10-27 15:50:00|2323|2322|2316|2315|2323|2322|2316|2314|19458
1603814100000|2020-10-27 15:55:00|2317|2316|2310|2309|2318|2316|2310|2308|17892
1603814400000|2020-10-27 16:00:00|2311|2310|2318|2317|2320|2319|2310|2309|36218
1603814700000|2020-10-27 16:05:00|2319|2318|2319|2318|2320|2319|2316|2314|13190
1603815000000|2020-10-27 16:10:00|2320|2319|2316|2315|2320|2319|2315|2313|11988
1603815300000|2020-10-27 16:15:00|2317|2316|2317|2316|2319|2318|2316|2315|15490
1603815600000|2020-10-27 16:20:00|2316|2315|2315|2314|2317|2316|2313|2312|17612
1603815900000|2020-10-27 16:25:00|2316|2315|2321|2319|2322|2319|2315|2314|46393
1603872000000|2020-10-28 08:00:00|2339|2313|2326|2316|2344|2327|2302|2294|46931
1603872300000|2020-10-28 08:05:00|2325|2315|2345|2341|2349|2343|2312|2306|13398
1603872600000|2020-10-28 08:10:00|2344|2342|2344|2341|2357|2354|2338|2332|48554
1603872900000|2020-10-28 08:15:00|2343|2340|2342|2339|2343|2341|2329|2327|17399
1603873200000|2020-10-28 08:20:00|2343|2340|2359|2356|2360|2357|2343|2340|26361
1603873500000|2020-10-28 08:25:00|2360|2357|2376|2373|2384|2383|2359|2357|40654
1603873800000|2020-10-28 08:30:00|2375|2372|2375|2372|2380|2379|2368|2364|20136
1603874100000|2020-10-28 08:35:00|2376|2375|2389|2386|2393|2391|2376|2375|35540
1603874400000|2020-10-28 08:40:00|2390|2387|2384|2381|2394|2392|2383|2381|11519
1603874700000|2020-10-28 08:45:00|2385|2382|2406|2404|2407|2404|2383|2382|27642
1603875000000|2020-10-28 08:50:00|2405|2403|2395|2393|2406|2405|2391|2389|24709
1603875300000|2020-10-28 08:55:00|2394|2392|2381|2379|2399|2397|2380|2379|52383
1603875600000|2020-10-28 09:00:00|2382|2380|2377|2374|2383|2381|2374|2373|20537
1603875900000|2020-10-28 09:05:00|2376|2373|2372|2370|2378|2376|2369|2367|35296
1603876200000|2020-10-28 09:10:00|2371|2369|2364|2363|2371|2369|2364|2361|12513
1603876500000|2020-10-28 09:15:00|2365|2364|2365|2363|2369|2367|2362|2360|10224
1603876800000|2020-10-28 09:20:00|2366|2364|2384|2383|2385|2384|2366|2364|30834
1603877100000|2020-10-28 09:25:00|2385|2382|2381|2380|2394|2393|2379|2377|32215
1603877400000|2020-10-28 09:30:00|2380|2379|2378|2377|2381|2380|2372|2371|14374
1603877700000|2020-10-28 09:35:00|2377|2376|2377|2375|2378|2377|2370|2368|10564
1603878000000|2020-10-28 09:40:00|2378|2376|2396|2395|2396|2395|2377|2375|15274
1603878300000|2020-10-28 09:45:00|2395|2394|2398|2396|2399|2398|2389|2388|12417
1603878600000|2020-10-28 09:50:00|2399|2397|2410|2408|2410|2409|2398|2396|11348
1603878900000|2020-10-28 09:55:00|2409|2409|2406|2403|2411|2409|2405|2403|16493
1603879200000|2020-10-28 10:00:00|2405|2404|2414|2412|2414|2412|2403|2401|9029
1603879500000|2020-10-28 10:05:00|2415|2413|2402|2400|2415|2413|2402|2400|14572
1603879800000|2020-10-28 10:10:00|2401|2401|2407|2404|2407|2404|2401|2398|5981
1603880100000|2020-10-28 10:15:00|2408|2405|2408|2406|2409|2407|2405|2404|5490
1603880400000|2020-10-28 10:20:00|2407|2405|2405|2404|2408|2406|2404|2403|5866
1603880700000|2020-10-28 10:25:00|2404|2403|2397|2396|2406|2404|2394|2392|7438
1603881000000|2020-10-28 10:30:00|2396|2395|2404|2402|2407|2406|2396|2394|9963
1603881300000|2020-10-28 10:35:00|2405|2403|2404|2403|2406|2404|2403|2401|5411
1603881600000|2020-10-28 10:40:00|2403|2402|2399|2397|2403|2402|2397|2395|6857
1603881900000|2020-10-28 10:45:00|2400|2398|2404|2401|2404|2401|2400|2398|3343
1603882200000|2020-10-28 10:50:00|2403|2402|2403|2401|2404|2402|2398|2396|9694
1603882500000|2020-10-28 10:55:00|2404|2402|2401|2400|2405|2404|2399|2398|10738
1603882800000|2020-10-28 11:00:00|2402|2401|2402|2400|2403|2402|2396|2394|14016
1603883100000|2020-10-28 11:05:00|2401|2399|2388|2386|2401|2399|2387|2386|12841
1603883400000|2020-10-28 11:10:00|2389|2387|2391|2388|2392|2391|2388|2386|14543
1603883700000|2020-10-28 11:15:00|2390|2387|2395|2392|2395|2392|2389|2387|2544
1603884000000|2020-10-28 11:20:00|2396|2393|2390|2388|2397|2395|2389|2386|4813
1603884300000|2020-10-28 11:25:00|2389|2387|2380|2378|2389|2387|2378|2376|6816
1603884600000|2020-10-28 11:30:00|2379|2377|2377|2374|2379|2377|2375|2373|3777
1603884900000|2020-10-28 11:35:00|2376|2373|2373|2371|2376|2374|2372|2370|2501
1603885200000|2020-10-28 11:40:00|2372|2370|2368|2365|2372|2371|2365|2364|2341
1603885500000|2020-10-28 11:45:00|2369|2366|2372|2370|2372|2371|2369|2366|2891
1603885800000|2020-10-28 11:50:00|2373|2371|2370|2369|2375|2374|2369|2367|5732
1603886100000|2020-10-28 11:55:00|2369|2368|2371|2369|2374|2372|2369|2367|3974
1603886400000|2020-10-28 12:00:00|2370|2368|2364|2362|2371|2370|2363|2361|2339
1603886700000|2020-10-28 12:05:00|2363|2361|2362|2359|2363|2362|2357|2355|3057
1603887000000|2020-10-28 12:10:00|2361|2358|2353|2351|2362|2358|2350|2348|12794
1603887300000|2020-10-28 12:15:00|2354|2352|2351|2350|2356|2355|2351|2350|4411
1603887600000|2020-10-28 12:20:00|2352|2351|2354|2352|2356|2355|2352|2350|6125
1603887900000|2020-10-28 12:25:00|2355|2353|2358|2357|2359|2357|2354|2353|10164
1603888200000|2020-10-28 12:30:00|2359|2358|2355|2353|2360|2359|2354|2353|7826
1603888500000|2020-10-28 12:35:00|2354|2352|2352|2351|2355|2352|2348|2347|4241
1603888800000|2020-10-28 12:40:00|2353|2352|2349|2347|2354|2352|2348|2345|7016
1603889100000|2020-10-28 12:45:00|2348|2348|2350|2347|2350|2349|2347|2346|4692
1603889400000|2020-10-28 12:50:00|2349|2346|2349|2347|2353|2352|2348|2346|3973
1603889700000|2020-10-28 12:55:00|2348|2346|2344|2343|2349|2347|2343|2342|10749
1603890000000|2020-10-28 13:00:00|2343|2342|2338|2336|2344|2343|2338|2336|4166
1603890300000|2020-10-28 13:05:00|2337|2337|2346|2344|2346|2345|2335|2334|9623
1603890600000|2020-10-28 13:10:00|2347|2343|2338|2336|2347|2345|2336|2333|6414
1603890900000|2020-10-28 13:15:00|2339|2337|2325|2324|2339|2338|2324|2322|6483
1603891200000|2020-10-28 13:20:00|2324|2323|2328|2326|2328|2326|2323|2320|4217
1603891500000|2020-10-28 13:25:00|2327|2327|2328|2326|2329|2328|2326|2325|5135
1603891800000|2020-10-28 13:30:00|2329|2327|2316|2314|2329|2328|2314|2313|60442
1603892100000|2020-10-28 13:35:00|2317|2315|2332|2330|2341|2340|2316|2314|151449
1603892400000|2020-10-28 13:40:00|2333|2331|2342|2339|2343|2340|2331|2330|38480
1603892700000|2020-10-28 13:45:00|2341|2340|2333|2331|2341|2340|2332|2330|5491
1603893000000|2020-10-28 13:50:00|2332|2330|2334|2332|2334|2333|2331|2330|1763
1603893300000|2020-10-28 13:55:00|2333|2331|2338|2337|2340|2338|2332|2331|9276
1603893600000|2020-10-28 14:00:00|2339|2338|2335|2334|2341|2340|2333|2332|21655
1603893900000|2020-10-28 14:05:00|2336|2335|2337|2335|2341|2339|2331|2329|37501
1603894200000|2020-10-28 14:10:00|2338|2334|2339|2338|2342|2340|2336|2334|16380
1603894500000|2020-10-28 14:15:00|2338|2337|2330|2328|2339|2338|2328|2327|11226
1603894800000|2020-10-28 14:20:00|2331|2329|2333|2331|2334|2332|2328|2327|8031
1603895100000|2020-10-28 14:25:00|2334|2332|2329|2327|2335|2334|2328|2325|10725
1603895400000|2020-10-28 14:30:00|2330|2328|2333|2332|2335|2333|2329|2327|8890
1603895700000|2020-10-28 14:35:00|2332|2331|2327|2325|2332|2331|2326|2325|10775
1603896000000|2020-10-28 14:40:00|2326|2324|2324|2322|2326|2325|2319|2316|31851
1603896300000|2020-10-28 14:45:00|2325|2323|2322|2321|2325|2324|2319|2317|8259
1603896600000|2020-10-28 14:50:00|2323|2322|2333|2332|2334|2333|2321|2320|16807
1603896900000|2020-10-28 14:55:00|2332|2331|2334|2333|2335|2334|2329|2327|12710
1603897200000|2020-10-28 15:00:00|2335|2332|2327|2326|2336|2335|2327|2326|14898
1603897500000|2020-10-28 15:05:00|2328|2327|2334|2332|2336|2335|2328|2326|15571
1603897800000|2020-10-28 15:10:00|2333|2331|2327|2326|2334|2332|2325|2323|13255
1603898100000|2020-10-28 15:15:00|2326|2325|2322|2320|2337|2335|2321|2320|29002
1603898400000|2020-10-28 15:20:00|2323|2321|2314|2312|2324|2323|2313|2311|27926
1603898700000|2020-10-28 15:25:00|2315|2311|2310|2308|2315|2312|2306|2305|15054
1603899000000|2020-10-28 15:30:00|2309|2309|2312|2310|2314|2313|2309|2308|12377
1603899300000|2020-10-28 15:35:00|2311|2311|2313|2311|2314|2312|2309|2308|13750
1603899600000|2020-10-28 15:40:00|2314|2312|2305|2304|2314|2312|2305|2303|33960
1603899900000|2020-10-28 15:45:00|2304|2303|2309|2307|2309|2308|2303|2302|5928
1603900200000|2020-10-28 15:50:00|2308|2306|2308|2307|2309|2308|2306|2305|57247
1603900500000|2020-10-28 15:55:00|2307|2306|2309|2308|2309|2308|2306|2305|11053
1603900800000|2020-10-28 16:00:00|2310|2309|2306|2304|2310|2309|2305|2304|14996
1603901100000|2020-10-28 16:05:00|2305|2305|2307|2305|2308|2307|2305|2304|14024
1603901400000|2020-10-28 16:10:00|2306|2304|2304|2302|2307|2304|2299|2298|26626
1603901700000|2020-10-28 16:15:00|2305|2303|2308|2306|2308|2306|2303|2302|12929
1603902000000|2020-10-28 16:20:00|2309|2308|2306|2304|2313|2311|2305|2304|12201
1603902300000|2020-10-28 16:25:00|2305|2305|2299|2296|2305|2305|2296|2295|27258
1603958400000|2020-10-29 08:00:00|2315|2306|2319|2309|2354|2336|2315|2302|2654
1603958700000|2020-10-29 08:05:00|2318|2310|2310|2304|2318|2311|2306|2301|2230
1603959000000|2020-10-29 08:10:00|2311|2306|2307|2305|2322|2318|2307|2305|2353
1603959300000|2020-10-29 08:15:00|2310|2307|2321|2317|2323|2320|2308|2305|5093
1603959600000|2020-10-29 08:20:00|2324|2318|2341|2337|2343|2339|2324|2318|1513
1603959900000|2020-10-29 08:25:00|2339|2335|2348|2344|2348|2344|2334|2332|2140
1603960200000|2020-10-29 08:30:00|2346|2342|2354|2350|2354|2350|2345|2342|5241
1603960500000|2020-10-29 08:35:00|2355|2352|2357|2355|2360|2357|2351|2348|3057
1603960800000|2020-10-29 08:40:00|2356|2351|2355|2352|2358|2355|2352|2349|1942
1603961100000|2020-10-29 08:45:00|2354|2349|2356|2353|2359|2355|2341|2338|3039
1603961400000|2020-10-29 08:50:00|2358|2354|2354|2351|2358|2355|2351|2350|1635
1603961700000|2020-10-29 08:55:00|2352|2350|2357|2353|2358|2356|2352|2349|2707
1603962000000|2020-10-29 09:00:00|2359|2356|2365|2362|2365|2362|2357|2354|5893
1603962300000|2020-10-29 09:05:00|2364|2360|2372|2369|2373|2369|2362|2360|2771
1603962600000|2020-10-29 09:10:00|2371|2367|2366|2363|2371|2369|2366|2363|3075
1603962900000|2020-10-29 09:15:00|2367|2365|2363|2361|2367|2365|2361|2358|966
1603963200000|2020-10-29 09:20:00|2367|2364|2370|2367|2373|2369|2366|2364|1567
1603963500000|2020-10-29 09:25:00|2371|2369|2372|2369|2372|2369|2369|2367|448
1603963800000|2020-10-29 09:30:00|2370|2368|2369|2366|2371|2368|2367|2365|322
1603964100000|2020-10-29 09:35:00|2368|2365|2371|2368|2372|2370|2367|2364|2103
1603964400000|2020-10-29 09:40:00|2372|2370|2376|2373|2376|2374|2371|2368|2375
1603964700000|2020-10-29 09:45:00|2377|2374|2372|2369|2377|2375|2370|2368|1072
1603965000000|2020-10-29 09:50:00|2374|2370|2370|2368|2374|2373|2369|2367|3448
1603965300000|2020-10-29 09:55:00|2369|2366|2375|2373|2375|2373|2366|2365|2491
1603965600000|2020-10-29 10:00:00|2374|2372|2375|2373|2376|2374|2374|2371|3205
1603965900000|2020-10-29 10:05:00|2373|2371|2381|2379|2382|2380|2373|2371|5430
1603966200000|2020-10-29 10:10:00|2380|2378|2373|2370|2380|2379|2371|2369|3042
1603966500000|2020-10-29 10:15:00|2372|2369|2369|2368|2372|2369|2368|2366|4613
1603966800000|2020-10-29 10:20:00|2368|2366|2376|2373|2376|2374|2367|2365|4628
1603967100000|2020-10-29 10:25:00|2374|2370|2369|2367|2374|2370|2368|2366|2805
1603967400000|2020-10-29 10:30:00|2372|2368|2377|2375|2377|2375|2371|2368|2891
1603967700000|2020-10-29 10:35:00|2378|2376|2381|2380|2382|2381|2378|2375|11923
1603968000000|2020-10-29 10:40:00|2382|2381|2385|2384|2387|2385|2381|2380|1286
1603968300000|2020-10-29 10:45:00|2384|2383|2387|2386|2388|2387|2382|2381|6835
1603968600000|2020-10-29 10:50:00|2385|2384|2383|2381|2386|2384|2382|2380|3844
1603968900000|2020-10-29 10:55:00|2384|2382|2382|2380|2386|2385|2382|2379|1989
1603969200000|2020-10-29 11:00:00|2381|2378|2383|2381|2383|2381|2378|2377|1467
1603969500000|2020-10-29 11:05:00|2382|2382|2384|2382|2384|2383|2382|2381|1122
1603969800000|2020-10-29 11:10:00|2383|2381|2381|2380|2383|2382|2381|2379|2800
1603970100000|2020-10-29 11:15:00|2382|2381|2381|2379|2382|2381|2378|2376|2972
1603970400000|2020-10-29 11:20:00|2382|2380|2385|2383|2385|2383|2381|2379|2356
1603970700000|2020-10-29 11:25:00|2384|2384|2382|2381|2388|2387|2382|2381|3065
1603971000000|2020-10-29 11:30:00|2383|2382|2382|2380|2383|2382|2380|2379|2305
1603971300000|2020-10-29 11:35:00|2383|2381|2377|2375|2387|2385|2376|2375|3392
1603971600000|2020-10-29 11:40:00|2378|2376|2381|2379|2381|2379|2377|2375|1695
1603971900000|2020-10-29 11:45:00|2382|2380|2379|2375|2385|2383|2379|2375|2878
1603972200000|2020-10-29 11:50:00|2378|2374|2377|2375|2378|2376|2375|2373|1811
1603972500000|2020-10-29 11:55:00|2374|2372|2370|2368|2374|2372|2368|2366|2335
1603972800000|2020-10-29 12:00:00|2371|2369|2371|2369|2374|2372|2370|2368|1928
1603973100000|2020-10-29 12:05:00|2370|2370|2373|2371|2375|2374|2370|2370|3495
1603973400000|2020-10-29 12:10:00|2374|2372|2377|2375|2378|2376|2373|2371|2169
1603973700000|2020-10-29 12:15:00|2378|2374|2371|2370|2378|2374|2371|2370|1453
1603974000000|2020-10-29 12:20:00|2370|2369|2371|2369|2371|2370|2368|2366|2143
1603974300000|2020-10-29 12:25:00|2370|2368|2366|2364|2371|2369|2366|2364|1940
1603974600000|2020-10-29 12:30:00|2365|2365|2366|2363|2367|2365|2365|2363|3713
1603974900000|2020-10-29 12:35:00|2367|2364|2368|2366|2369|2367|2367|2364|1001
1603975200000|2020-10-29 12:40:00|2367|2365|2368|2367|2369|2367|2365|2364|907
1603975500000|2020-10-29 12:45:00|2367|2366|2374|2372|2375|2374|2367|2365|6268
1603975800000|2020-10-29 12:50:00|2375|2373|2373|2371|2375|2374|2373|2371|1459
1603976100000|2020-10-29 12:55:00|2372|2369|2374|2371|2374|2371|2370|2367|2919
1603976400000|2020-10-29 13:00:00|2373|2372|2378|2376|2379|2378|2373|2372|2235
1603976700000|2020-10-29 13:05:00|2379|2375|2379|2377|2382|2380|2377|2375|4408
1603977000000|2020-10-29 13:10:00|2380|2376|2379|2376|2381|2379|2378|2376|2064
1603977300000|2020-10-29 13:15:00|2378|2374|2373|2371|2378|2375|2373|2370|1630
1603977600000|2020-10-29 13:20:00|2372|2370|2375|2373|2375|2373|2370|2368|3704
1603977900000|2020-10-29 13:25:00|2374|2374|2374|2373|2378|2376|2374|2373|2338
1603978200000|2020-10-29 13:30:00|2375|2374|2376|2373|2379|2378|2374|2373|2823
1603978500000|2020-10-29 13:35:00|2377|2374|2374|2373|2379|2377|2371|2370|2410
1603978800000|2020-10-29 13:40:00|2375|2372|2371|2369|2375|2373|2369|2367|15636
1603979100000|2020-10-29 13:45:00|2373|2370|2364|2362|2373|2371|2362|2361|2635
1603979400000|2020-10-29 13:50:00|2365|2363|2371|2369|2371|2369|2365|2363|7234
1603979700000|2020-10-29 13:55:00|2370|2368|2370|2368|2374|2372|2365|2364|13256
1603980000000|2020-10-29 14:00:00|2371|2369|2377|2375|2378|2376|2369|2368|12407
1603980300000|2020-10-29 14:05:00|2378|2374|2375|2374|2378|2376|2371|2370|13146
1603980600000|2020-10-29 14:10:00|2376|2375|2368|2366|2377|2376|2368|2366|3736
1603980900000|2020-10-29 14:15:00|2369|2367|2370|2367|2375|2372|2369|2367|3960
1603981200000|2020-10-29 14:20:00|2369|2366|2367|2366|2369|2367|2363|2362|3396
1603981500000|2020-10-29 14:25:00|2368|2365|2361|2360|2368|2366|2360|2359|3747
1603981800000|2020-10-29 14:30:00|2362|2359|2344|2343|2362|2360|2343|2341|5085
1603982100000|2020-10-29 14:35:00|2343|2342|2347|2345|2347|2345|2336|2334|6048
1603982400000|2020-10-29 14:40:00|2348|2346|2342|2339|2350|2348|2340|2338|5827
1603982700000|2020-10-29 14:45:00|2341|2343|2341|2339|2348|2347|2338|2337|8882
1603983000000|2020-10-29 14:50:00|2343|2341|2355|2353|2355|2353|2343|2341|12895
1603983300000|2020-10-29 14:55:00|2356|2352|2353|2352|2356|2354|2348|2346|8296
1603983600000|2020-10-29 15:00:00|2354|2353|2351|2349|2356|2354|2347|2345|7210
1603983900000|2020-10-29 15:05:00|2352|2350|2360|2359|2362|2360|2352|2350|5453
1603984200000|2020-10-29 15:10:00|2363|2362|2369|2368|2369|2368|2361|2360|8819
1603984500000|2020-10-29 15:15:00|2371|2369|2373|2371|2373|2371|2367|2366|5733
1603984800000|2020-10-29 15:20:00|2372|2370|2372|2370|2372|2371|2367|2366|7936
1603985100000|2020-10-29 15:25:00|2371|2371|2360|2358|2371|2371|2360|2358|5874
1603985400000|2020-10-29 15:30:00|2359|2359|2364|2362|2364|2362|2359|2358|4735
1603985700000|2020-10-29 15:35:00|2366|2365|2368|2367|2368|2367|2364|2362|7249
1603986000000|2020-10-29 15:40:00|2367|2366|2357|2355|2367|2366|2355|2354|9047
1603986300000|2020-10-29 15:45:00|2358|2357|2363|2362|2369|2368|2358|2357|7122
1603986600000|2020-10-29 15:50:00|2364|2363|2364|2363|2364|2363|2360|2359|4115
1603986900000|2020-10-29 15:55:00|2362|2361|2367|2366|2371|2369|2362|2361|5995
1603987200000|2020-10-29 16:00:00|2368|2367|2358|2357|2368|2367|2357|2355|7198
1603987500000|2020-10-29 16:05:00|2359|2358|2362|2361|2363|2362|2358|2357|4907
1603987800000|2020-10-29 16:10:00|2363|2362|2363|2362|2367|2366|2362|2360|7241
1603988100000|2020-10-29 16:15:00|2362|2361|2358|2357|2364|2363|2358|2357|10090
1603988400000|2020-10-29 16:20:00|2357|2356|2357|2355|2360|2359|2356|2355|8467
1603988700000|2020-10-29 16:25:00|2356|2356|2351|2349|2356|2356|2351|2349|15327
1604044800000|2020-10-30 08:00:00|2345|2327|2332|2327|2349|2342|2325|2321|6775
1604045100000|2020-10-30 08:05:00|2333|2328|2305|2301|2340|2334|2299|2294|4384
1604045400000|2020-10-30 08:10:00|2307|2306|2316|2312|2320|2317|2305|2302|4518
1604045700000|2020-10-30 08:15:00|2315|2311|2311|2308|2317|2314|2311|2307|3269
1604046000000|2020-10-30 08:20:00|2310|2307|2311|2308|2320|2319|2310|2307|2949
1604046300000|2020-10-30 08:25:00|2310|2307|2304|2301|2313|2311|2304|2301|5469
1604046600000|2020-10-30 08:30:00|2308|2305|2307|2305|2312|2310|2299|2297|6583
1604046900000|2020-10-30 08:35:00|2308|2304|2310|2308|2311|2309|2304|2302|6769
1604047200000|2020-10-30 08:40:00|2309|2306|2316|2314|2316|2314|2309|2306|4550
1604047500000|2020-10-30 08:45:00|2317|2315|2316|2313|2322|2320|2314|2311|3105
1604047800000|2020-10-30 08:50:00|2315|2312|2311|2309|2317|2314|2311|2309|1576
1604048100000|2020-10-30 08:55:00|2312|2310|2313|2311|2315|2313|2308|2307|3968
1604048400000|2020-10-30 09:00:00|2314|2309|2314|2312|2314|2312|2310|2309|2277
1604048700000|2020-10-30 09:05:00|2313|2311|2314|2312|2314|2313|2309|2307|4855
1604049000000|2020-10-30 09:10:00|2313|2311|2313|2311|2314|2312|2310|2308|500
1604049300000|2020-10-30 09:15:00|2312|2310|2302|2301|2312|2312|2301|2299|3837
1604049600000|2020-10-30 09:20:00|2303|2302|2298|2296|2306|2305|2297|2295|2670
1604049900000|2020-10-30 09:25:00|2299|2297|2307|2305|2307|2305|2298|2297|7743
1604050200000|2020-10-30 09:30:00|2308|2306|2308|2305|2313|2311|2308|2305|6869
1604050500000|2020-10-30 09:35:00|2307|2302|2300|2297|2308|2303|2299|2297|1559
1604050800000|2020-10-30 09:40:00|2299|2295|2310|2307|2310|2307|2297|2295|2191
1604051100000|2020-10-30 09:45:00|2311|2305|2309|2307|2311|2307|2306|2305|1149
1604051400000|2020-10-30 09:50:00|2310|2308|2308|2306|2318|2316|2308|2306|2386
1604051700000|2020-10-30 09:55:00|2307|2305|2305|2303|2307|2306|2303|2301|1708
1604052000000|2020-10-30 10:00:00|2306|2304|2313|2311|2313|2311|2305|2303|3021
1604052300000|2020-10-30 10:05:00|2314|2312|2312|2310|2314|2312|2310|2308|1503
1604052600000|2020-10-30 10:10:00|2310|2311|2311|2309|2312|2311|2309|2307|1492
1604052900000|2020-10-30 10:15:00|2310|2308|2310|2308|2311|2310|2308|2307|2561
1604053200000|2020-10-30 10:20:00|2311|2309|2304|2302|2311|2309|2304|2302|4861
1604053500000|2020-10-30 10:25:00|2303|2303|2305|2303|2305|2303|2300|2298|2370
1604053800000|2020-10-30 10:30:00|2304|2302|2302|2300|2305|2302|2301|2299|2848
1604054100000|2020-10-30 10:35:00|2303|2301|2305|2303|2305|2304|2302|2300|3248
1604054400000|2020-10-30 10:40:00|2304|2302|2309|2307|2309|2308|2302|2301|3993
1604054700000|2020-10-30 10:45:00|2308|2306|2304|2303|2309|2308|2304|2302|2809
1604055000000|2020-10-30 10:50:00|2303|2302|2309|2308|2310|2308|2301|2299|1586
1604055300000|2020-10-30 10:55:00|2310|2310|2311|2308|2313|2312|2310|2308|2103
1604055600000|2020-10-30 11:00:00|2309|2310|2313|2312|2313|2312|2309|2309|545
1604055900000|2020-10-30 11:05:00|2314|2310|2313|2311|2314|2312|2312|2310|1495
1604056200000|2020-10-30 11:10:00|2312|2310|2313|2311|2316|2314|2311|2309|1641
1604056500000|2020-10-30 11:15:00|2312|2310|2314|2312|2314|2312|2311|2309|1550
1604056800000|2020-10-30 11:20:00|2313|2313|2311|2310|2314|2313|2308|2306|3142
1604057100000|2020-10-30 11:25:00|2315|2313|2314|2312|2317|2316|2312|2310|1977
1604057400000|2020-10-30 11:30:00|2313|2311|2314|2312|2314|2313|2312|2310|406
1604057700000|2020-10-30 11:35:00|2315|2313|2320|2318|2320|2319|2315|2313|3597
1604058000000|2020-10-30 11:40:00|2321|2319|2316|2314|2321|2319|2316|2314|1238
1604058300000|2020-10-30 11:45:00|2315|2313|2310|2308|2315|2313|2309|2307|2697
1604058600000|2020-10-30 11:50:00|2309|2309|2310|2308|2312|2311|2309|2307|2317
1604058900000|2020-10-30 11:55:00|2309|2305|2309|2308|2312|2310|2307|2305|1672
1604059200000|2020-10-30 12:00:00|2310|2309|2308|2307|2310|2309|2307|2306|1990
1604059500000|2020-10-30 12:05:00|2307|2305|2307|2306|2308|2307|2306|2304|3123
1604059800000|2020-10-30 12:10:00|2308|2307|2307|2305|2308|2307|2305|2303|1014
1604060100000|2020-10-30 12:15:00|2305|2304|2304|2302|2306|2304|2303|2302|2604
1604060400000|2020-10-30 12:20:00|2303|2301|2299|2297|2303|2301|2299|2297|725
1604060700000|2020-10-30 12:25:00|2298|2296|2299|2297|2300|2298|2298|2296|1617
1604061000000|2020-10-30 12:30:00|2298|2298|2303|2302|2306|2304|2298|2298|3777
1604061300000|2020-10-30 12:35:00|2304|2303|2309|2307|2310|2309|2304|2303|1821
1604061600000|2020-10-30 12:40:00|2310|2308|2310|2308|2312|2311|2310|2308|1411
1604061900000|2020-10-30 12:45:00|2309|2307|2304|2303|2309|2308|2303|2302|2250
1604062200000|2020-10-30 12:50:00|2305|2304|2307|2305|2307|2306|2304|2303|1380
1604062500000|2020-10-30 12:55:00|2306|2304|2314|2313|2315|2313|2306|2304|2115
1604062800000|2020-10-30 13:00:00|2313|2312|2306|2304|2314|2313|2306|2304|2091
1604063100000|2020-10-30 13:05:00|2308|2306|2303|2301|2309|2308|2303|2301|1544
1604063400000|2020-10-30 13:10:00|2302|2300|2305|2303|2305|2303|2301|2300|2739
1604063700000|2020-10-30 13:15:00|2306|2304|2303|2301|2306|2305|2303|2301|1769
1604064000000|2020-10-30 13:20:00|2302|2300|2302|2300|2302|2300|2300|2299|1184
1604064300000|2020-10-30 13:25:00|2301|2299|2300|2298|2301|2299|2300|2298|644
1604064600000|2020-10-30 13:30:00|2299|2299|2300|2298|2305|2303|2299|2298|5242
1604064900000|2020-10-30 13:35:00|2301|2299|2303|2302|2304|2303|2300|2299|957
1604065200000|2020-10-30 13:40:00|2302|2301|2297|2296|2302|2301|2294|2292|4169
1604065500000|2020-10-30 13:45:00|2296|2294|2285|2282|2297|2296|2285|2282|12555
1604065800000|2020-10-30 13:50:00|2284|2281|2281|2279|2286|2284|2281|2279|3108
1604066100000|2020-10-30 13:55:00|2280|2278|2279|2277|2282|2281|2278|2276|2121
1604066400000|2020-10-30 14:00:00|2280|2278|2280|2278|2280|2278|2274|2273|2764
1604066700000|2020-10-30 14:05:00|2279|2277|2282|2280|2284|2282|2278|2277|3015
1604067000000|2020-10-30 14:10:00|2281|2279|2281|2278|2283|2281|2277|2276|4084
1604067300000|2020-10-30 14:15:00|2280|2277|2276|2275|2280|2278|2276|2275|4067
1604067600000|2020-10-30 14:20:00|2275|2273|2276|2274|2276|2275|2273|2271|4749
1604067900000|2020-10-30 14:25:00|2275|2273|2269|2267|2276|2274|2269|2266|3297
1604068200000|2020-10-30 14:30:00|2268|2268|2272|2271|2274|2273|2267|2265|4787
1604068500000|2020-10-30 14:35:00|2271|2270|2269|2268|2272|2271|2267|2265|3710
1604068800000|2020-10-30 14:40:00|2268|2266|2269|2268|2270|2269|2265|2263|2703
1604069100000|2020-10-30 14:45:00|2270|2269|2265|2264|2272|2270|2264|2263|6567
1604069400000|2020-10-30 14:50:00|2264|2263|2262|2261|2265|2263|2261|2260|6275
1604069700000|2020-10-30 14:55:00|2263|2260|2270|2268|2271|2269|2263|2260|20635
1604070000000|2020-10-30 15:00:00|2271|2269|2274|2272|2274|2272|2268|2267|4282
1604070300000|2020-10-30 15:05:00|2273|2270|2279|2277|2280|2279|2272|2270|6121
1604070600000|2020-10-30 15:10:00|2278|2275|2283|2281|2283|2281|2278|2275|5599
1604070900000|2020-10-30 15:15:00|2284|2282|2277|2276|2284|2282|2275|2274|79633
1604071200000|2020-10-30 15:20:00|2276|2275|2281|2279|2281|2279|2276|2275|6284
1604071500000|2020-10-30 15:25:00|2279|2278|2267|2265|2279|2278|2267|2265|3236
1604071800000|2020-10-30 15:30:00|2266|2266|2266|2265|2271|2269|2265|2263|7716
1604072100000|2020-10-30 15:35:00|2267|2266|2263|2261|2267|2266|2263|2261|98719
1604072400000|2020-10-30 15:40:00|2264|2262|2266|2264|2267|2265|2262|2261|8089
1604072700000|2020-10-30 15:45:00|2265|2263|2268|2267|2272|2271|2265|2263|10172
1604073000000|2020-10-30 15:50:00|2267|2266|2268|2267|2270|2268|2265|2263|6250
1604073300000|2020-10-30 15:55:00|2269|2268|2272|2271|2272|2271|2269|2268|148475
1604073600000|2020-10-30 16:00:00|2273|2272|2268|2267|2274|2273|2264|2263|3903
1604073900000|2020-10-30 16:05:00|2269|2268|2273|2272|2276|2275|2269|2268|6237
1604074200000|2020-10-30 16:10:00|2272|2270|2270|2269|2273|2271|2270|2268|6101
1604074500000|2020-10-30 16:15:00|2269|2268|2273|2272|2273|2272|2267|2266|11606
1604074800000|2020-10-30 16:20:00|2272|2271|2276|2275|2276|2275|2271|2270|5325
1604075100000|2020-10-30 16:25:00|2275|2274|2283|2281|2283|2282|2275|2274|155313
1604304300000|2020-11-02 08:05:00|2456|2394|2421|2415|2456|2446|2417|2394|50610
1604304600000|2020-11-02 08:10:00|2422|2416|2415|2408|2433|2430|2387|2380|54561
1604304900000|2020-11-02 08:15:00|2416|2409|2429|2425|2445|2436|2416|2409|34771
1604305200000|2020-11-02 08:20:00|2428|2426|2429|2428|2433|2430|2424|2422|93143
1604305500000|2020-11-02 08:25:00|2430|2427|2427|2426|2432|2431|2421|2419|28547
1604305800000|2020-11-02 08:30:00|2428|2427|2450|2449|2453|2451|2427|2426|81215
1604306100000|2020-11-02 08:35:00|2451|2450|2444|2442|2467|2464|2444|2442|49289
1604306400000|2020-11-02 08:40:00|2443|2440|2446|2444|2452|2449|2436|2433|43387
1604306700000|2020-11-02 08:45:00|2447|2445|2454|2452|2456|2454|2447|2445|71792
1604307000000|2020-11-02 08:50:00|2453|2451|2455|2454|2456|2455|2448|2446|29358
1604307300000|2020-11-02 08:55:00|2454|2453|2423|2421|2454|2453|2423|2420|26986
1604307600000|2020-11-02 09:00:00|2424|2420|2427|2426|2432|2430|2422|2420|31724
1604307900000|2020-11-02 09:05:00|2428|2427|2455|2454|2455|2454|2428|2427|26359
1604308200000|2020-11-02 09:10:00|2456|2455|2465|2463|2474|2472|2456|2455|40950
1604308500000|2020-11-02 09:15:00|2464|2462|2475|2474|2475|2474|2461|2459|23427
1604308800000|2020-11-02 09:20:00|2474|2473|2491|2489|2492|2491|2470|2469|30733
1604309100000|2020-11-02 09:25:00|2492|2490|2484|2482|2497|2496|2484|2480|26180
1604309400000|2020-11-02 09:30:00|2483|2481|2474|2473|2486|2484|2472|2471|24399
1604309700000|2020-11-02 09:35:00|2475|2474|2480|2478|2482|2479|2462|2460|29354
1604310000000|2020-11-02 09:40:00|2481|2479|2476|2475|2490|2486|2474|2473|26333
1604310300000|2020-11-02 09:45:00|2477|2474|2483|2481|2489|2487|2477|2473|13387
1604310600000|2020-11-02 09:50:00|2484|2482|2480|2478|2485|2484|2479|2477|9607
1604310900000|2020-11-02 09:55:00|2481|2479|2469|2468|2484|2482|2467|2465|15430
1604311200000|2020-11-02 10:00:00|2468|2467|2473|2470|2480|2476|2468|2466|19923
1604311500000|2020-11-02 10:05:00|2472|2469|2464|2462|2472|2469|2464|2462|7702
1604311800000|2020-11-02 10:10:00|2463|2463|2476|2475|2477|2475|2458|2456|22420
1604312100000|2020-11-02 10:15:00|2477|2476|2483|2482|2484|2482|2474|2472|6736
1604312400000|2020-11-02 10:20:00|2484|2483|2493|2492|2499|2497|2483|2481|43193
1604312700000|2020-11-02 10:25:00|2494|2493|2500|2499|2500|2499|2492|2490|31504
1604313000000|2020-11-02 10:30:00|2499|2498|2500|2499|2503|2501|2498|2497|22176
1604313300000|2020-11-02 10:35:00|2499|2498|2500|2499|2501|2500|2495|2493|7713
1604313600000|2020-11-02 10:40:00|2501|2498|2497|2496|2501|2498|2496|2494|7653
1604313900000|2020-11-02 10:45:00|2496|2495|2495|2493|2499|2497|2489|2488|10981
1604314200000|2020-11-02 10:50:00|2494|2492|2497|2496|2498|2497|2493|2492|7483
1604314500000|2020-11-02 10:55:00|2498|2497|2495|2494|2502|2501|2494|2493|10870
1604314800000|2020-11-02 11:00:00|2496|2495|2500|2498|2501|2500|2494|2493|14479
1604315100000|2020-11-02 11:05:00|2501|2499|2513|2512|2513|2512|2497|2494|20598
1604315400000|2020-11-02 11:10:00|2514|2513|2519|2518|2520|2519|2514|2513|15518
1604315700000|2020-11-02 11:15:00|2518|2517|2516|2514|2518|2518|2513|2511|10345
1604316000000|2020-11-02 11:20:00|2515|2515|2514|2512|2518|2517|2513|2511|6331
1604316300000|2020-11-02 11:25:00|2513|2511|2505|2503|2513|2511|2504|2503|4222
1604316600000|2020-11-02 11:30:00|2504|2502|2497|2496|2504|2502|2489|2486|23542
1604316900000|2020-11-02 11:35:00|2498|2495|2508|2507|2508|2507|2497|2495|7326
1604317200000|2020-11-02 11:40:00|2509|2508|2520|2518|2521|2519|2509|2508|9782
1604317500000|2020-11-02 11:45:00|2519|2519|2521|2520|2524|2523|2519|2517|9236
1604317800000|2020-11-02 11:50:00|2520|2519|2517|2515|2524|2522|2515|2513|7041
1604318100000|2020-11-02 11:55:00|2516|2514|2503|2501|2516|2515|2501|2500|7896
1604318400000|2020-11-02 12:00:00|2502|2500|2496|2494|2502|2500|2495|2494|4266
1604318700000|2020-11-02 12:05:00|2495|2493|2496|2495|2500|2499|2492|2490|8128
1604319000000|2020-11-02 12:10:00|2497|2496|2498|2496|2504|2503|2497|2495|18712
1604319300000|2020-11-02 12:15:00|2497|2497|2494|2492|2498|2497|2491|2490|9664
1604319600000|2020-11-02 12:20:00|2493|2493|2494|2492|2495|2494|2491|2489|7218
1604319900000|2020-11-02 12:25:00|2493|2491|2499|2497|2503|2502|2491|2490|20418
1604320200000|2020-11-02 12:30:00|2498|2498|2493|2492|2501|2499|2491|2489|7964
1604320500000|2020-11-02 12:35:00|2494|2493|2486|2483|2494|2493|2485|2483|9171
1604320800000|2020-11-02 12:40:00|2485|2482|2491|2490|2493|2491|2481|2479|19471
1604321100000|2020-11-02 12:45:00|2490|2489|2494|2492|2496|2494|2489|2488|11538
1604321400000|2020-11-02 12:50:00|2493|2491|2484|2482|2493|2492|2484|2481|3672
1604321700000|2020-11-02 12:55:00|2485|2483|2486|2485|2488|2487|2484|2481|5985
1604322000000|2020-11-02 13:00:00|2487|2486|2487|2485|2494|2492|2486|2485|10773
1604322300000|2020-11-02 13:05:00|2486|2484|2469|2467|2486|2484|2467|2466|17146
1604322600000|2020-11-02 13:10:00|2468|2466|2453|2452|2468|2466|2453|2451|17110
1604322900000|2020-11-02 13:15:00|2454|2453|2452|2450|2458|2457|2452|2450|14309
1604323200000|2020-11-02 13:20:00|2451|2449|2450|2448|2453|2452|2448|2446|14078
1604323500000|2020-11-02 13:25:00|2449|2449|2451|2449|2452|2451|2447|2445|7349
1604323800000|2020-11-02 13:30:00|2450|2448|2434|2432|2451|2449|2434|2432|6955
1604324100000|2020-11-02 13:35:00|2435|2433|2437|2434|2445|2442|2434|2433|10004
1604324400000|2020-11-02 13:40:00|2436|2433|2433|2430|2436|2434|2431|2430|20013
1604324700000|2020-11-02 13:45:00|2432|2429|2423|2421|2432|2430|2418|2416|31632
1604325000000|2020-11-02 13:50:00|2422|2420|2438|2437|2439|2437|2420|2419|21771
1604325300000|2020-11-02 13:55:00|2437|2436|2437|2436|2441|2440|2434|2432|12751
1604325600000|2020-11-02 14:00:00|2438|2437|2436|2435|2443|2440|2430|2427|13699
1604325900000|2020-11-02 14:05:00|2437|2436|2429|2426|2439|2436|2428|2426|16663
1604326200000|2020-11-02 14:10:00|2428|2427|2434|2432|2438|2436|2428|2426|11708
1604326500000|2020-11-02 14:15:00|2435|2433|2435|2432|2438|2436|2431|2429|11381
1604326800000|2020-11-02 14:20:00|2436|2433|2449|2447|2451|2449|2436|2433|13284
1604327100000|2020-11-02 14:25:00|2448|2446|2448|2446|2451|2449|2445|2444|10346
1604327400000|2020-11-02 14:30:00|2449|2447|2440|2438|2450|2449|2438|2436|7181
1604327700000|2020-11-02 14:35:00|2441|2439|2452|2450|2452|2450|2439|2438|8798
1604328000000|2020-11-02 14:40:00|2451|2451|2455|2453|2456|2453|2446|2445|11792
1604328300000|2020-11-02 14:45:00|2456|2454|2452|2451|2456|2454|2449|2447|14295
1604328600000|2020-11-02 14:50:00|2453|2450|2470|2468|2471|2469|2453|2450|10908
1604328900000|2020-11-02 14:55:00|2471|2469|2466|2464|2473|2471|2460|2458|21952
1604329200000|2020-11-02 15:00:00|2467|2466|2460|2459|2470|2468|2459|2458|15615
1604329500000|2020-11-02 15:05:00|2461|2460|2476|2475|2477|2475|2461|2460|7162
1604329800000|2020-11-02 15:10:00|2477|2476|2468|2466|2481|2478|2465|2464|14691
1604330100000|2020-11-02 15:15:00|2467|2465|2461|2460|2468|2467|2455|2452|13068
1604330400000|2020-11-02 15:20:00|2462|2461|2466|2464|2466|2464|2460|2459|7326
1604330700000|2020-11-02 15:25:00|2465|2463|2458|2456|2466|2463|2458|2456|13053
1604331000000|2020-11-02 15:30:00|2457|2457|2465|2463|2466|2465|2456|2455|70103
1604331300000|2020-11-02 15:35:00|2466|2464|2467|2466|2467|2466|2460|2458|9797
1604331600000|2020-11-02 15:40:00|2466|2465|2462|2460|2468|2467|2461|2459|17651
1604331900000|2020-11-02 15:45:00|2461|2461|2467|2466|2467|2466|2458|2455|13017
1604332200000|2020-11-02 15:50:00|2466|2465|2464|2463|2466|2465|2460|2459|58778
1604332500000|2020-11-02 15:55:00|2465|2464|2467|2466|2471|2469|2464|2463|17908
1604332800000|2020-11-02 16:00:00|2466|2465|2473|2470|2476|2473|2466|2465|20606
1604333100000|2020-11-02 16:05:00|2472|2469|2472|2471|2476|2474|2469|2468|16356
1604333400000|2020-11-02 16:10:00|2471|2470|2474|2472|2476|2475|2471|2470|24929
1604333700000|2020-11-02 16:15:00|2473|2471|2470|2469|2474|2472|2469|2468|21462
1604334000000|2020-11-02 16:20:00|2471|2470|2470|2468|2471|2470|2468|2467|23329
1604334300000|2020-11-02 16:25:00|2469|2469|2470|2468|2473|2472|2466|2465|36990
1604390400000|2020-11-03 08:00:00|2481|2466|2464|2457|2498|2493|2452|2446|41044
1604390700000|2020-11-03 08:05:00|2468|2458|2462|2456|2483|2480|2455|2451|53817
1604391000000|2020-11-03 08:10:00|2463|2457|2478|2476|2482|2479|2463|2457|24359
1604391300000|2020-11-03 08:15:00|2477|2477|2502|2499|2502|2499|2475|2472|28844
1604391600000|2020-11-03 08:20:00|2504|2500|2503|2501|2515|2513|2496|2494|41332
1604391900000|2020-11-03 08:25:00|2504|2500|2500|2498|2512|2509|2500|2497|17213
1604392200000|2020-11-03 08:30:00|2499|2496|2481|2478|2499|2497|2481|2478|11464
1604392500000|2020-11-03 08:35:00|2480|2479|2480|2478|2485|2483|2469|2467|114604
1604392800000|2020-11-03 08:40:00|2479|2477|2485|2482|2486|2484|2477|2476|6922
1604393100000|2020-11-03 08:45:00|2486|2483|2492|2490|2493|2491|2479|2476|46435
1604393400000|2020-11-03 08:50:00|2491|2489|2498|2496|2500|2498|2491|2489|7946
1604393700000|2020-11-03 08:55:00|2499|2497|2493|2491|2499|2497|2487|2485|16043
1604394000000|2020-11-03 09:00:00|2492|2490|2483|2481|2492|2491|2476|2473|13739
1604394300000|2020-11-03 09:05:00|2484|2482|2470|2469|2484|2483|2470|2467|6262
1604394600000|2020-11-03 09:10:00|2469|2468|2473|2472|2478|2476|2464|2462|13009
1604394900000|2020-11-03 09:15:00|2474|2473|2473|2472|2478|2476|2472|2470|8703
1604395200000|2020-11-03 09:20:00|2474|2471|2462|2460|2474|2471|2461|2458|12537
1604395500000|2020-11-03 09:25:00|2463|2461|2464|2462|2469|2467|2461|2458|8805
1604395800000|2020-11-03 09:30:00|2463|2461|2462|2459|2465|2463|2459|2457|9067
1604396100000|2020-11-03 09:35:00|2461|2460|2465|2463|2465|2464|2458|2456|14379
1604396400000|2020-11-03 09:40:00|2464|2462|2466|2465|2468|2466|2463|2462|3180
1604396700000|2020-11-03 09:45:00|2465|2464|2472|2470|2472|2471|2464|2462|21221
1604397000000|2020-11-03 09:50:00|2471|2469|2469|2467|2472|2470|2466|2465|8485
1604397300000|2020-11-03 09:55:00|2470|2468|2473|2471|2473|2472|2469|2467|7199
1604397600000|2020-11-03 10:00:00|2472|2470|2467|2465|2472|2470|2467|2465|7307
1604397900000|2020-11-03 10:05:00|2466|2464|2473|2471|2473|2471|2464|2463|7503
1604398200000|2020-11-03 10:10:00|2472|2470|2468|2466|2472|2471|2467|2466|6397
1604398500000|2020-11-03 10:15:00|2467|2465|2469|2467|2469|2468|2466|2464|3266
1604398800000|2020-11-03 10:20:00|2468|2468|2473|2471|2474|2473|2468|2466|7519
1604399100000|2020-11-03 10:25:00|2472|2470|2469|2466|2472|2470|2467|2465|7129
1604399400000|2020-11-03 10:30:00|2467|2467|2466|2464|2468|2467|2464|2463|8309
1604399700000|2020-11-03 10:35:00|2465|2465|2462|2461|2469|2468|2462|2461|5641
1604400000000|2020-11-03 10:40:00|2461|2460|2465|2463|2466|2463|2461|2459|2566
1604400300000|2020-11-03 10:45:00|2466|2464|2464|2461|2468|2467|2463|2461|3885
1604400600000|2020-11-03 10:50:00|2463|2460|2459|2457|2463|2460|2457|2456|1790
1604400900000|2020-11-03 10:55:00|2458|2456|2453|2451|2458|2456|2450|2448|6813
1604401200000|2020-11-03 11:00:00|2452|2450|2446|2443|2453|2451|2446|2443|7366
1604401500000|2020-11-03 11:05:00|2445|2442|2437|2435|2446|2445|2436|2435|9606
1604401800000|2020-11-03 11:10:00|2436|2436|2429|2427|2437|2436|2428|2426|3507
1604402100000|2020-11-03 11:15:00|2428|2426|2424|2423|2429|2428|2422|2420|14450
1604402400000|2020-11-03 11:20:00|2423|2422|2422|2420|2423|2423|2419|2416|10543
1604402700000|2020-11-03 11:25:00|2423|2421|2408|2407|2423|2422|2408|2407|23230
1604403000000|2020-11-03 11:30:00|2409|2408|2412|2410|2417|2416|2409|2407|18118
1604403300000|2020-11-03 11:35:00|2413|2411|2420|2419|2422|2421|2413|2411|9336
1604403600000|2020-11-03 11:40:00|2421|2420|2421|2419|2423|2421|2418|2417|10339
1604403900000|2020-11-03 11:45:00|2422|2420|2430|2428|2430|2429|2421|2420|10520
1604404200000|2020-11-03 11:50:00|2429|2427|2431|2429|2434|2433|2427|2426|10099
1604404500000|2020-11-03 11:55:00|2432|2430|2434|2431|2435|2434|2431|2430|3518
1604404800000|2020-11-03 12:00:00|2435|2432|2441|2440|2447|2444|2435|2432|21130
1604405100000|2020-11-03 12:05:00|2440|2439|2438|2437|2441|2439|2435|2433|3386
1604405400000|2020-11-03 12:10:00|2439|2438|2441|2440|2442|2440|2435|2433|3587
1604405700000|2020-11-03 12:15:00|2442|2441|2438|2436|2444|2442|2438|2436|4337
1604406000000|2020-11-03 12:20:00|2439|2437|2443|2442|2443|2442|2438|2436|4283
1604406300000|2020-11-03 12:25:00|2444|2443|2451|2450|2452|2451|2443|2442|7679
1604406600000|2020-11-03 12:30:00|2452|2449|2458|2456|2459|2457|2450|2448|6321
1604406900000|2020-11-03 12:35:00|2459|2457|2462|2460|2462|2461|2458|2456|1942
1604407200000|2020-11-03 12:40:00|2463|2461|2457|2456|2465|2463|2457|2456|6122
1604407500000|2020-11-03 12:45:00|2458|2457|2463|2461|2463|2461|2458|2456|5427
1604407800000|2020-11-03 12:50:00|2462|2462|2462|2460|2463|2462|2458|2457|3749
1604408100000|2020-11-03 12:55:00|||||||||1104
1604408400000|2020-11-03 13:00:00|2461|2459|2449|2447|2461|2459|2449|2447|2835
1604408700000|2020-11-03 13:05:00|2448|2448|2456|2455|2457|2456|2448|2448|5567
1604409000000|2020-11-03 13:10:00|2457|2456|2460|2459|2460|2459|2455|2453|5528
1604409300000|2020-11-03 13:15:00|2459|2458|2456|2454|2460|2458|2452|2450|10415
1604409600000|2020-11-03 13:20:00|2455|2455|2454|2453|2459|2456|2452|2450|5368
1604409900000|2020-11-03 13:25:00|2453|2452|2450|2447|2457|2456|2450|2447|5550
1604410200000|2020-11-03 13:30:00|2451|2448|2451|2449|2453|2451|2450|2448|5595
1604410500000|2020-11-03 13:35:00|2450|2448|2450|2448|2452|2450|2449|2448|2216
1604410800000|2020-11-03 13:40:00|2449|2447|2441|2440|2449|2447|2441|2439|9000
1604411100000|2020-11-03 13:45:00|2442|2441|2434|2433|2442|2441|2434|2433|88153
1604411400000|2020-11-03 13:50:00|2433|2432|2438|2437|2441|2439|2432|2431|7444
1604411700000|2020-11-03 13:55:00|2437|2436|2439|2437|2441|2440|2437|2436|3257
1604412000000|2020-11-03 14:00:00|2440|2438|2435|2433|2444|2442|2435|2433|9460
1604412300000|2020-11-03 14:05:00|2434|2432|2440|2438|2440|2438|2433|2432|5562
1604412600000|2020-11-03 14:10:00|2439|2437|2440|2439|2442|2440|2436|2435|5077
1604412900000|2020-11-03 14:15:00|2439|2438|2440|2439|2441|2439|2436|2434|7767
1604413200000|2020-11-03 14:20:00|2439|2438|2437|2436|2441|2439|2435|2434|8605
1604413500000|2020-11-03 14:25:00|2438|2435|2436|2434|2441|2439|2436|2434|32813
1604413800000|2020-11-03 14:30:00|2435|2433|2432|2430|2438|2437|2431|2430|8320
1604414100000|2020-11-03 14:35:00|2433|2431|2437|2435|2441|2440|2433|2431|12761
1604414400000|2020-11-03 14:40:00|2438|2436|2434|2433|2439|2436|2434|2433|4429
1604414700000|2020-11-03 14:45:00|2435|2434|2435|2433|2436|2434|2432|2430|5881
1604415000000|2020-11-03 14:50:00|2436|2434|2437|2435|2438|2437|2435|2434|8660
1604415300000|2020-11-03 14:55:00|2438|2436|2448|2447|2449|2448|2438|2435|9001
1604415600000|2020-11-03 15:00:00|2449|2448|2438|2436|2453|2452|2438|2436|22762
1604415900000|2020-11-03 15:05:00|2437|2435|2431|2430|2437|2435|2428|2426|11030
1604416200000|2020-11-03 15:10:00|2432|2431|2441|2439|2442|2441|2431|2430|8053
1604416500000|2020-11-03 15:15:00|2440|2438|2434|2432|2442|2440|2432|2430|7802
1604416800000|2020-11-03 15:20:00|2433|2433|2434|2433|2439|2437|2433|2432|7453
1604417100000|2020-11-03 15:25:00|2435|2434|2428|2426|2438|2436|2427|2425|23374
1604417400000|2020-11-03 15:30:00|2429|2427|2429|2427|2434|2431|2427|2426|7101
1604417700000|2020-11-03 15:35:00|2428|2428|2424|2422|2429|2428|2422|2420|7529
1604418000000|2020-11-03 15:40:00|2423|2423|2430|2429|2431|2429|2423|2422|13471
1604418300000|2020-11-03 15:45:00|2429|2428|2427|2426|2432|2431|2427|2426|8918
1604418600000|2020-11-03 15:50:00|2426|2425|2427|2426|2431|2430|2426|2425|8937
1604418900000|2020-11-03 15:55:00|2428|2427|2436|2434|2437|2434|2428|2427|5499
1604419200000|2020-11-03 16:00:00|2435|2433|2435|2433|2438|2436|2433|2432|11427
1604419500000|2020-11-03 16:05:00|2436|2434|2434|2433|2437|2436|2434|2433|8793
1604419800000|2020-11-03 16:10:00|2435|2434|2430|2429|2436|2434|2429|2428|16139
1604420100000|2020-11-03 16:15:00|2431|2428|2430|2428|2431|2429|2426|2425|10090
1604420400000|2020-11-03 16:20:00|2429|2427|2429|2428|2429|2428|2426|2425|11941
1604420700000|2020-11-03 16:25:00|2428|2427|2423|2420|2428|2427|2421|2420|21573
1604476800000|2020-11-04 08:00:00|2439|2433|2461|2452|2481|2467|2439|2433|11703
1604477100000|2020-11-04 08:05:00|2460|2449|2453|2450|2465|2458|2443|2438|15167
1604477400000|2020-11-04 08:10:00|2452|2449|2462|2459|2462|2459|2443|2439|15676
1604477700000|2020-11-04 08:15:00|2463|2460|2476|2472|2479|2476|2460|2459|35263
1604478000000|2020-11-04 08:20:00|2475|2471|2464|2460|2475|2471|2462|2458|5416
1604478300000|2020-11-04 08:25:00|2463|2461|2466|2462|2466|2463|2455|2451|9555
1604478600000|2020-11-04 08:30:00|2467|2463|2468|2465|2472|2467|2465|2462|2148
1604478900000|2020-11-04 08:35:00|2467|2464|2456|2453|2467|2464|2455|2452|4636
1604479200000|2020-11-04 08:40:00|2457|2454|2474|2472|2477|2475|2457|2453|10908
1604479500000|2020-11-04 08:45:00|2475|2473|2473|2470|2480|2477|2471|2468|4307
1604479800000|2020-11-04 08:50:00|2472|2471|2475|2473|2477|2474|2466|2464|7276
1604480100000|2020-11-04 08:55:00|2476|2474|2477|2475|2477|2476|2472|2470|4697
1604480400000|2020-11-04 09:00:00|2476|2476|2490|2488|2490|2488|2476|2474|18172
1604480700000|2020-11-04 09:05:00|2489|2486|2485|2482|2489|2487|2483|2481|10667
1604481000000|2020-11-04 09:10:00|2484|2483|2485|2483|2485|2484|2483|2480|53120
1604481300000|2020-11-04 09:15:00|2484|2482|2481|2478|2485|2483|2475|2471|7597
1604481600000|2020-11-04 09:20:00|2480|2477|2484|2482|2484|2483|2477|2475|2083
1604481900000|2020-11-04 09:25:00|2485|2483|2492|2490|2492|2490|2484|2483|5046
1604482200000|2020-11-04 09:30:00|2493|2491|2506|2503|2506|2504|2490|2487|16576
1604482500000|2020-11-04 09:35:00|2507|2504|2505|2503|2514|2512|2504|2502|11035
1604482800000|2020-11-04 09:40:00|2504|2502|2501|2498|2508|2507|2496|2494|23739
1604483100000|2020-11-04 09:45:00|2502|2499|2497|2494|2502|2501|2493|2491|11102
1604483400000|2020-11-04 09:50:00|2498|2495|2499|2496|2502|2501|2495|2494|8613
1604483700000|2020-11-04 09:55:00|2498|2497|2504|2502|2505|2503|2497|2496|7820
1604484000000|2020-11-04 10:00:00|2503|2503|2501|2499|2505|2503|2500|2499|9046
1604484300000|2020-11-04 10:05:00|2502|2500|2497|2496|2503|2501|2494|2492|19863
1604484600000|2020-11-04 10:10:00|2498|2497|2495|2492|2501|2499|2495|2492|7061
1604484900000|2020-11-04 10:15:00|2494|2494|2500|2498|2502|2500|2494|2492|8236
1604485200000|2020-11-04 10:20:00|2499|2499|2505|2503|2505|2504|2499|2498|9469
1604485500000|2020-11-04 10:25:00|2504|2502|2501|2499|2505|2503|2498|2496|7156
1604485800000|2020-11-04 10:30:00|2500|2500|2502|2500|2503|2501|2497|2495|5544
1604486100000|2020-11-04 10:35:00|2503|2501|2503|2500|2504|2503|2501|2499|7791
1604486400000|2020-11-04 10:40:00|2502|2501|2502|2500|2504|2502|2501|2500|2929
1604486700000|2020-11-04 10:45:00|2501|2499|2499|2498|2502|2500|2497|2496|8215
1604487000000|2020-11-04 10:50:00|2498|2497|2507|2505|2508|2505|2498|2497|6564
1604487300000|2020-11-04 10:55:00|2508|2506|2508|2507|2513|2511|2507|2505|9358
1604487600000|2020-11-04 11:00:00|2509|2506|2508|2507|2509|2508|2507|2506|5614
1604487900000|2020-11-04 11:05:00|2509|2508|2502|2500|2509|2508|2499|2497|8410
1604488200000|2020-11-04 11:10:00|2503|2501|2504|2502|2504|2502|2499|2498|10584
1604488500000|2020-11-04 11:15:00|2503|2501|2507|2505|2507|2505|2503|2501|2742
1604488800000|2020-11-04 11:20:00|2506|2504|2505|2503|2507|2506|2504|2501|6506
1604489100000|2020-11-04 11:25:00|2506|2504|2506|2505|2511|2510|2506|2504|22272
1604489400000|2020-11-04 11:30:00|2505|2504|2509|2507|2509|2508|2505|2503|4106
1604489700000|2020-11-04 11:35:00|2510|2508|2511|2509|2514|2513|2507|2506|12704
1604490000000|2020-11-04 11:40:00|2510|2510|2520|2518|2520|2519|2510|2509|7017
1604490300000|2020-11-04 11:45:00|2519|2517|2517|2516|2521|2520|2515|2513|7351
1604490600000|2020-11-04 11:50:00|2518|2517|2518|2516|2519|2518|2516|2515|2902
1604490900000|2020-11-04 11:55:00|2519|2517|2516|2515|2520|2519|2516|2515|7837
1604491200000|2020-11-04 12:00:00|2517|2516|2521|2519|2523|2521|2517|2516|4773
1604491500000|2020-11-04 12:05:00|2520|2518|2526|2524|2526|2524|2518|2517|1615
1604491800000|2020-11-04 12:10:00|2527|2525|2530|2527|2530|2527|2525|2524|4008
1604492100000|2020-11-04 12:15:00|2529|2528|2533|2531|2534|2532|2525|2523|20170
1604492400000|2020-11-04 12:20:00|2534|2532|2532|2531|2538|2536|2532|2530|8281
1604492700000|2020-11-04 12:25:00|2531|2530|2528|2527|2531|2530|2528|2526|4084
1604493000000|2020-11-04 12:30:00|2527|2526|2527|2526|2527|2526|2525|2523|2050
1604493300000|2020-11-04 12:35:00|2528|2527|2524|2523|2528|2527|2524|2523|10245
1604493600000|2020-11-04 12:40:00|2525|2524|2529|2527|2529|2528|2525|2524|5664
1604493900000|2020-11-04 12:45:00|2528|2528|2526|2524|2532|2530|2525|2523|10022
1604494200000|2020-11-04 12:50:00|2525|2525|2527|2525|2527|2525|2525|2523|3447
1604494500000|2020-11-04 12:55:00|2528|2526|2528|2527|2531|2529|2527|2526|3829
1604494800000|2020-11-04 13:00:00|2529|2528|2529|2528|2531|2529|2527|2526|2865
1604495100000|2020-11-04 13:05:00|2528|2527|2530|2528|2531|2529|2528|2527|5496
1604495400000|2020-11-04 13:10:00|2529|2529|2531|2529|2531|2530|2529|2529|3998
1604495700000|2020-11-04 13:15:00|2532|2530|2539|2537|2541|2539|2532|2529|12978
1604496000000|2020-11-04 13:20:00|2538|2538|2543|2541|2545|2544|2538|2538|16547
1604496300000|2020-11-04 13:25:00|2542|2540|2539|2538|2544|2541|2537|2535|6891
1604496600000|2020-11-04 13:30:00|2538|2537|2529|2527|2541|2538|2529|2526|13453
1604496900000|2020-11-04 13:35:00|2528|2526|2534|2532|2534|2532|2528|2526|5174
1604497200000|2020-11-04 13:40:00|2535|2533|2538|2536|2538|2536|2535|2533|2103
1604497500000|2020-11-04 13:45:00|2537|2535|2534|2532|2539|2537|2534|2532|29759
1604497800000|2020-11-04 13:50:00|2533|2533|2530|2529|2537|2535|2528|2527|8860
1604498100000|2020-11-04 13:55:00|2531|2528|2529|2527|2531|2529|2524|2523|11294
1604498400000|2020-11-04 14:00:00|2530|2528|2535|2534|2535|2534|2530|2528|10671
1604498700000|2020-11-04 14:05:00|2536|2535|2532|2530|2536|2535|2529|2527|12825
1604499000000|2020-11-04 14:10:00|2531|2529|2527|2526|2532|2530|2525|2523|11196
1604499300000|2020-11-04 14:15:00|2528|2527|2520|2518|2530|2529|2519|2517|16242
1604499600000|2020-11-04 14:20:00|2519|2517|2513|2511|2519|2518|2512|2511|12024
1604499900000|2020-11-04 14:25:00|2512|2510|2510|2509|2512|2511|2507|2505|10723
1604500200000|2020-11-04 14:30:00|2511|2510|2520|2518|2524|2522|2511|2510|21298
1604500500000|2020-11-04 14:35:00|2519|2517|2513|2511|2520|2518|2512|2510|21460
1604500800000|2020-11-04 14:40:00|2514|2512|2512|2511|2515|2514|2507|2506|19747
1604501100000|2020-11-04 14:45:00|2513|2512|2520|2519|2521|2519|2513|2512|11831
1604501400000|2020-11-04 14:50:00|2519|2518|2517|2516|2525|2523|2514|2512|17739
1604501700000|2020-11-04 14:55:00|2516|2515|2528|2526|2528|2526|2516|2514|22887
1604502000000|2020-11-04 15:00:00|2529|2527|2531|2530|2533|2532|2525|2524|73959
1604502300000|2020-11-04 15:05:00|2532|2531|2541|2539|2541|2540|2532|2530|15881
1604502600000|2020-11-04 15:10:00|2540|2540|2545|2544|2547|2546|2540|2539|17428
1604502900000|2020-11-04 15:15:00|2546|2545|2543|2541|2550|2548|2541|2540|18775
1604503200000|2020-11-04 15:20:00|2544|2542|2549|2548|2552|2550|2544|2542|17091
1604503500000|2020-11-04 15:25:00|2550|2547|2555|2554|2556|2555|2549|2547|19284
1604503800000|2020-11-04 15:30:00|2556|2555|2547|2545|2557|2556|2546|2545|28417
1604504100000|2020-11-04 15:35:00|2546|2546|2544|2543|2547|2546|2543|2541|15422
1604504400000|2020-11-04 15:40:00|2545|2544|2539|2537|2547|2546|2538|2537|18512
1604504700000|2020-11-04 15:45:00|2538|2538|2537|2536|2541|2539|2536|2535|17048
1604505000000|2020-11-04 15:50:00|2538|2537|2541|2540|2541|2540|2533|2532|15937
1604505300000|2020-11-04 15:55:00|2540|2539|2544|2542|2544|2543|2538|2537|16771
1604505600000|2020-11-04 16:00:00|2545|2543|2544|2543|2547|2546|2544|2543|30877
1604505900000|2020-11-04 16:05:00|2545|2544|2546|2545|2548|2547|2544|2543|19572
1604506200000|2020-11-04 16:10:00|2547|2546|2546|2545|2548|2547|2544|2543|45638
1604506500000|2020-11-04 16:15:00|2547|2546|2550|2549|2550|2549|2545|2544|25161
1604506800000|2020-11-04 16:20:00|2551|2550|2553|2552|2555|2554|2550|2549|40930
1604507100000|2020-11-04 16:25:00|2554|2553|2559|2556|2561|2560|2553|2552|34171
1604563200000|2020-11-05 08:00:00|2589|2569|2610|2606|2610|2606|2569|2568|35256
1604563500000|2020-11-05 08:05:00|2609|2605|2606|2604|2625|2618|2600|2595|36469
1604563800000|2020-11-05 08:10:00|2604|2603|2600|2598|2610|2609|2594|2592|20219
1604564100000|2020-11-05 08:15:00|2598|2597|2600|2599|2604|2601|2595|2594|11010
1604564400000|2020-11-05 08:20:00|2601|2600|2585|2583|2602|2601|2583|2582|11572
1604564700000|2020-11-05 08:25:00|2586|2584|2591|2589|2595|2593|2586|2584|13189
1604565000000|2020-11-05 08:30:00|2590|2588|2597|2595|2598|2595|2586|2585|6609
1604565300000|2020-11-05 08:35:00|2596|2594|2598|2597|2601|2599|2593|2591|8773
1604565600000|2020-11-05 08:40:00|2599|2598|2589|2587|2600|2598|2588|2587|6297
1604565900000|2020-11-05 08:45:00|2590|2588|2592|2588|2594|2593|2589|2587|3373
1604566200000|2020-11-05 08:50:00|2591|2589|2583|2581|2594|2591|2581|2579|7205
1604566500000|2020-11-05 08:55:00|2584|2582|2583|2580|2584|2583|2578|2577|3058
1604566800000|2020-11-05 09:00:00|2582|2581|2573|2571|2583|2581|2571|2570|5076
1604567100000|2020-11-05 09:05:00|2574|2572|2579|2578|2581|2580|2574|2572|7387
1604567400000|2020-11-05 09:10:00|2580|2579|2580|2578|2583|2581|2580|2578|7481
1604567700000|2020-11-05 09:15:00|2579|2579|2577|2574|2582|2580|2576|2574|4617
1604568000000|2020-11-05 09:20:00|2576|2573|2583|2582|2586|2584|2574|2572|4386
1604568300000|2020-11-05 09:25:00|2582|2581|2582|2579|2583|2582|2581|2579|3738
1604568600000|2020-11-05 09:30:00|2581|2578|2585|2583|2585|2583|2580|2578|6356
1604568900000|2020-11-05 09:35:00|2584|2584|2589|2587|2589|2588|2584|2583|4236
1604569200000|2020-11-05 09:40:00|2590|2588|2589|2587|2591|2589|2587|2586|3603
1604569500000|2020-11-05 09:45:00|2590|2588|2587|2586|2590|2589|2587|2586|13367
1604569800000|2020-11-05 09:50:00|2588|2587|2589|2587|2592|2589|2588|2586|5430
1604570100000|2020-11-05 09:55:00|2588|2586|2588|2586|2591|2589|2587|2586|2304
1604570400000|2020-11-05 10:00:00|2589|2587|2594|2592|2594|2592|2584|2583|5879
1604570700000|2020-11-05 10:05:00|2595|2593|2594|2592|2597|2596|2593|2591|4679
1604571000000|2020-11-05 10:10:00|2593|2593|2591|2590|2595|2594|2591|2590|2552
1604571300000|2020-11-05 10:15:00|2590|2589|2593|2591|2594|2592|2588|2586|4871
1604571600000|2020-11-05 10:20:00|2592|2590|2593|2591|2593|2592|2591|2590|1640
1604571900000|2020-11-05 10:25:00|2592|2590|2591|2589|2592|2591|2589|2588|1730
1604572200000|2020-11-05 10:30:00|2590|2590|2592|2590|2592|2591|2589|2588|6417
1604572500000|2020-11-05 10:35:00|2593|2591|2591|2589|2594|2592|2590|2588|3140
1604572800000|2020-11-05 10:40:00|2590|2588|2581|2579|2591|2589|2579|2578|25071
1604573100000|2020-11-05 10:45:00|2580|2578|2575|2573|2580|2578|2573|2572|6453
1604573400000|2020-11-05 10:50:00|2574|2572|2564|2563|2580|2578|2564|2563|19746
1604573700000|2020-11-05 10:55:00|2565|2564|2562|2560|2565|2564|2560|2559|7298
1604574000000|2020-11-05 11:00:00|2563|2561|2565|2563|2565|2564|2562|2561|7685
1604574300000|2020-11-05 11:05:00|2566|2564|2573|2571|2573|2572|2563|2562|23202
1604574600000|2020-11-05 11:10:00|2574|2572|2562|2560|2574|2573|2562|2560|4476
1604574900000|2020-11-05 11:15:00|2563|2561|2563|2560|2564|2562|2560|2559|2440
1604575200000|2020-11-05 11:20:00|2562|2561|2560|2558|2562|2561|2559|2558|1994
1604575500000|2020-11-05 11:25:00|2561|2559|2561|2559|2561|2560|2559|2558|1858
1604575800000|2020-11-05 11:30:00|2560|2558|2559|2557|2561|2559|2559|2557|560
1604576100000|2020-11-05 11:35:00|2560|2558|2564|2562|2565|2564|2559|2558|18080
1604576400000|2020-11-05 11:40:00|2563|2563|2558|2555|2564|2563|2554|2552|5018
1604576700000|2020-11-05 11:45:00|2559|2556|2560|2558|2560|2559|2558|2556|2144
1604577000000|2020-11-05 11:50:00|2561|2559|2562|2560|2565|2563|2560|2559|9073
1604577300000|2020-11-05 11:55:00|2563|2561|2560|2559|2563|2561|2558|2557|7649
1604577600000|2020-11-05 12:00:00|2561|2560|2558|2556|2563|2560|2557|2555|1552
1604577900000|2020-11-05 12:05:00|2559|2557|2559|2557|2560|2559|2558|2556|1877
1604578200000|2020-11-05 12:10:00|2558|2556|2558|2556|2558|2557|2556|2555|1097
1604578500000|2020-11-05 12:15:00|2557|2555|2558|2556|2558|2557|2556|2555|1523
1604578800000|2020-11-05 12:20:00|2557|2557|2559|2558|2559|2558|2556|2555|2788
1604579100000|2020-11-05 12:25:00|2558|2557|2554|2552|2559|2558|2553|2552|3012
1604579400000|2020-11-05 12:30:00|2555|2553|2556|2555|2557|2556|2555|2553|2657
1604579700000|2020-11-05 12:35:00|2557|2556|2568|2567|2568|2567|2557|2555|2229
1604580000000|2020-11-05 12:40:00|2569|2568|2575|2573|2575|2573|2569|2568|1898
1604580300000|2020-11-05 12:45:00|2574|2574|2571|2570|2577|2574|2571|2569|2921
1604580600000|2020-11-05 12:50:00|2572|2571|2571|2569|2576|2574|2570|2568|3617
1604580900000|2020-11-05 12:55:00|2572|2570|2574|2571|2575|2574|2572|2570|2620
1604581200000|2020-11-05 13:00:00|2573|2570|2574|2572|2576|2574|2571|2570|2957
1604581500000|2020-11-05 13:05:00|2575|2573|2573|2572|2575|2574|2573|2572|1610
1604581800000|2020-11-05 13:10:00|2574|2573|2575|2573|2579|2577|2574|2573|4212
1604582100000|2020-11-05 13:15:00|2574|2572|2574|2572|2575|2574|2573|2572|1048
1604582400000|2020-11-05 13:20:00|2575|2573|2574|2573|2577|2575|2574|2573|3108
1604582700000|2020-11-05 13:25:00|2573|2572|2576|2574|2576|2574|2573|2572|1387
1604583000000|2020-11-05 13:30:00|2577|2575|2579|2578|2579|2578|2575|2574|3467
1604583300000|2020-11-05 13:35:00|2580|2579|2579|2578|2581|2580|2578|2577|5445
1604583600000|2020-11-05 13:40:00|2580|2577|2580|2579|2581|2579|2578|2577|3054
1604583900000|2020-11-05 13:45:00|2581|2580|2586|2585|2586|2585|2580|2579|4513
1604584200000|2020-11-05 13:50:00|2587|2586|2586|2584|2589|2587|2583|2581|3962
1604584500000|2020-11-05 13:55:00|2587|2585|2583|2580|2587|2585|2582|2580|2507
1604584800000|2020-11-05 14:00:00|2582|2581|2583|2582|2586|2584|2581|2580|4157
1604585100000|2020-11-05 14:05:00|2584|2583|2577|2575|2585|2584|2576|2575|4076
1604585400000|2020-11-05 14:10:00|2578|2576|2579|2577|2579|2577|2574|2573|7295
1604585700000|2020-11-05 14:15:00|2578|2576|2576|2574|2578|2576|2574|2573|3506
1604586000000|2020-11-05 14:20:00|2577|2575|2581|2579|2581|2580|2576|2574|5255
1604586300000|2020-11-05 14:25:00|2580|2580|2578|2576|2581|2580|2575|2574|5568
1604586600000|2020-11-05 14:30:00|2579|2577|2569|2567|2581|2579|2567|2566|9009
1604586900000|2020-11-05 14:35:00|2568|2566|2570|2569|2571|2570|2566|2565|4096
1604587200000|2020-11-05 14:40:00|2571|2570|2569|2568|2573|2571|2569|2567|8004
1604587500000|2020-11-05 14:45:00|2570|2569|2566|2565|2573|2571|2564|2562|4070
1604587800000|2020-11-05 14:50:00|2567|2566|2575|2572|2575|2572|2567|2566|7581
1604588100000|2020-11-05 14:55:00|2574|2573|2582|2581|2584|2581|2573|2571|10770
1604588400000|2020-11-05 15:00:00|2583|2582|2584|2581|2584|2582|2578|2577|17366
1604588700000|2020-11-05 15:05:00|2583|2582|2580|2579|2586|2584|2578|2577|6890
1604589000000|2020-11-05 15:10:00|2581|2580|2581|2579|2583|2582|2578|2577|13246
1604589300000|2020-11-05 15:15:00|2580|2580|2570|2569|2581|2580|2570|2569|7564
1604589600000|2020-11-05 15:20:00|2569|2568|2557|2555|2569|2568|2557|2554|6742
1604589900000|2020-11-05 15:25:00|2556|2554|2552|2550|2558|2556|2551|2550|6194
1604590200000|2020-11-05 15:30:00|2551|2548|2540|2537|2552|2549|2540|2536|12358
1604590500000|2020-11-05 15:35:00|2539|2538|2542|2540|2542|2541|2537|2536|6999
1604590800000|2020-11-05 15:40:00|2541|2541|2544|2543|2547|2545|2541|2540|6251
1604591100000|2020-11-05 15:45:00|2545|2544|2545|2543|2545|2544|2543|2541|6812
1604591400000|2020-11-05 15:50:00|2544|2542|2544|2542|2545|2544|2542|2541|17456
1604591700000|2020-11-05 15:55:00|2543|2543|2544|2542|2545|2543|2542|2541|14573
1604592000000|2020-11-05 16:00:00|2545|2543|2543|2541|2545|2543|2540|2539|22044
1604592300000|2020-11-05 16:05:00|2544|2542|2538|2536|2545|2544|2538|2536|18511
1604592600000|2020-11-05 16:10:00|2539|2537|2544|2543|2545|2543|2539|2537|22022
1604592900000|2020-11-05 16:15:00|2545|2544|2559|2557|2559|2557|2544|2542|21662
1604593200000|2020-11-05 16:20:00|2558|2558|2565|2563|2567|2566|2556|2555|17750
1604593500000|2020-11-05 16:25:00|2566|2565|2562|2560|2570|2568|2562|2560|34026
1604649600000|2020-11-06 08:00:00|2571|2553|2598|2593|2601|2595|2559|2552|13903
1604649900000|2020-11-06 08:05:00|2597|2592|2570|2567|2604|2597|2570|2566|20369
1604650200000|2020-11-06 08:10:00|2569|2565|2563|2560|2583|2579|2563|2560|19502
1604650500000|2020-11-06 08:15:00|2562|2559|2559|2556|2562|2559|2549|2546|24799
1604650800000|2020-11-06 08:20:00|2557|2557|2559|2557|2563|2561|2554|2550|7096
1604651100000|2020-11-06 08:25:00|2560|2558|2563|2561|2568|2566|2558|2556|8120
1604651400000|2020-11-06 08:30:00|2562|2560|2564|2562|2568|2566|2561|2558|5780
1604651700000|2020-11-06 08:35:00|2565|2563|2561|2558|2567|2565|2556|2554|9245
1604652000000|2020-11-06 08:40:00|2560|2559|2555|2553|2561|2559|2555|2552|1572
1604652300000|2020-11-06 08:45:00|2556|2554|2548|2546|2557|2554|2545|2544|8923
1604652600000|2020-11-06 08:50:00|2547|2547|2539|2537|2548|2547|2539|2536|5454
1604652900000|2020-11-06 08:55:00|2540|2538|2543|2540|2549|2548|2539|2537|6546
1604653200000|2020-11-06 09:00:00|2542|2539|2524|2523|2542|2539|2521|2520|14500
1604653500000|2020-11-06 09:05:00|2525|2524|2523|2520|2527|2524|2517|2514|8754
1604653800000|2020-11-06 09:10:00|2524|2521|2529|2527|2530|2527|2523|2520|6097
1604654100000|2020-11-06 09:15:00|2528|2526|2530|2529|2534|2532|2526|2524|27493
1604654400000|2020-11-06 09:20:00|2531|2530|2533|2531|2540|2537|2530|2529|19779
1604654700000|2020-11-06 09:25:00|2534|2532|2536|2534|2538|2536|2531|2530|9283
1604655000000|2020-11-06 09:30:00|2537|2535|2553|2550|2553|2550|2537|2535|13617
1604655300000|2020-11-06 09:35:00|2554|2551|2545|2543|2555|2553|2542|2541|3478
1604655600000|2020-11-06 09:40:00|2547|2544|2543|2542|2547|2544|2538|2536|17165
1604655900000|2020-11-06 09:45:00|2542|2541|2537|2535|2542|2541|2535|2532|3079
1604656200000|2020-11-06 09:50:00|2538|2536|2535|2532|2540|2538|2527|2525|4871
1604656500000|2020-11-06 09:55:00|2534|2533|2531|2529|2535|2533|2531|2528|1833
1604656800000|2020-11-06 10:00:00|2530|2530|2534|2531|2535|2533|2530|2530|3164
1604657100000|2020-11-06 10:05:00|2533|2530|2542|2539|2542|2540|2531|2530|3704
1604657400000|2020-11-06 10:10:00|2541|2540|2544|2543|2547|2545|2540|2539|2479
1604657700000|2020-11-06 10:15:00|2545|2544|2547|2544|2547|2546|2545|2543|1438
1604658000000|2020-11-06 10:20:00|2548|2545|2552|2549|2553|2550|2547|2544|4263
1604658300000|2020-11-06 10:25:00|2551|2548|2552|2550|2552|2550|2549|2548|2406
1604658600000|2020-11-06 10:30:00|2551|2549|2549|2547|2551|2549|2545|2543|4632
1604658900000|2020-11-06 10:35:00|2548|2546|2545|2544|2548|2546|2544|2542|1725
1604659200000|2020-11-06 10:40:00|2544|2543|2545|2544|2547|2544|2543|2541|1661
1604659500000|2020-11-06 10:45:00|2544|2543|2544|2543|2546|2544|2540|2538|2199
1604659800000|2020-11-06 10:50:00|2545|2544|2544|2541|2547|2546|2542|2541|2448
1604660100000|2020-11-06 10:55:00|2543|2540|2540|2539|2544|2541|2538|2537|4157
1604660400000|2020-11-06 11:00:00|2541|2538|2538|2536|2541|2539|2537|2536|1230
1604660700000|2020-11-06 11:05:00|2537|2535|2540|2537|2540|2537|2536|2534|1442
1604661000000|2020-11-06 11:10:00|2541|2538|2542|2541|2543|2541|2540|2538|1622
1604661300000|2020-11-06 11:15:00|2543|2542|2542|2539|2543|2542|2539|2538|3423
1604661600000|2020-11-06 11:20:00|2543|2540|2541|2540|2543|2541|2541|2540|452
1604661900000|2020-11-06 11:25:00|2540|2539|2541|2539|2541|2539|2537|2535|2134
1604662200000|2020-11-06 11:30:00|2540|2540|2542|2540|2543|2541|2539|2538|1452
1604662500000|2020-11-06 11:35:00|2541|2539|2542|2541|2543|2541|2540|2539|2249
1604662800000|2020-11-06 11:40:00|2541|2540|2546|2544|2546|2544|2541|2538|3257
1604663100000|2020-11-06 11:45:00|2547|2545|2542|2541|2549|2547|2542|2541|1762
1604663400000|2020-11-06 11:50:00|2543|2542|2544|2542|2548|2546|2543|2541|2044
1604663700000|2020-11-06 11:55:00|2543|2541|2544|2542|2545|2544|2542|2541|2454
1604664000000|2020-11-06 12:00:00|2543|2541|2544|2542|2544|2543|2541|2540|3192
1604664300000|2020-11-06 12:05:00|2545|2543|2545|2542|2547|2545|2543|2542|3417
1604664600000|2020-11-06 12:10:00|2544|2541|2545|2543|2546|2544|2542|2540|2868
1604664900000|2020-11-06 12:15:00|2544|2542|2542|2540|2544|2543|2540|2539|2719
1604665200000|2020-11-06 12:20:00|2543|2541|2545|2542|2546|2544|2543|2540|1738
1604665500000|2020-11-06 12:25:00|2544|2543|2544|2542|2545|2544|2543|2542|1283
1604665800000|2020-11-06 12:30:00|2543|2541|2539|2538|2543|2541|2539|2538|1141
1604666100000|2020-11-06 12:35:00|2540|2539|2542|2540|2543|2542|2540|2539|1045
1604666400000|2020-11-06 12:40:00|2541|2539|2545|2542|2547|2545|2541|2539|5436
1604666700000|2020-11-06 12:45:00|2546|2543|2547|2545|2548|2545|2546|2542|943
1604667000000|2020-11-06 12:50:00|2546|2544|2542|2540|2546|2545|2541|2540|1359
1604667300000|2020-11-06 12:55:00|2541|2541|2543|2541|2544|2542|2541|2540|1019
1604667600000|2020-11-06 13:00:00|2542|2542|2538|2537|2543|2542|2537|2536|1294
1604667900000|2020-11-06 13:05:00|2537|2536|2537|2535|2537|2536|2536|2535|1018
1604668200000|2020-11-06 13:10:00|2538|2536|2542|2540|2542|2541|2538|2536|1062
1604668500000|2020-11-06 13:15:00|2541|2541|2544|2542|2544|2542|2539|2537|2894
1604668800000|2020-11-06 13:20:00|2543|2541|2539|2537|2543|2541|2538|2536|2186
1604669100000|2020-11-06 13:25:00|2538|2538|2539|2537|2540|2538|2538|2537|2609
1604669400000|2020-11-06 13:30:00|2540|2538|2544|2541|2544|2541|2539|2537|86889
1604669700000|2020-11-06 13:35:00|2545|2542|2543|2541|2549|2546|2538|2537|13513
1604670000000|2020-11-06 13:40:00|2544|2542|2549|2548|2549|2548|2544|2542|4405
1604670300000|2020-11-06 13:45:00|2550|2549|2557|2555|2558|2556|2548|2547|10548
1604670600000|2020-11-06 13:50:00|2558|2556|2558|2556|2560|2558|2555|2554|2379
1604670900000|2020-11-06 13:55:00|2557|2557|2561|2560|2563|2561|2557|2556|9128
1604671200000|2020-11-06 14:00:00|2562|2561|2564|2563|2568|2566|2562|2561|4091
1604671500000|2020-11-06 14:05:00|2563|2562|2559|2557|2565|2563|2559|2557|6655
1604671800000|2020-11-06 14:10:00|2558|2556|2564|2562|2565|2562|2557|2556|2436
1604672100000|2020-11-06 14:15:00|2565|2563|2564|2562|2571|2568|2562|2561|15983
1604672400000|2020-11-06 14:20:00|2563|2563|2561|2559|2564|2563|2554|2552|16235
1604672700000|2020-11-06 14:25:00|2560|2560|2557|2555|2562|2560|2555|2554|6463
1604673000000|2020-11-06 14:30:00|2558|2556|2563|2561|2567|2565|2556|2555|8041
1604673300000|2020-11-06 14:35:00|2564|2562|2564|2562|2570|2568|2564|2562|4771
1604673600000|2020-11-06 14:40:00|2563|2561|2558|2555|2566|2565|2555|2553|10113
1604673900000|2020-11-06 14:45:00|2559|2556|2571|2569|2572|2570|2558|2556|8579
1604674200000|2020-11-06 14:50:00|2570|2568|2568|2565|2572|2571|2566|2563|7064
1604674500000|2020-11-06 14:55:00|2567|2564|2565|2563|2567|2564|2559|2557|6283
1604674800000|2020-11-06 15:00:00|2566|2564|2567|2566|2568|2567|2562|2560|5410
1604675100000|2020-11-06 15:05:00|2568|2567|2572|2570|2573|2571|2565|2564|8477
1604675400000|2020-11-06 15:10:00|2573|2571|2571|2570|2574|2572|2569|2567|7264
1604675700000|2020-11-06 15:15:00|2570|2569|2577|2574|2577|2575|2569|2568|7900
1604676000000|2020-11-06 15:20:00|2576|2573|2574|2572|2577|2576|2573|2572|7328
1604676300000|2020-11-06 15:25:00|2575|2573|2575|2573|2577|2575|2572|2571|7719
1604676600000|2020-11-06 15:30:00|2574|2574|2577|2576|2579|2577|2573|2571|8187
1604676900000|2020-11-06 15:35:00|2576|2575|2572|2570|2578|2575|2571|2569|18014
1604677200000|2020-11-06 15:40:00|2573|2571|2578|2577|2578|2577|2571|2570|8021
1604677500000|2020-11-06 15:45:00|2579|2578|2579|2578|2581|2580|2576|2574|8552
1604677800000|2020-11-06 15:50:00|2580|2579|2577|2576|2582|2581|2577|2576|8714
1604678100000|2020-11-06 15:55:00|2576|2575|2578|2577|2579|2578|2575|2574|7266
1604678400000|2020-11-06 16:00:00|2579|2576|2580|2578|2580|2578|2577|2576|5251
1604678700000|2020-11-06 16:05:00|2581|2579|2582|2581|2582|2581|2578|2577|8999
1604679000000|2020-11-06 16:10:00|2583|2582|2581|2580|2584|2583|2580|2578|9873
1604679300000|2020-11-06 16:15:00|2580|2579|2583|2581|2584|2583|2580|2579|5474
1604679600000|2020-11-06 16:20:00|2582|2582|2584|2583|2584|2583|2580|2579|15086
1604679900000|2020-11-06 16:25:00|2583|2582|2580|2579|2584|2583|2579|2578|14188
1604908800000|2020-11-09 08:00:00|2628|2621|2641|2636|2644|2636|2619|2610|27103
1604909100000|2020-11-09 08:05:00|2640|2637|2645|2641|2650|2647|2631|2627|15740
1604909400000|2020-11-09 08:10:00|2644|2640|2635|2631|2644|2641|2629|2626|24326
1604909700000|2020-11-09 08:15:00|2634|2630|2631|2628|2636|2634|2628|2625|31442
1604910000000|2020-11-09 08:20:00|2630|2627|2628|2625|2631|2627|2619|2616|32418
1604910300000|2020-11-09 08:25:00|2629|2626|2623|2621|2630|2627|2613|2612|5020
1604910600000|2020-11-09 08:30:00|2624|2622|2625|2621|2631|2629|2622|2619|6904
1604910900000|2020-11-09 08:35:00|2624|2620|2616|2613|2624|2621|2614|2612|18000
1604911200000|2020-11-09 08:40:00|2615|2612|2614|2611|2618|2616|2612|2610|4422
1604911500000|2020-11-09 08:45:00|2613|2612|2609|2606|2615|2613|2608|2605|10999
1604911800000|2020-11-09 08:50:00|2608|2605|2611|2608|2611|2608|2604|2601|5963
1604912100000|2020-11-09 08:55:00|2609|2609|2609|2607|2613|2612|2608|2606|9986
1604912400000|2020-11-09 09:00:00|2610|2608|2595|2593|2611|2609|2595|2592|6633
1604912700000|2020-11-09 09:05:00|2596|2594|2600|2597|2601|2600|2595|2593|6339
1604913000000|2020-11-09 09:10:00|2601|2598|2601|2600|2601|2600|2596|2594|4387
1604913300000|2020-11-09 09:15:00|2602|2599|2606|2604|2606|2604|2600|2598|7294
1604913600000|2020-11-09 09:20:00|2607|2605|2605|2603|2607|2605|2601|2600|7072
1604913900000|2020-11-09 09:25:00|2604|2602|2601|2599|2605|2604|2599|2596|4325
1604914200000|2020-11-09 09:30:00|2600|2600|2603|2600|2603|2602|2599|2597|2824
1604914500000|2020-11-09 09:35:00|2602|2601|2605|2603|2607|2605|2602|2600|2400
1604914800000|2020-11-09 09:40:00|2606|2604|2604|2602|2606|2604|2600|2599|4559
1604915100000|2020-11-09 09:45:00|2605|2603|2604|2602|2607|2605|2603|2601|5365
1604915400000|2020-11-09 09:50:00|2603|2601|2599|2598|2603|2601|2598|2596|3273
1604915700000|2020-11-09 09:55:00|2600|2599|2600|2598|2601|2600|2598|2596|3329
1604916000000|2020-11-09 10:00:00|2599|2599|2594|2592|2599|2599|2594|2592|5146
1604916300000|2020-11-09 10:05:00|2593|2591|2596|2594|2596|2595|2591|2590|3217
1604916600000|2020-11-09 10:10:00|2597|2595|2607|2605|2607|2606|2593|2592|11101
1604916900000|2020-11-09 10:15:00|2608|2606|2607|2605|2608|2606|2602|2600|5654
1604917200000|2020-11-09 10:20:00|2606|2606|2603|2601|2607|2606|2602|2601|3021
1604917500000|2020-11-09 10:25:00|2602|2602|2600|2599|2605|2603|2599|2598|5663
1604917800000|2020-11-09 10:30:00|2601|2600|2603|2601|2603|2602|2601|2600|3255
1604918100000|2020-11-09 10:35:00|2604|2602|2600|2598|2605|2603|2600|2598|2735
1604918400000|2020-11-09 10:40:00|2601|2599|2598|2597|2602|2600|2597|2595|8009
1604918700000|2020-11-09 10:45:00|2597|2596|2593|2592|2597|2596|2593|2591|2358
1604919000000|2020-11-09 10:50:00|2594|2591|2595|2594|2595|2594|2590|2589|9724
1604919300000|2020-11-09 10:55:00|2596|2595|2599|2597|2600|2599|2596|2595|4430
1604919600000|2020-11-09 11:00:00|2598|2596|2594|2592|2598|2596|2594|2591|4829
1604919900000|2020-11-09 11:05:00|2595|2593|2594|2593|2597|2595|2594|2593|3892
1604920200000|2020-11-09 11:10:00|2595|2594|2599|2598|2599|2598|2595|2593|2773
1604920500000|2020-11-09 11:15:00|2598|2597|2593|2592|2601|2600|2593|2592|7639
1604920800000|2020-11-09 11:20:00|2594|2593|2593|2591|2594|2593|2591|2590|4101
1604921100000|2020-11-09 11:25:00|2594|2592|2598|2596|2598|2596|2594|2592|4391
1604921400000|2020-11-09 11:30:00|2597|2595|2595|2593|2597|2596|2591|2590|5675
1604921700000|2020-11-09 11:35:00|2594|2594|2592|2591|2595|2594|2592|2591|2582
1604922000000|2020-11-09 11:40:00|2593|2592|2594|2592|2595|2594|2592|2591|4431
1604922300000|2020-11-09 11:45:00|2595|2593|2580|2576|2605|2603|2580|2576|42196
1604922600000|2020-11-09 11:50:00|2579|2575|2527|2524|2579|2575|2527|2524|29473
1604922900000|2020-11-09 11:55:00|2526|2525|2443|2436|2529|2527|2443|2433|61358
1604923200000|2020-11-09 12:00:00|2444|2437|2412|2408|2451|2444|2412|2408|29684
1604923500000|2020-11-09 12:05:00|2395|2382|2420|2415|2427|2425|2389|2382|84079
1604923800000|2020-11-09 12:10:00|2419|2413|2326|2320|2420|2416|2320|2309|211509
1604924100000|2020-11-09 12:15:00|2327|2319|2339|2333|2385|2373|2326|2319|71398
1604924400000|2020-11-09 12:20:00|2336|2331|2379|2375|2395|2390|2335|2330|100417
1604924700000|2020-11-09 12:25:00|2378|2374|2371|2366|2379|2375|2350|2346|86148
1604925000000|2020-11-09 12:30:00|2372|2367|2372|2368|2386|2382|2352|2347|113880
1604925300000|2020-11-09 12:35:00|2371|2366|2351|2349|2371|2369|2337|2334|106864
1604925600000|2020-11-09 12:40:00|2350|2348|2346|2340|2360|2358|2342|2337|44565
1604925900000|2020-11-09 12:45:00|2345|2341|2332|2330|2346|2342|2332|2330|28034
1604926200000|2020-11-09 12:50:00|2333|2331|2322|2318|2333|2331|2320|2315|55859
1604926500000|2020-11-09 12:55:00|2321|2319|2304|2301|2321|2319|2299|2297|136115
1604926800000|2020-11-09 13:00:00|2303|2300|2289|2287|2306|2305|2282|2279|100928
1604927100000|2020-11-09 13:05:00|2288|2286|2266|2263|2288|2286|2260|2257|72803
1604927400000|2020-11-09 13:10:00|2265|2264|2279|2277|2284|2281|2259|2257|110078
1604927700000|2020-11-09 13:15:00|2281|2278|2278|2276|2296|2295|2278|2276|50572
1604928000000|2020-11-09 13:20:00|2277|2275|2287|2285|2288|2286|2275|2272|49109
1604928300000|2020-11-09 13:25:00|2288|2286|2286|2284|2296|2295|2283|2280|47854
1604928600000|2020-11-09 13:30:00|2287|2285|2295|2294|2296|2294|2285|2284|44927
1604928900000|2020-11-09 13:35:00|2294|2293|2285|2283|2295|2293|2284|2281|47519
1604929200000|2020-11-09 13:40:00|2284|2282|2271|2268|2288|2287|2268|2266|58349
1604929500000|2020-11-09 13:45:00|2270|2269|2255|2252|2270|2270|2255|2251|47789
1604929800000|2020-11-09 13:50:00|2254|2253|2227|2225|2254|2254|2227|2225|150878
1604930100000|2020-11-09 13:55:00|2226|2224|2198|2194|2228|2225|2192|2185|189153
1604930400000|2020-11-09 14:00:00|2197|2193|2206|2203|2218|2215|2189|2184|52438
1604930700000|2020-11-09 14:05:00|2205|2202|2203|2200|2210|2206|2192|2189|54466
1604931000000|2020-11-09 14:10:00|2204|2201|2197|2195|2208|2206|2197|2195|66827
1604931300000|2020-11-09 14:15:00|2196|2194|2190|2188|2198|2196|2181|2178|77346
1604931600000|2020-11-09 14:20:00|2192|2189|2192|2190|2207|2206|2190|2187|33723
1604931900000|2020-11-09 14:25:00|2191|2189|2194|2192|2201|2199|2189|2186|66340
1604932200000|2020-11-09 14:30:00|2193|2193|2192|2190|2202|2201|2190|2188|82878
1604932500000|2020-11-09 14:35:00|2191|2191|2205|2203|2205|2203|2190|2188|75646
1604932800000|2020-11-09 14:40:00|2204|2204|2203|2201|2213|2211|2201|2200|67536
1604933100000|2020-11-09 14:45:00|2202|2202|2207|2204|2209|2208|2200|2199|72251
1604933400000|2020-11-09 14:50:00|2206|2203|2220|2219|2225|2223|2205|2203|100430
1604933700000|2020-11-09 14:55:00|2221|2220|2204|2202|2221|2220|2204|2202|92339
1604934000000|2020-11-09 15:00:00|2206|2203|2226|2224|2226|2224|2199|2197|55625
1604934300000|2020-11-09 15:05:00|2225|2223|2238|2234|2254|2252|2223|2220|142138
1604934600000|2020-11-09 15:10:00|2237|2233|2266|2263|2268|2267|2231|2229|70689
1604934900000|2020-11-09 15:15:00|2265|2264|2268|2266|2275|2273|2260|2259|49038
1604935200000|2020-11-09 15:20:00|2267|2265|2271|2269|2276|2274|2260|2257|70505
1604935500000|2020-11-09 15:25:00|2272|2270|2283|2281|2284|2282|2269|2266|54578
1604935800000|2020-11-09 15:30:00|2282|2280|2279|2276|2283|2281|2272|2270|61237
1604936100000|2020-11-09 15:35:00|2276|2275|2274|2272|2280|2278|2271|2269|52941
1604936400000|2020-11-09 15:40:00|2275|2273|2277|2276|2280|2279|2270|2268|43847
1604936700000|2020-11-09 15:45:00|2279|2277|2292|2290|2295|2293|2279|2277|78158
1604937000000|2020-11-09 15:50:00|2293|2289|2300|2299|2300|2299|2291|2289|60297
1604937300000|2020-11-09 15:55:00|2299|2298|2303|2302|2307|2306|2298|2296|48857
1604937600000|2020-11-09 16:00:00|2304|2303|2293|2292|2307|2306|2291|2290|48118
1604937900000|2020-11-09 16:05:00|2294|2291|2300|2298|2301|2300|2287|2286|60638
1604938200000|2020-11-09 16:10:00|2299|2297|2302|2299|2306|2303|2292|2290|56993
1604938500000|2020-11-09 16:15:00|2300|2297|2299|2297|2301|2300|2289|2288|55833
1604938800000|2020-11-09 16:20:00|2298|2296|2288|2287|2300|2297|2286|2284|37118
1604939100000|2020-11-09 16:25:00|2287|2286|2294|2290|2294|2293|2285|2282|68735
1604995200000|2020-11-10 08:00:00|2290|2278|2257|2250|2314|2307|2256|2250|28156
1604995500000|2020-11-10 08:05:00|2256|2251|2280|2274|2285|2278|2255|2251|24849
1604995800000|2020-11-10 08:10:00|2279|2273|2285|2279|2305|2304|2278|2273|46512
1604996100000|2020-11-10 08:15:00|2284|2278|2267|2263|2284|2278|2266|2262|16213
1604996400000|2020-11-10 08:20:00|2268|2264|2267|2263|2282|2278|2266|2263|12353
1604996700000|2020-11-10 08:25:00|2266|2264|2267|2264|2269|2267|2260|2258|15723
1604997000000|2020-11-10 08:30:00|2266|2265|2257|2255|2268|2266|2256|2254|12862
1604997300000|2020-11-10 08:35:00|2256|2254|2253|2252|2256|2254|2247|2244|16874
1604997600000|2020-11-10 08:40:00|2254|2253|2241|2238|2255|2254|2239|2236|16995
1604997900000|2020-11-10 08:45:00|2242|2239|2234|2230|2242|2240|2231|2229|42657
1604998200000|2020-11-10 08:50:00|2233|2231|2234|2232|2235|2234|2230|2229|17716
1604998500000|2020-11-10 08:55:00|2235|2233|2235|2233|2238|2236|2233|2230|18160
1604998800000|2020-11-10 09:00:00|2234|2234|2247|2245|2248|2247|2234|2234|52852
1604999100000|2020-11-10 09:05:00|2246|2244|2234|2233|2247|2245|2234|2233|14225
1604999400000|2020-11-10 09:10:00|2233|2232|2228|2225|2236|2233|2227|2225|27586
1604999700000|2020-11-10 09:15:00|2226|2226|2218|2217|2228|2227|2217|2216|31135
1605000000000|2020-11-10 09:20:00|2217|2216|2201|2199|2218|2216|2199|2197|68663
1605000300000|2020-11-10 09:25:00|2202|2200|2192|2189|2203|2201|2182|2180|57264
1605000600000|2020-11-10 09:30:00|2191|2190|2208|2207|2208|2207|2191|2189|29965
1605000900000|2020-11-10 09:35:00|2209|2208|2200|2198|2218|2216|2200|2198|27403
1605001200000|2020-11-10 09:40:00|2198|2196|2189|2188|2200|2197|2186|2184|20417
1605001500000|2020-11-10 09:45:00|2188|2187|2193|2192|2194|2193|2187|2185|20052
1605001800000|2020-11-10 09:50:00|2194|2191|2184|2182|2194|2192|2183|2181|20713
1605002100000|2020-11-10 09:55:00|2185|2183|2175|2173|2185|2184|2174|2172|78254
1605002400000|2020-11-10 10:00:00|2174|2174|2188|2186|2189|2186|2174|2173|21720
1605002700000|2020-11-10 10:05:00|2187|2187|2164|2161|2189|2187|2164|2161|50931
1605003000000|2020-11-10 10:10:00|2165|2162|2157|2155|2166|2165|2156|2155|43863
1605003300000|2020-11-10 10:15:00|2158|2156|2177|2175|2178|2175|2157|2155|20039
1605003600000|2020-11-10 10:20:00|2178|2176|2170|2168|2187|2185|2162|2161|101505
1605003900000|2020-11-10 10:25:00|2171|2169|2186|2184|2187|2186|2170|2169|24777
1605004200000|2020-11-10 10:30:00|2185|2185|2180|2178|2187|2186|2170|2168|33098
1605004500000|2020-11-10 10:35:00|2179|2177|2173|2171|2181|2180|2167|2166|40560
1605004800000|2020-11-10 10:40:00|2172|2172|2182|2180|2185|2184|2172|2171|104941
1605005100000|2020-11-10 10:45:00|2183|2181|2182|2179|2190|2189|2182|2179|17175
1605005400000|2020-11-10 10:50:00|2181|2178|2173|2171|2183|2182|2173|2171|18699
1605005700000|2020-11-10 10:55:00|2172|2170|2167|2165|2173|2171|2165|2163|18313
1605006000000|2020-11-10 11:00:00|2166|2164|2181|2180|2182|2181|2165|2164|18066
1605006300000|2020-11-10 11:05:00|2182|2179|2177|2176|2182|2180|2176|2175|15219
1605006600000|2020-11-10 11:10:00|2176|2175|2168|2167|2177|2175|2168|2167|88772
1605006900000|2020-11-10 11:15:00|2167|2166|2173|2171|2173|2171|2165|2164|10455
1605007200000|2020-11-10 11:20:00|2172|2170|2172|2170|2175|2173|2168|2167|15065
1605007500000|2020-11-10 11:25:00|2171|2169|2176|2174|2176|2175|2164|2163|14336
1605007800000|2020-11-10 11:30:00|2175|2173|2189|2187|2190|2189|2172|2171|22398
1605008100000|2020-11-10 11:35:00|2190|2188|2210|2208|2211|2208|2190|2188|24733
1605008400000|2020-11-10 11:40:00|2209|2207|2210|2207|2210|2207|2201|2200|15158
1605008700000|2020-11-10 11:45:00|2211|2208|2218|2216|2218|2217|2210|2208|13010
1605009000000|2020-11-10 11:50:00|2217|2217|2206|2205|2225|2223|2205|2204|17349
1605009300000|2020-11-10 11:55:00|2205|2204|2206|2204|2208|2206|2203|2200|13401
1605009600000|2020-11-10 12:00:00|2207|2205|2215|2213|2221|2220|2207|2205|16583
1605009900000|2020-11-10 12:05:00|2214|2212|2220|2218|2221|2219|2212|2210|28511
1605010200000|2020-11-10 12:10:00|2219|2217|2217|2216|2220|2217|2215|2213|4304
1605010500000|2020-11-10 12:15:00|2218|2215|2225|2223|2228|2225|2217|2215|15143
1605010800000|2020-11-10 12:20:00|2226|2224|2234|2232|2235|2234|2226|2224|20440
1605011100000|2020-11-10 12:25:00|2235|2233|2219|2218|2236|2233|2219|2218|11514
1605011400000|2020-11-10 12:30:00|2220|2219|2221|2218|2225|2222|2215|2213|11131
1605011700000|2020-11-10 12:35:00|2222|2219|2220|2217|2226|2224|2212|2210|34511
1605012000000|2020-11-10 12:40:00|2221|2218|2231|2229|2232|2230|2215|2214|30755
1605012300000|2020-11-10 12:45:00|2230|2228|2221|2219|2231|2229|2220|2219|17482
1605012600000|2020-11-10 12:50:00|2220|2218|2222|2221|2222|2221|2216|2215|19213
1605012900000|2020-11-10 12:55:00|2223|2222|2230|2227|2230|2227|2222|2221|18159
1605013200000|2020-11-10 13:00:00|2229|2226|2215|2214|2230|2227|2215|2214|8718
1605013500000|2020-11-10 13:05:00|2216|2215|2214|2212|2217|2215|2206|2205|53258
1605013800000|2020-11-10 13:10:00|2213|2211|2208|2206|2217|2215|2208|2206|53052
1605014100000|2020-11-10 13:15:00|2209|2205|2216|2214|2218|2215|2209|2205|12745
1605014400000|2020-11-10 13:20:00|2217|2215|2217|2215|2220|2218|2216|2214|13526
1605014700000|2020-11-10 13:25:00|2216|2216|2226|2224|2228|2227|2215|2214|25898
1605015000000|2020-11-10 13:30:00|2225|2223|2233|2230|2233|2230|2223|2222|12533
1605015300000|2020-11-10 13:35:00|2232|2231|2260|2259|2260|2259|2232|2231|39807
1605015600000|2020-11-10 13:40:00|2259|2258|2249|2247|2260|2259|2246|2243|52594
1605015900000|2020-11-10 13:45:00|2250|2248|2251|2249|2252|2250|2240|2237|26800
1605016200000|2020-11-10 13:50:00|2252|2250|2252|2249|2255|2253|2244|2241|38840
1605016500000|2020-11-10 13:55:00|2251|2250|2255|2253|2261|2259|2248|2246|20286
1605016800000|2020-11-10 14:00:00|2254|2252|2250|2248|2255|2253|2248|2247|37130
1605017100000|2020-11-10 14:05:00|2252|2249|2246|2244|2253|2251|2243|2242|47906
1605017400000|2020-11-10 14:10:00|2245|2243|2232|2230|2246|2243|2231|2230|28894
1605017700000|2020-11-10 14:15:00|2231|2229|2228|2226|2236|2232|2227|2225|28503
1605018000000|2020-11-10 14:20:00|2227|2225|2231|2230|2237|2235|2223|2221|61125
1605018300000|2020-11-10 14:25:00|2233|2231|2230|2228|2236|2235|2224|2223|26555
1605018600000|2020-11-10 14:30:00|2229|2227|2226|2224|2237|2234|2223|2222|53163
1605018900000|2020-11-10 14:35:00|2227|2225|2223|2220|2231|2230|2219|2217|27640
1605019200000|2020-11-10 14:40:00|2222|2219|2206|2205|2222|2220|2203|2202|25541
1605019500000|2020-11-10 14:45:00|2205|2204|2205|2204|2208|2206|2196|2194|32467
1605019800000|2020-11-10 14:50:00|2206|2203|2209|2206|2213|2211|2205|2203|51693
1605020100000|2020-11-10 14:55:00|2208|2207|2205|2204|2214|2212|2203|2202|27180
1605020400000|2020-11-10 15:00:00|2206|2205|2201|2199|2210|2208|2197|2195|37075
1605020700000|2020-11-10 15:05:00|2200|2198|2202|2200|2208|2206|2199|2198|51124
1605021000000|2020-11-10 15:10:00|2203|2201|2198|2197|2208|2206|2197|2196|21649
1605021300000|2020-11-10 15:15:00|2199|2198|2210|2208|2211|2209|2199|2197|24768
1605021600000|2020-11-10 15:20:00|2209|2207|2193|2191|2211|2209|2192|2190|16818
1605021900000|2020-11-10 15:25:00|2194|2192|2175|2174|2195|2194|2169|2167|75308
1605022200000|2020-11-10 15:30:00|2176|2173|2182|2181|2189|2188|2175|2173|42192
1605022500000|2020-11-10 15:35:00|2183|2182|2175|2173|2184|2183|2172|2170|24915
1605022800000|2020-11-10 15:40:00|2176|2174|2173|2171|2185|2183|2171|2168|47969
1605023100000|2020-11-10 15:45:00|2174|2172|2180|2179|2184|2182|2173|2172|43472
1605023400000|2020-11-10 15:50:00|2181|2180|2173|2172|2184|2182|2172|2171|30641
1605023700000|2020-11-10 15:55:00|2172|2171|2166|2164|2173|2172|2163|2162|49032
1605024000000|2020-11-10 16:00:00|2167|2165|2158|2156|2167|2166|2157|2155|71965
1605024300000|2020-11-10 16:05:00|2159|2157|2155|2153|2162|2160|2152|2150|71161
1605024600000|2020-11-10 16:10:00|2154|2154|2164|2162|2167|2166|2152|2151|73702
1605024900000|2020-11-10 16:15:00|2163|2161|2140|2139|2164|2161|2140|2139|90676
1605025200000|2020-11-10 16:20:00|2141|2140|2138|2137|2147|2146|2137|2136|85207
1605025500000|2020-11-10 16:25:00|2139|2138|2149|2147|2153|2152|2137|2136|79429
1604995200000|2020-11-10 08:00:00|2290|2278|2257|2250|2314|2307|2256|2250|28156
1604995500000|2020-11-10 08:05:00|2256|2251|2280|2274|2285|2278|2255|2251|24849
1604995800000|2020-11-10 08:10:00|2279|2273|2285|2279|2305|2304|2278|2273|46512
1604996100000|2020-11-10 08:15:00|2284|2278|2267|2263|2284|2278|2266|2262|16213
1604996400000|2020-11-10 08:20:00|2268|2264|2267|2263|2282|2278|2266|2263|12353
1604996700000|2020-11-10 08:25:00|2266|2264|2267|2264|2269|2267|2260|2258|15723
1604997000000|2020-11-10 08:30:00|2266|2265|2257|2255|2268|2266|2256|2254|12862
1604997300000|2020-11-10 08:35:00|2256|2254|2253|2252|2256|2254|2247|2244|16874
1604997600000|2020-11-10 08:40:00|2254|2253|2241|2238|2255|2254|2239|2236|16995
1604997900000|2020-11-10 08:45:00|2242|2239|2234|2230|2242|2240|2231|2229|42657
1604998200000|2020-11-10 08:50:00|2233|2231|2234|2232|2235|2234|2230|2229|17716
1604998500000|2020-11-10 08:55:00|2235|2233|2235|2233|2238|2236|2233|2230|18160
1604998800000|2020-11-10 09:00:00|2234|2234|2247|2245|2248|2247|2234|2234|52852
1604999100000|2020-11-10 09:05:00|2246|2244|2234|2233|2247|2245|2234|2233|14225
1604999400000|2020-11-10 09:10:00|2233|2232|2228|2225|2236|2233|2227|2225|27586
1604999700000|2020-11-10 09:15:00|2226|2226|2218|2217|2228|2227|2217|2216|31135
1605000000000|2020-11-10 09:20:00|2217|2216|2201|2199|2218|2216|2199|2197|68663
1605000300000|2020-11-10 09:25:00|2202|2200|2192|2189|2203|2201|2182|2180|57264
1605000600000|2020-11-10 09:30:00|2191|2190|2208|2207|2208|2207|2191|2189|29965
1605000900000|2020-11-10 09:35:00|2209|2208|2200|2198|2218|2216|2200|2198|27403
1605001200000|2020-11-10 09:40:00|2198|2196|2189|2188|2200|2197|2186|2184|20417
1605001500000|2020-11-10 09:45:00|2188|2187|2193|2192|2194|2193|2187|2185|20052
1605001800000|2020-11-10 09:50:00|2194|2191|2184|2182|2194|2192|2183|2181|20713
1605002100000|2020-11-10 09:55:00|2185|2183|2175|2173|2185|2184|2174|2172|78254
1605002400000|2020-11-10 10:00:00|2174|2174|2188|2186|2189|2186|2174|2173|21720
1605002700000|2020-11-10 10:05:00|2187|2187|2164|2161|2189|2187|2164|2161|50931
1605003000000|2020-11-10 10:10:00|2165|2162|2157|2155|2166|2165|2156|2155|43863
1605003300000|2020-11-10 10:15:00|2158|2156|2177|2175|2178|2175|2157|2155|20039
1605003600000|2020-11-10 10:20:00|2178|2176|2170|2168|2187|2185|2162|2161|101505
1605003900000|2020-11-10 10:25:00|2171|2169|2186|2184|2187|2186|2170|2169|24777
1605004200000|2020-11-10 10:30:00|2185|2185|2180|2178|2187|2186|2170|2168|33098
1605004500000|2020-11-10 10:35:00|2179|2177|2173|2171|2181|2180|2167|2166|40560
1605004800000|2020-11-10 10:40:00|2172|2172|2182|2180|2185|2184|2172|2171|104941
1605005100000|2020-11-10 10:45:00|2183|2181|2182|2179|2190|2189|2182|2179|17175
1605005400000|2020-11-10 10:50:00|2181|2178|2173|2171|2183|2182|2173|2171|18699
1605005700000|2020-11-10 10:55:00|2172|2170|2167|2165|2173|2171|2165|2163|18313
1605006000000|2020-11-10 11:00:00|2166|2164|2181|2180|2182|2181|2165|2164|18066
1605006300000|2020-11-10 11:05:00|2182|2179|2177|2176|2182|2180|2176|2175|15219
1605006600000|2020-11-10 11:10:00|2176|2175|2168|2167|2177|2175|2168|2167|88772
1605006900000|2020-11-10 11:15:00|2167|2166|2173|2171|2173|2171|2165|2164|10455
1605007200000|2020-11-10 11:20:00|2172|2170|2172|2170|2175|2173|2168|2167|15065
1605007500000|2020-11-10 11:25:00|2171|2169|2176|2174|2176|2175|2164|2163|14336
1605007800000|2020-11-10 11:30:00|2175|2173|2189|2187|2190|2189|2172|2171|22398
1605008100000|2020-11-10 11:35:00|2190|2188|2210|2208|2211|2208|2190|2188|24733
1605008400000|2020-11-10 11:40:00|2209|2207|2210|2207|2210|2207|2201|2200|15158
1605008700000|2020-11-10 11:45:00|2211|2208|2218|2216|2218|2217|2210|2208|13010
1605009000000|2020-11-10 11:50:00|2217|2217|2206|2205|2225|2223|2205|2204|17349
1605009300000|2020-11-10 11:55:00|2205|2204|2206|2204|2208|2206|2203|2200|13401
1605009600000|2020-11-10 12:00:00|2207|2205|2215|2213|2221|2220|2207|2205|16583
1605009900000|2020-11-10 12:05:00|2214|2212|2220|2218|2221|2219|2212|2210|28511
1605010200000|2020-11-10 12:10:00|2219|2217|2217|2216|2220|2217|2215|2213|4304
1605010500000|2020-11-10 12:15:00|2218|2215|2225|2223|2228|2225|2217|2215|15143
1605010800000|2020-11-10 12:20:00|2226|2224|2234|2232|2235|2234|2226|2224|20440
1605011100000|2020-11-10 12:25:00|2235|2233|2219|2218|2236|2233|2219|2218|11514
1605011400000|2020-11-10 12:30:00|2220|2219|2221|2218|2225|2222|2215|2213|11131
1605011700000|2020-11-10 12:35:00|2222|2219|2220|2217|2226|2224|2212|2210|34511
1605012000000|2020-11-10 12:40:00|2221|2218|2231|2229|2232|2230|2215|2214|30755
1605012300000|2020-11-10 12:45:00|2230|2228|2221|2219|2231|2229|2220|2219|17482
1605012600000|2020-11-10 12:50:00|2220|2218|2222|2221|2222|2221|2216|2215|19213
1605012900000|2020-11-10 12:55:00|2223|2222|2230|2227|2230|2227|2222|2221|18159
1605013200000|2020-11-10 13:00:00|2229|2226|2215|2214|2230|2227|2215|2214|8718
1605013500000|2020-11-10 13:05:00|2216|2215|2214|2212|2217|2215|2206|2205|53258
1605013800000|2020-11-10 13:10:00|2213|2211|2208|2206|2217|2215|2208|2206|53052
1605014100000|2020-11-10 13:15:00|2209|2205|2216|2214|2218|2215|2209|2205|12745
1605014400000|2020-11-10 13:20:00|2217|2215|2217|2215|2220|2218|2216|2214|13526
1605014700000|2020-11-10 13:25:00|2216|2216|2226|2224|2228|2227|2215|2214|25898
1605015000000|2020-11-10 13:30:00|2225|2223|2233|2230|2233|2230|2223|2222|12533
1605015300000|2020-11-10 13:35:00|2232|2231|2260|2259|2260|2259|2232|2231|39807
1605015600000|2020-11-10 13:40:00|2259|2258|2249|2247|2260|2259|2246|2243|52594
1605015900000|2020-11-10 13:45:00|2250|2248|2251|2249|2252|2250|2240|2237|26800
1605016200000|2020-11-10 13:50:00|2252|2250|2252|2249|2255|2253|2244|2241|38840
1605016500000|2020-11-10 13:55:00|2251|2250|2255|2253|2261|2259|2248|2246|20286
1605016800000|2020-11-10 14:00:00|2254|2252|2250|2248|2255|2253|2248|2247|37130
1605017100000|2020-11-10 14:05:00|2252|2249|2246|2244|2253|2251|2243|2242|47906
1605017400000|2020-11-10 14:10:00|2245|2243|2232|2230|2246|2243|2231|2230|28894
1605017700000|2020-11-10 14:15:00|2231|2229|2228|2226|2236|2232|2227|2225|28503
1605018000000|2020-11-10 14:20:00|2227|2225|2231|2230|2237|2235|2223|2221|61125
1605018300000|2020-11-10 14:25:00|2233|2231|2230|2228|2236|2235|2224|2223|26555
1605018600000|2020-11-10 14:30:00|2229|2227|2226|2224|2237|2234|2223|2222|53163
1605018900000|2020-11-10 14:35:00|2227|2225|2223|2220|2231|2230|2219|2217|27640
1605019200000|2020-11-10 14:40:00|2222|2219|2206|2205|2222|2220|2203|2202|25541
1605019500000|2020-11-10 14:45:00|2205|2204|2205|2204|2208|2206|2196|2194|32467
1605019800000|2020-11-10 14:50:00|2206|2203|2209|2206|2213|2211|2205|2203|51693
1605020100000|2020-11-10 14:55:00|2208|2207|2205|2204|2214|2212|2203|2202|27180
1605020400000|2020-11-10 15:00:00|2206|2205|2201|2199|2210|2208|2197|2195|37075
1605020700000|2020-11-10 15:05:00|2200|2198|2202|2200|2208|2206|2199|2198|51124
1605021000000|2020-11-10 15:10:00|2203|2201|2198|2197|2208|2206|2197|2196|21649
1605021300000|2020-11-10 15:15:00|2199|2198|2210|2208|2211|2209|2199|2197|24768
1605021600000|2020-11-10 15:20:00|2209|2207|2193|2191|2211|2209|2192|2190|16818
1605021900000|2020-11-10 15:25:00|2194|2192|2175|2174|2195|2194|2169|2167|75308
1605022200000|2020-11-10 15:30:00|2176|2173|2182|2181|2189|2188|2175|2173|42192
1605022500000|2020-11-10 15:35:00|2183|2182|2175|2173|2184|2183|2172|2170|24915
1605022800000|2020-11-10 15:40:00|2176|2174|2173|2171|2185|2183|2171|2168|47969
1605023100000|2020-11-10 15:45:00|2174|2172|2180|2179|2184|2182|2173|2172|43472
1605023400000|2020-11-10 15:50:00|2181|2180|2173|2172|2184|2182|2172|2171|30641
1605023700000|2020-11-10 15:55:00|2172|2171|2166|2164|2173|2172|2163|2162|49032
1605024000000|2020-11-10 16:00:00|2167|2165|2158|2156|2167|2166|2157|2155|71965
1605024300000|2020-11-10 16:05:00|2159|2157|2155|2153|2162|2160|2152|2150|71161
1605024600000|2020-11-10 16:10:00|2154|2154|2164|2162|2167|2166|2152|2151|73702
1605024900000|2020-11-10 16:15:00|2163|2161|2140|2139|2164|2161|2140|2139|90676
1605025200000|2020-11-10 16:20:00|2141|2140|2138|2137|2147|2146|2137|2136|85207
1605025500000|2020-11-10 16:25:00|2139|2138|2149|2147|2153|2152|2137|2136|79429
1605081600000|2020-11-11 08:00:00|2162|2153|2152|2145|2172|2164|2145|2140|51482
1605081900000|2020-11-11 08:05:00|2151|2144|2158|2153|2163|2157|2135|2131|24080
1605082200000|2020-11-11 08:10:00|2155|2151|2161|2159|2166|2164|2143|2140|12779
1605082500000|2020-11-11 08:15:00|2162|2160|2198|2194|2199|2194|2162|2160|17962
1605082800000|2020-11-11 08:20:00|2199|2196|2205|2203|2222|2219|2199|2196|33210
1605083100000|2020-11-11 08:25:00|2206|2204|2213|2211|2217|2212|2202|2201|23360
1605083400000|2020-11-11 08:30:00|2212|2209|2234|2231|2234|2231|2205|2202|20154
1605083700000|2020-11-11 08:35:00|2233|2232|2236|2233|2240|2236|2229|2227|13223
1605084000000|2020-11-11 08:40:00|2235|2232|2235|2232|2237|2234|2228|2226|22244
1605084300000|2020-11-11 08:45:00|2234|2231|2234|2230|2235|2231|2225|2223|15842
1605084600000|2020-11-11 08:50:00|2233|2231|2243|2241|2247|2245|2231|2231|14617
1605084900000|2020-11-11 08:55:00|2244|2242|2253|2251|2254|2253|2241|2239|20106
1605085200000|2020-11-11 09:00:00|2254|2252|2243|2242|2255|2253|2243|2241|10723
1605085500000|2020-11-11 09:05:00|2244|2241|2246|2243|2254|2252|2241|2238|25089
1605085800000|2020-11-11 09:10:00|2243|2242|2245|2243|2249|2246|2242|2240|4992
1605086100000|2020-11-11 09:15:00|2244|2242|2245|2243|2248|2245|2239|2238|10371
1605086400000|2020-11-11 09:20:00|2244|2242|2247|2245|2250|2249|2244|2242|31337
1605086700000|2020-11-11 09:25:00|2248|2246|2247|2246|2251|2248|2243|2241|6731
1605087000000|2020-11-11 09:30:00|2248|2247|2240|2238|2249|2247|2239|2237|6562
1605087300000|2020-11-11 09:35:00|2241|2240|2240|2238|2242|2240|2236|2233|4310
1605087600000|2020-11-11 09:40:00|2241|2239|2244|2242|2246|2244|2240|2238|10512
1605087900000|2020-11-11 09:45:00|2245|2243|2241|2238|2249|2248|2236|2234|23035
1605088200000|2020-11-11 09:50:00|2240|2239|2242|2240|2244|2242|2238|2235|6067
1605088500000|2020-11-11 09:55:00|2243|2241|2241|2239|2248|2245|2241|2238|21273
1605088800000|2020-11-11 10:00:00|2240|2238|2249|2248|2249|2248|2239|2238|16009
1605089100000|2020-11-11 10:05:00|2250|2249|2252|2250|2254|2252|2250|2248|5147
1605089400000|2020-11-11 10:10:00|2251|2249|2237|2236|2251|2249|2236|2234|11589
1605089700000|2020-11-11 10:15:00|2236|2235|2230|2229|2236|2235|2224|2221|13241
1605090000000|2020-11-11 10:20:00|2229|2228|2216|2214|2229|2228|2214|2211|9582
1605090300000|2020-11-11 10:25:00|2217|2215|2223|2221|2224|2222|2215|2213|12503
1605090600000|2020-11-11 10:30:00|2224|2222|2229|2228|2231|2229|2224|2222|4516
1605090900000|2020-11-11 10:35:00|2230|2229|2245|2243|2245|2243|2230|2228|11181
1605091200000|2020-11-11 10:40:00|2244|2242|2242|2240|2244|2242|2237|2234|5748
1605091500000|2020-11-11 10:45:00|2243|2241|2238|2235|2244|2242|2237|2235|2860
1605091800000|2020-11-11 10:50:00|2237|2236|2232|2230|2243|2241|2232|2230|7680
1605092100000|2020-11-11 10:55:00|2231|2229|2237|2236|2237|2236|2230|2229|8180
1605092400000|2020-11-11 11:00:00|2236|2235|2230|2228|2236|2235|2228|2226|4106
1605092700000|2020-11-11 11:05:00|2229|2227|2229|2227|2232|2231|2228|2226|5157
1605093000000|2020-11-11 11:10:00|2230|2228|2231|2229|2232|2231|2226|2224|5185
1605093300000|2020-11-11 11:15:00|2230|2228|2233|2232|2233|2232|2228|2226|5512
1605093600000|2020-11-11 11:20:00|2232|2231|2237|2235|2238|2235|2231|2230|5419
1605093900000|2020-11-11 11:25:00|2236|2234|2230|2229|2236|2234|2229|2227|6613
1605094200000|2020-11-11 11:30:00|2229|2228|2230|2229|2233|2231|2228|2226|8231
1605094500000|2020-11-11 11:35:00|2231|2230|2240|2237|2240|2238|2231|2229|3413
1605094800000|2020-11-11 11:40:00|2239|2238|2259|2257|2260|2259|2239|2238|13793
1605095100000|2020-11-11 11:45:00|2258|2258|2256|2255|2259|2258|2253|2252|9893
1605095400000|2020-11-11 11:50:00|2257|2256|2271|2270|2272|2270|2257|2255|10536
1605095700000|2020-11-11 11:55:00|2270|2269|2272|2270|2276|2273|2266|2264|27430
1605096000000|2020-11-11 12:00:00|2271|2269|2279|2278|2282|2279|2271|2269|7950
1605096300000|2020-11-11 12:05:00|2278|2277|2279|2277|2281|2279|2276|2275|10038
1605096600000|2020-11-11 12:10:00|2278|2276|2283|2279|2283|2282|2273|2272|21556
1605096900000|2020-11-11 12:15:00|2282|2281|2283|2281|2288|2286|2280|2279|7173
1605097200000|2020-11-11 12:20:00|2282|2280|2277|2275|2283|2281|2276|2274|11511
1605097500000|2020-11-11 12:25:00|2276|2274|2261|2259|2276|2274|2261|2258|12747
1605097800000|2020-11-11 12:30:00|2262|2260|2268|2266|2268|2266|2257|2256|3485
1605098100000|2020-11-11 12:35:00|2267|2265|2270|2268|2271|2269|2267|2265|3265
1605098400000|2020-11-11 12:40:00|2269|2267|2269|2267|2270|2268|2267|2266|4153
1605098700000|2020-11-11 12:45:00|2268|2266|2263|2262|2269|2267|2263|2262|3672
1605099000000|2020-11-11 12:50:00|2264|2263|2269|2267|2269|2268|2263|2262|18982
1605099300000|2020-11-11 12:55:00|2270|2268|2264|2263|2270|2268|2263|2261|5080
1605099600000|2020-11-11 13:00:00|2265|2264|2262|2261|2267|2266|2262|2261|6804
1605099900000|2020-11-11 13:05:00|2263|2262|2275|2274|2275|2274|2263|2262|10306
1605100200000|2020-11-11 13:10:00|2276|2273|2279|2277|2279|2278|2273|2271|15325
1605100500000|2020-11-11 13:15:00|2278|2278|2281|2279|2284|2282|2278|2277|18033
1605100800000|2020-11-11 13:20:00|2282|2280|2282|2281|2282|2281|2275|2274|9520
1605101100000|2020-11-11 13:25:00|2281|2280|2277|2275|2284|2282|2275|2274|14163
1605101400000|2020-11-11 13:30:00|2276|2274|2284|2283|2284|2283|2275|2273|10695
1605101700000|2020-11-11 13:35:00|2283|2282|2300|2298|2300|2299|2282|2280|21522
1605102000000|2020-11-11 13:40:00|2299|2297|2292|2291|2306|2305|2292|2290|29434
1605102300000|2020-11-11 13:45:00|2291|2290|2286|2283|2291|2290|2281|2280|7136
1605102600000|2020-11-11 13:50:00|2287|2284|2286|2285|2289|2288|2284|2282|10712
1605102900000|2020-11-11 13:55:00|2287|2284|2286|2285|2288|2287|2283|2281|16362
1605103200000|2020-11-11 14:00:00|2287|2286|2289|2287|2289|2288|2284|2282|10663
1605103500000|2020-11-11 14:05:00|2288|2286|2284|2282|2288|2286|2283|2281|5085
1605103800000|2020-11-11 14:10:00|2285|2283|2279|2277|2285|2283|2277|2275|8273
1605104100000|2020-11-11 14:15:00|2280|2278|2282|2281|2284|2283|2278|2277|14846
1605104400000|2020-11-11 14:20:00|2283|2282|2277|2275|2283|2282|2274|2272|8566
1605104700000|2020-11-11 14:25:00|2276|2274|2277|2275|2280|2279|2276|2274|10661
1605105000000|2020-11-11 14:30:00|2278|2276|2275|2273|2282|2281|2271|2268|16264
1605105300000|2020-11-11 14:35:00|2276|2274|2284|2283|2289|2287|2276|2273|55618
1605105600000|2020-11-11 14:40:00|2285|2284|2288|2286|2291|2290|2284|2283|15504
1605105900000|2020-11-11 14:45:00|2287|2287|2277|2275|2287|2287|2275|2272|14283
1605106200000|2020-11-11 14:50:00|2279|2276|2281|2279|2287|2285|2278|2276|9322
1605106500000|2020-11-11 14:55:00|2282|2280|2279|2277|2285|2282|2276|2275|11901
1605106800000|2020-11-11 15:00:00|2280|2278|2270|2269|2290|2287|2269|2267|22415
1605107100000|2020-11-11 15:05:00|2271|2270|2281|2278|2284|2283|2271|2269|22574
1605107400000|2020-11-11 15:10:00|2280|2279|2288|2285|2288|2286|2278|2277|12002
1605107700000|2020-11-11 15:15:00|2287|2286|2294|2293|2294|2293|2283|2282|30014
1605108000000|2020-11-11 15:20:00|2295|2294|2306|2305|2308|2306|2295|2293|13687
1605108300000|2020-11-11 15:25:00|2307|2304|2300|2299|2313|2310|2300|2299|42046
1605108600000|2020-11-11 15:30:00|2301|2300|2296|2295|2303|2301|2293|2292|18630
1605108900000|2020-11-11 15:35:00|2295|2294|2301|2299|2302|2300|2295|2294|12500
1605109200000|2020-11-11 15:40:00|2302|2300|2297|2296|2302|2300|2294|2292|15740
1605109500000|2020-11-11 15:45:00|2298|2297|2304|2302|2306|2304|2298|2296|14358
1605109800000|2020-11-11 15:50:00|2303|2303|2305|2303|2310|2308|2302|2301|20329
1605110100000|2020-11-11 15:55:00|2306|2304|2309|2307|2314|2311|2305|2304|23472
1605110400000|2020-11-11 16:00:00|2308|2308|2315|2314|2316|2314|2305|2304|12891
1605110700000|2020-11-11 16:05:00|2316|2315|2310|2308|2319|2317|2309|2308|17462
1605111000000|2020-11-11 16:10:00|2311|2309|2304|2303|2314|2312|2304|2303|22209
1605111300000|2020-11-11 16:15:00|2303|2302|2302|2301|2304|2302|2299|2298|20282
1605111600000|2020-11-11 16:20:00|2301|2300|2309|2307|2310|2309|2301|2300|51762
1605111900000|2020-11-11 16:25:00|2310|2308|2310|2308|2315|2313|2307|2306|32686
1605168000000|2020-11-12 08:00:00|2317|2304|2324|2318|2340|2334|2317|2304|23742
1605168300000|2020-11-12 08:05:00|2325|2319|2315|2312|2326|2319|2304|2302|14149
1605168600000|2020-11-12 08:10:00|2314|2311|2325|2320|2325|2323|2306|2303|18826
1605168900000|2020-11-12 08:15:00|2324|2321|2317|2313|2333|2329|2317|2313|16471
1605169200000|2020-11-12 08:20:00|2316|2312|2316|2314|2322|2321|2312|2309|17426
1605169500000|2020-11-12 08:25:00|2317|2315|2317|2315|2320|2318|2313|2310|15169
1605169800000|2020-11-12 08:30:00|2316|2314|2330|2328|2331|2329|2316|2314|24310
1605170100000|2020-11-12 08:35:00|2331|2329|2337|2334|2340|2337|2330|2328|15667
1605170400000|2020-11-12 08:40:00|2338|2335|2350|2348|2352|2350|2337|2335|10183
1605170700000|2020-11-12 08:45:00|2351|2349|2371|2368|2371|2368|2347|2344|28680
1605171000000|2020-11-12 08:50:00|2372|2369|2372|2369|2378|2375|2364|2363|20902
1605171300000|2020-11-12 08:55:00|2371|2368|2369|2366|2372|2369|2366|2363|7997
1605171600000|2020-11-12 09:00:00|2368|2367|2373|2370|2373|2371|2368|2366|6356
1605171900000|2020-11-12 09:05:00|2372|2371|2382|2380|2385|2382|2370|2369|19173
1605172200000|2020-11-12 09:10:00|2383|2381|2389|2387|2395|2392|2382|2380|22878
1605172500000|2020-11-12 09:15:00|2388|2386|2397|2394|2397|2395|2388|2386|10167
1605172800000|2020-11-12 09:20:00|2398|2395|2396|2395|2400|2398|2393|2392|20248
1605173100000|2020-11-12 09:25:00|2395|2394|2393|2391|2397|2395|2391|2389|13171
1605173400000|2020-11-12 09:30:00|2392|2390|2395|2393|2396|2395|2391|2389|31493
1605173700000|2020-11-12 09:35:00|2396|2394|2399|2397|2401|2399|2395|2394|19564
1605174000000|2020-11-12 09:40:00|2400|2398|2377|2376|2401|2399|2375|2373|26968
1605174300000|2020-11-12 09:45:00|2378|2377|2375|2374|2386|2383|2375|2373|7421
1605174600000|2020-11-12 09:50:00|2374|2373|2382|2380|2382|2380|2374|2372|9214
1605174900000|2020-11-12 09:55:00|2383|2381|2388|2386|2389|2386|2382|2379|7619
1605175200000|2020-11-12 10:00:00|2389|2385|2383|2382|2390|2388|2380|2378|8624
1605175500000|2020-11-12 10:05:00|2384|2383|2382|2380|2385|2383|2379|2378|4675
1605175800000|2020-11-12 10:10:00|2381|2379|2382|2379|2385|2383|2378|2377|12314
1605176100000|2020-11-12 10:15:00|2381|2378|2380|2378|2384|2381|2379|2377|3598
1605176400000|2020-11-12 10:20:00|2381|2379|2385|2383|2385|2383|2381|2379|3859
1605176700000|2020-11-12 10:25:00|2386|2384|2375|2374|2387|2385|2373|2371|10259
1605177000000|2020-11-12 10:30:00|2374|2373|2376|2374|2377|2375|2373|2372|2063
1605177300000|2020-11-12 10:35:00|2375|2375|2364|2363|2378|2376|2364|2362|6559
1605177600000|2020-11-12 10:40:00|2365|2364|2366|2364|2367|2364|2362|2360|8195
1605177900000|2020-11-12 10:45:00|2367|2365|2370|2368|2372|2369|2365|2364|5732
1605178200000|2020-11-12 10:50:00|2371|2369|2370|2369|2373|2372|2368|2367|3899
1605178500000|2020-11-12 10:55:00|2371|2370|2369|2366|2373|2370|2365|2363|5613
1605178800000|2020-11-12 11:00:00|2368|2367|2368|2366|2373|2372|2368|2366|5352
1605179100000|2020-11-12 11:05:00|2369|2367|2363|2361|2370|2369|2361|2359|14206
1605179400000|2020-11-12 11:10:00|2364|2362|2360|2358|2365|2363|2355|2354|6556
1605179700000|2020-11-12 11:15:00|2361|2359|2364|2363|2365|2364|2358|2357|10560
1605180000000|2020-11-12 11:20:00|2365|2362|2368|2366|2369|2368|2363|2361|17919
1605180300000|2020-11-12 11:25:00|2369|2367|2365|2363|2369|2368|2362|2361|11533
1605180600000|2020-11-12 11:30:00|2364|2362|2361|2359|2367|2365|2359|2357|9919
1605180900000|2020-11-12 11:35:00|2360|2358|2355|2354|2360|2359|2355|2353|3896
1605181200000|2020-11-12 11:40:00|2356|2355|2350|2348|2356|2355|2347|2345|27296
1605181500000|2020-11-12 11:45:00|2351|2349|2351|2349|2351|2350|2348|2346|32235
1605181800000|2020-11-12 11:50:00|2350|2348|2344|2342|2351|2349|2333|2331|30477
1605182100000|2020-11-12 11:55:00|2345|2343|2343|2341|2346|2345|2341|2339|5956
1605182400000|2020-11-12 12:00:00|2342|2340|2320|2318|2342|2340|2320|2318|23536
1605182700000|2020-11-12 12:05:00|2319|2317|2326|2324|2326|2324|2316|2315|19493
1605183000000|2020-11-12 12:10:00|2325|2325|2321|2319|2325|2325|2316|2314|16462
1605183300000|2020-11-12 12:15:00|2322|2320|2322|2320|2323|2321|2319|2317|9719
1605183600000|2020-11-12 12:20:00|2323|2321|2323|2321|2326|2324|2322|2320|3880
1605183900000|2020-11-12 12:25:00|2322|2320|2337|2335|2337|2336|2321|2320|11122
1605184200000|2020-11-12 12:30:00|2338|2336|2333|2331|2338|2337|2331|2329|7351
1605184500000|2020-11-12 12:35:00|2334|2332|2334|2332|2334|2333|2329|2327|7936
1605184800000|2020-11-12 12:40:00|2333|2331|2339|2338|2339|2338|2330|2328|12332
1605185100000|2020-11-12 12:45:00|2340|2336|2344|2342|2344|2342|2337|2336|5083
1605185400000|2020-11-12 12:50:00|2343|2341|2341|2339|2344|2343|2339|2338|7572
1605185700000|2020-11-12 12:55:00|2340|2338|2335|2334|2340|2339|2334|2332|6851
1605186000000|2020-11-12 13:00:00|2336|2335|2339|2337|2339|2338|2336|2335|3316
1605186300000|2020-11-12 13:05:00|2338|2338|2334|2333|2339|2338|2333|2330|5235
1605186600000|2020-11-12 13:10:00|2335|2334|2336|2334|2339|2338|2334|2333|6267
1605186900000|2020-11-12 13:15:00|2337|2335|2345|2343|2345|2344|2336|2335|10548
1605187200000|2020-11-12 13:20:00|2344|2342|2341|2339|2346|2345|2341|2339|9341
1605187500000|2020-11-12 13:25:00|2340|2338|2336|2335|2340|2338|2335|2333|4572
1605187800000|2020-11-12 13:30:00|2335|2334|2337|2334|2337|2335|2331|2328|9282
1605188100000|2020-11-12 13:35:00|2336|2335|2336|2334|2338|2337|2333|2332|5673
1605188400000|2020-11-12 13:40:00|2335|2333|2340|2339|2342|2340|2335|2333|7141
1605188700000|2020-11-12 13:45:00|2339|2338|2333|2331|2340|2339|2333|2331|6610
1605189000000|2020-11-12 13:50:00|2334|2332|2330|2328|2334|2333|2330|2328|10731
1605189300000|2020-11-12 13:55:00|2329|2327|2327|2326|2331|2330|2327|2326|8381
1605189600000|2020-11-12 14:00:00|2326|2325|2326|2325|2328|2327|2320|2319|12764
1605189900000|2020-11-12 14:05:00|2327|2324|2325|2324|2330|2329|2325|2324|25990
1605190200000|2020-11-12 14:10:00|2326|2325|2331|2329|2334|2331|2326|2325|35781
1605190500000|2020-11-12 14:15:00|2332|2330|2330|2329|2334|2333|2330|2329|7547
1605190800000|2020-11-12 14:20:00|2331|2330|2325|2324|2332|2331|2323|2322|9284
1605191100000|2020-11-12 14:25:00|2326|2325|2337|2336|2338|2337|2325|2325|8218
1605191400000|2020-11-12 14:30:00|2338|2337|2334|2333|2346|2344|2333|2330|22401
1605191700000|2020-11-12 14:35:00|2335|2334|2346|2345|2346|2345|2334|2333|16103
1605192000000|2020-11-12 14:40:00|2347|2346|2352|2351|2352|2351|2342|2341|10245
1605192300000|2020-11-12 14:45:00|2353|2352|2345|2344|2354|2352|2342|2341|14028
1605192600000|2020-11-12 14:50:00|2344|2343|2355|2354|2356|2355|2344|2343|35563
1605192900000|2020-11-12 14:55:00|2354|2353|2359|2358|2360|2359|2348|2346|25297
1605193200000|2020-11-12 15:00:00|2358|2357|2354|2353|2358|2358|2353|2350|13657
1605193500000|2020-11-12 15:05:00|2355|2354|2333|2332|2356|2355|2331|2329|31097
1605193800000|2020-11-12 15:10:00|2334|2333|2345|2344|2347|2344|2333|2330|18994
1605194100000|2020-11-12 15:15:00|2344|2343|2345|2343|2346|2345|2338|2337|15524
1605194400000|2020-11-12 15:20:00|2344|2344|2351|2349|2355|2353|2344|2343|68927
1605194700000|2020-11-12 15:25:00|2352|2350|2343|2341|2352|2351|2342|2340|11087
1605195000000|2020-11-12 15:30:00|2344|2342|2341|2339|2347|2345|2340|2338|16084
1605195300000|2020-11-12 15:35:00|2340|2338|2328|2326|2341|2340|2328|2326|19708
1605195600000|2020-11-12 15:40:00|2327|2327|2327|2326|2334|2332|2327|2326|16741
1605195900000|2020-11-12 15:45:00|2328|2327|2330|2328|2330|2329|2326|2325|9415
1605196200000|2020-11-12 15:50:00|2329|2327|2324|2323|2330|2329|2323|2322|13556
1605196500000|2020-11-12 15:55:00|2325|2324|2324|2322|2329|2328|2324|2322|23682
1605196800000|2020-11-12 16:00:00|2325|2323|2322|2321|2329|2328|2321|2320|44039
1605197100000|2020-11-12 16:05:00|2321|2320|2320|2319|2322|2321|2318|2317|15215
1605197400000|2020-11-12 16:10:00|2319|2318|2320|2319|2324|2322|2318|2317|27129
1605197700000|2020-11-12 16:15:00|2319|2318|2320|2319|2321|2320|2319|2318|25230
1605198000000|2020-11-12 16:20:00|2321|2320|2324|2323|2326|2324|2321|2320|34650
1605198300000|2020-11-12 16:25:00|2325|2324|2325|2323|2327|2326|2324|2323|65017
1605254400000|2020-11-13 08:00:00|2336|2325|2361|2353|2362|2354|2330|2325|7119
1605254700000|2020-11-13 08:05:00|2360|2352|2355|2352|2360|2352|2341|2334|3949
1605255000000|2020-11-13 08:10:00|2354|2351|2353|2349|2354|2352|2344|2340|4958
1605255300000|2020-11-13 08:15:00|2352|2350|2357|2354|2357|2355|2346|2343|4663
1605255600000|2020-11-13 08:20:00|2356|2353|2349|2346|2358|2356|2346|2343|6675
1605255900000|2020-11-13 08:25:00|2350|2347|2355|2352|2357|2354|2350|2346|2736
1605256200000|2020-11-13 08:30:00|2354|2351|2346|2344|2354|2351|2346|2344|3685
1605256500000|2020-11-13 08:35:00|2345|2343|2334|2333|2345|2343|2334|2332|10582
1605256800000|2020-11-13 08:40:00|2335|2332|2339|2337|2344|2341|2330|2327|9078
1605257100000|2020-11-13 08:45:00|2338|2336|2330|2329|2338|2336|2330|2328|4238
1605257400000|2020-11-13 08:50:00|2329|2327|2326|2323|2335|2331|2322|2320|6238
1605257700000|2020-11-13 08:55:00|2327|2324|2324|2322|2330|2327|2321|2320|3901
1605258000000|2020-11-13 09:00:00|2325|2323|2323|2320|2329|2326|2323|2320|4703
1605258300000|2020-11-13 09:05:00|2322|2319|2324|2321|2325|2323|2320|2318|2764
1605258600000|2020-11-13 09:10:00|2323|2322|2323|2321|2325|2323|2320|2317|2840
1605258900000|2020-11-13 09:15:00|2322|2320|2320|2318|2322|2321|2314|2311|10309
1605259200000|2020-11-13 09:20:00|2321|2319|2330|2328|2330|2328|2321|2319|7889
1605259500000|2020-11-13 09:25:00|2331|2329|2324|2321|2331|2329|2324|2321|1709
1605259800000|2020-11-13 09:30:00|2325|2322|2323|2321|2326|2325|2323|2321|2548
1605260100000|2020-11-13 09:35:00|2324|2322|2325|2322|2326|2323|2323|2321|2228
1605260400000|2020-11-13 09:40:00|2326|2323|2322|2320|2328|2326|2321|2319|3797
1605260700000|2020-11-13 09:45:00|2321|2319|2323|2321|2324|2322|2319|2316|5354
1605261000000|2020-11-13 09:50:00|2322|2320|2322|2319|2325|2323|2321|2319|2814
1605261300000|2020-11-13 09:55:00|2323|2320|2325|2323|2326|2324|2323|2319|3168
1605261600000|2020-11-13 10:00:00|2326|2324|2314|2311|2326|2324|2311|2310|8072
1605261900000|2020-11-13 10:05:00|2313|2310|2312|2311|2313|2312|2309|2307|14386
1605262200000|2020-11-13 10:10:00|2311|2309|2313|2311|2313|2311|2309|2307|3816
1605262500000|2020-11-13 10:15:00|2314|2312|2316|2313|2319|2318|2314|2312|5411
1605262800000|2020-11-13 10:20:00|2315|2314|2312|2309|2317|2315|2310|2309|4801
1605263100000|2020-11-13 10:25:00|2311|2310|2312|2310|2315|2313|2311|2309|7164
1605263400000|2020-11-13 10:30:00|2313|2311|2305|2303|2313|2312|2304|2301|14406
1605263700000|2020-11-13 10:35:00|2304|2302|2304|2302|2306|2305|2303|2301|8874
1605264000000|2020-11-13 10:40:00|2303|2303|2312|2310|2315|2313|2303|2303|6480
1605264300000|2020-11-13 10:45:00|2311|2311|2309|2308|2313|2312|2307|2306|5220
1605264600000|2020-11-13 10:50:00|2308|2307|2303|2302|2310|2309|2303|2301|6694
1605264900000|2020-11-13 10:55:00|2302|2301|2304|2302|2306|2304|2301|2299|22911
1605265200000|2020-11-13 11:00:00|2303|2303|2295|2293|2304|2303|2290|2288|18830
1605265500000|2020-11-13 11:05:00|2296|2294|2299|2298|2304|2302|2293|2292|7066
1605265800000|2020-11-13 11:10:00|2298|2297|2304|2301|2305|2303|2297|2296|3587
1605266100000|2020-11-13 11:15:00|2303|2302|2308|2306|2311|2309|2303|2302|5563
1605266400000|2020-11-13 11:20:00|2307|2305|2304|2301|2307|2305|2302|2300|6883
1605266700000|2020-11-13 11:25:00|2303|2300|2303|2302|2304|2302|2299|2297|6338
1605267000000|2020-11-13 11:30:00|2302|2301|2303|2302|2305|2303|2298|2296|5607
1605267300000|2020-11-13 11:35:00|2304|2303|2304|2302|2306|2304|2300|2298|4854
1605267600000|2020-11-13 11:40:00|2305|2303|2300|2298|2307|2304|2300|2297|6547
1605267900000|2020-11-13 11:45:00|2301|2299|2301|2300|2303|2302|2300|2298|3909
1605268200000|2020-11-13 11:50:00|2302|2302|2303|2302|2304|2303|2302|2299|2505
1605268500000|2020-11-13 11:55:00|2302|2301|2304|2302|2304|2302|2301|2299|2346
1605268800000|2020-11-13 12:00:00|2305|2303|2305|2304|2305|2304|2305|2303|1241
1605269100000|2020-11-13 12:05:00|2306|2305|2307|2306|2307|2306|2306|2305|1848
1605269400000|2020-11-13 12:10:00|2306|2305|2307|2306|2308|2307|2305|2304|2706
1605269700000|2020-11-13 12:15:00|2308|2307|2305|2304|2312|2309|2305|2304|4250
1605270000000|2020-11-13 12:20:00|2306|2305|2310|2307|2315|2310|2304|2301|36767
1605270300000|2020-11-13 12:25:00|2309|2308|2307|2305|2309|2308|2304|2303|4767
1605270600000|2020-11-13 12:30:00|2308|2306|2313|2310|2315|2314|2308|2306|2932
1605270900000|2020-11-13 12:35:00|2312|2311|2313|2311|2313|2311|2311|2309|1865
1605271200000|2020-11-13 12:40:00|2314|2312|2318|2316|2318|2316|2314|2312|1564
1605271500000|2020-11-13 12:45:00|2319|2317|2321|2319|2321|2320|2318|2317|1621
1605271800000|2020-11-13 12:50:00|2322|2320|2319|2317|2322|2320|2318|2317|2989
1605272100000|2020-11-13 12:55:00|2320|2318|2318|2316|2321|2320|2316|2314|5598
1605272400000|2020-11-13 13:00:00|2319|2317|2325|2322|2325|2323|2319|2317|2609
1605272700000|2020-11-13 13:05:00|2324|2321|2320|2319|2324|2322|2320|2318|2325
1605273000000|2020-11-13 13:10:00|2319|2318|2316|2314|2320|2318|2316|2314|4126
1605273300000|2020-11-13 13:15:00|2315|2313|2313|2310|2315|2313|2311|2309|2394
1605273600000|2020-11-13 13:20:00|2312|2311|2320|2318|2320|2319|2312|2311|4450
1605273900000|2020-11-13 13:25:00|2319|2317|2324|2322|2327|2324|2317|2316|2187
1605274200000|2020-11-13 13:30:00|2323|2321|2318|2316|2324|2322|2318|2316|1424
1605274500000|2020-11-13 13:35:00|2319|2317|2321|2320|2321|2320|2319|2316|3394
1605274800000|2020-11-13 13:40:00|2320|2319|2320|2318|2321|2319|2318|2316|2869
1605275100000|2020-11-13 13:45:00|2321|2319|2318|2316|2321|2320|2317|2315|4274
1605275400000|2020-11-13 13:50:00|2319|2317|2322|2321|2323|2322|2319|2317|4343
1605275700000|2020-11-13 13:55:00|2323|2322|2324|2322|2330|2329|2322|2322|5711
1605276000000|2020-11-13 14:00:00|2325|2321|2318|2316|2325|2323|2317|2316|5902
1605276300000|2020-11-13 14:05:00|2317|2315|2319|2317|2319|2317|2315|2313|5847
1605276600000|2020-11-13 14:10:00|2318|2318|2321|2319|2324|2322|2318|2318|5976
1605276900000|2020-11-13 14:15:00|2320|2318|2317|2315|2320|2319|2316|2315|10267
1605277200000|2020-11-13 14:20:00|2316|2314|2319|2317|2320|2319|2315|2313|3878
1605277500000|2020-11-13 14:25:00|2318|2316|2310|2309|2319|2316|2309|2308|5194
1605277800000|2020-11-13 14:30:00|2309|2308|2304|2301|2312|2311|2300|2299|25442
1605278100000|2020-11-13 14:35:00|2303|2302|2305|2303|2309|2308|2303|2302|9110
1605278400000|2020-11-13 14:40:00|2304|2304|2314|2312|2316|2314|2304|2303|8950
1605278700000|2020-11-13 14:45:00|2315|2313|2312|2310|2317|2315|2311|2310|5098
1605279000000|2020-11-13 14:50:00|2311|2309|2312|2311|2312|2311|2308|2307|7275
1605279300000|2020-11-13 14:55:00|2313|2312|2312|2310|2314|2313|2309|2308|9036
1605279600000|2020-11-13 15:00:00|2311|2311|2317|2315|2317|2316|2309|2308|14616
1605279900000|2020-11-13 15:05:00|2316|2314|2317|2315|2321|2319|2312|2311|10948
1605280200000|2020-11-13 15:10:00|2318|2316|2321|2318|2321|2318|2315|2314|16820
1605280500000|2020-11-13 15:15:00|2322|2319|2320|2318|2324|2323|2319|2318|6377
1605280800000|2020-11-13 15:20:00|2319|2319|2321|2320|2322|2320|2319|2318|5873
1605281100000|2020-11-13 15:25:00|2320|2319|2320|2319|2325|2324|2319|2318|7004
1605281400000|2020-11-13 15:30:00|2319|2318|2317|2315|2321|2320|2316|2315|8892
1605281700000|2020-11-13 15:35:00|2316|2314|2309|2307|2316|2315|2309|2307|10616
1605282000000|2020-11-13 15:40:00|2308|2306|2303|2301|2308|2306|2301|2300|6284
1605282300000|2020-11-13 15:45:00|2304|2302|2305|2304|2308|2306|2304|2301|8967
1605282600000|2020-11-13 15:50:00|2306|2305|2302|2301|2307|2305|2302|2301|14389
1605282900000|2020-11-13 15:55:00|2303|2302|2302|2300|2304|2303|2302|2300|10279
1605283200000|2020-11-13 16:00:00|2301|2301|2295|2293|2301|2301|2294|2292|18888
1605283500000|2020-11-13 16:05:00|2294|2292|2297|2296|2300|2299|2294|2292|11674
1605283800000|2020-11-13 16:10:00|2296|2295|2296|2295|2298|2297|2296|2295|11188
1605284100000|2020-11-13 16:15:00|2297|2296|2300|2299|2301|2299|2297|2296|11710
1605284400000|2020-11-13 16:20:00|2299|2298|2298|2297|2300|2299|2296|2295|17767
1605284700000|2020-11-13 16:25:00|2297|2296|2292|2289|2297|2296|2288|2287|28494
1605513600000|2020-11-16 08:00:00|2301|2290|2270|2263|2301|2292|2268|2261|20489
1605513900000|2020-11-16 08:05:00|2269|2269|2266|2263|2276|2272|2265|2260|4698
1605514200000|2020-11-16 08:10:00|2265|2262|2262|2259|2272|2271|2261|2258|11894
1605514500000|2020-11-16 08:15:00|2261|2258|2259|2254|2262|2258|2249|2247|12582
1605514800000|2020-11-16 08:20:00|2260|2259|2249|2246|2260|2259|2249|2246|10286
1605515100000|2020-11-16 08:25:00|2250|2247|2254|2252|2254|2252|2248|2246|5145
1605515400000|2020-11-16 08:30:00|2253|2251|2246|2242|2253|2252|2244|2242|11964
1605515700000|2020-11-16 08:35:00|2245|2243|2249|2246|2253|2250|2245|2242|5297
1605516000000|2020-11-16 08:40:00|2250|2247|2252|2248|2253|2251|2250|2247|3744
1605516300000|2020-11-16 08:45:00|2251|2247|2250|2248|2251|2249|2246|2243|5528
1605516600000|2020-11-16 08:50:00|2249|2247|2243|2240|2250|2247|2241|2239|9138
1605516900000|2020-11-16 08:55:00|2244|2241|2239|2238|2247|2245|2239|2238|11193
1605517200000|2020-11-16 09:00:00|2240|2237|2238|2235|2241|2239|2236|2234|14092
1605517500000|2020-11-16 09:05:00|2237|2234|2229|2227|2237|2235|2227|2225|18960
1605517800000|2020-11-16 09:10:00|2228|2226|2221|2220|2228|2227|2221|2219|16516
1605518100000|2020-11-16 09:15:00|2222|2221|2224|2222|2225|2223|2219|2217|11891
1605518400000|2020-11-16 09:20:00|2225|2223|2225|2222|2236|2233|2223|2222|15140
1605518700000|2020-11-16 09:25:00|2224|2221|2228|2226|2232|2229|2219|2217|14092
1605519000000|2020-11-16 09:30:00|2229|2227|2223|2222|2230|2227|2223|2221|5878
1605519300000|2020-11-16 09:35:00|2224|2221|2219|2217|2226|2224|2219|2217|17957
1605519600000|2020-11-16 09:40:00|2218|2216|2228|2225|2229|2227|2216|2215|15804
1605519900000|2020-11-16 09:45:00|2227|2224|2228|2225|2232|2231|2226|2224|4628
1605520200000|2020-11-16 09:50:00|2227|2224|2224|2222|2228|2226|2222|2219|7772
1605520500000|2020-11-16 09:55:00|2223|2221|2220|2218|2223|2221|2218|2216|12533
1605520800000|2020-11-16 10:00:00|2219|2219|2222|2219|2223|2222|2216|2215|25315
1605521100000|2020-11-16 10:05:00|2223|2220|2222|2220|2223|2221|2222|2220|1530
1605521400000|2020-11-16 10:10:00|2223|2221|2230|2227|2230|2227|2223|2221|6555
1605521700000|2020-11-16 10:15:00|2231|2229|2239|2237|2239|2238|2231|2229|15594
1605522000000|2020-11-16 10:20:00|2240|2238|2243|2240|2244|2240|2240|2238|2907
1605522300000|2020-11-16 10:25:00|2242|2239|2258|2256|2259|2257|2240|2239|7652
1605522600000|2020-11-16 10:30:00|2259|2257|2250|2247|2262|2259|2250|2247|12796
1605522900000|2020-11-16 10:35:00|2249|2248|2248|2245|2249|2248|2245|2244|3254
1605523200000|2020-11-16 10:40:00|2247|2244|2247|2245|2251|2250|2242|2240|6656
1605523500000|2020-11-16 10:45:00|2248|2244|2245|2242|2248|2244|2241|2240|2527
1605523800000|2020-11-16 10:50:00|2244|2241|2238|2237|2244|2241|2238|2237|680
1605524100000|2020-11-16 10:55:00|2239|2238|2238|2237|2241|2238|2236|2235|5498
1605524400000|2020-11-16 11:00:00|2237|2236|2236|2235|2238|2237|2234|2232|4806
1605524700000|2020-11-16 11:05:00|2235|2234|2237|2236|2237|2236|2234|2233|1368
1605525000000|2020-11-16 11:10:00|2238|2237|2242|2239|2242|2239|2238|2237|3287
1605525300000|2020-11-16 11:15:00|2243|2240|2242|2241|2244|2243|2242|2240|1557
1605525600000|2020-11-16 11:20:00|2243|2240|2246|2244|2246|2244|2239|2238|4488
1605525900000|2020-11-16 11:25:00|2247|2245|2245|2243|2251|2249|2241|2240|3694
1605526200000|2020-11-16 11:30:00|2246|2244|2249|2247|2249|2247|2246|2244|5837
1605526500000|2020-11-16 11:35:00|2250|2248|2247|2246|2250|2248|2246|2244|2473
1605526800000|2020-11-16 11:40:00|2246|2245|2243|2242|2246|2245|2243|2242|2600
1605527100000|2020-11-16 11:45:00|2242|2241|2242|2241|2243|2241|2241|2239|3633
1605527400000|2020-11-16 11:50:00|2243|2240|2244|2242|2254|2252|2242|2240|14678
1605527700000|2020-11-16 11:55:00|2245|2243|2225|2222|2251|2250|2224|2222|33346
1605528000000|2020-11-16 12:00:00|2224|2219|2205|2203|2226|2224|2204|2202|33619
1605528300000|2020-11-16 12:05:00|2204|2202|2199|2195|2207|2204|2191|2189|58025
1605528600000|2020-11-16 12:10:00|2200|2196|2184|2182|2206|2203|2184|2181|50653
1605528900000|2020-11-16 12:15:00|2185|2183|2184|2182|2193|2190|2183|2181|34433
1605529200000|2020-11-16 12:20:00|2185|2183|2206|2204|2206|2204|2181|2179|42950
1605529500000|2020-11-16 12:25:00|2205|2203|2212|2210|2215|2213|2199|2198|49653
1605529800000|2020-11-16 12:30:00|2213|2211|2218|2216|2219|2218|2212|2210|14223
1605530100000|2020-11-16 12:35:00|2217|2215|2200|2198|2217|2215|2199|2197|18765
1605530400000|2020-11-16 12:40:00|2199|2197|2201|2200|2202|2200|2191|2190|30914
1605530700000|2020-11-16 12:45:00|2200|2199|2178|2176|2201|2199|2178|2176|54923
1605531000000|2020-11-16 12:50:00|2177|2177|2180|2178|2185|2183|2172|2171|31977
1605531300000|2020-11-16 12:55:00|2181|2179|2194|2192|2198|2195|2181|2179|29111
1605531600000|2020-11-16 13:00:00|2195|2193|2197|2195|2200|2199|2193|2191|15015
1605531900000|2020-11-16 13:05:00|2196|2196|2194|2192|2200|2198|2191|2188|26341
1605532200000|2020-11-16 13:10:00|2193|2191|2193|2190|2193|2192|2182|2180|14688
1605532500000|2020-11-16 13:15:00|2194|2191|2181|2180|2195|2193|2181|2179|11557
1605532800000|2020-11-16 13:20:00|2182|2181|2191|2190|2194|2193|2179|2178|20336
1605533100000|2020-11-16 13:25:00|2192|2191|2192|2190|2196|2195|2190|2188|22698
1605533400000|2020-11-16 13:30:00|2191|2189|2194|2191|2199|2197|2191|2189|14366
1605533700000|2020-11-16 13:35:00|2195|2192|2194|2192|2200|2198|2191|2190|16085
1605534000000|2020-11-16 13:40:00|2193|2191|2194|2193|2196|2194|2193|2191|10180
1605534300000|2020-11-16 13:45:00|2195|2194|2191|2190|2199|2198|2191|2190|28777
1605534600000|2020-11-16 13:50:00|2192|2191|2189|2187|2196|2194|2189|2187|15113
1605534900000|2020-11-16 13:55:00|2188|2186|2186|2185|2188|2187|2183|2182|9143
1605535200000|2020-11-16 14:00:00|2185|2184|2184|2183|2188|2187|2184|2183|16986
1605535500000|2020-11-16 14:05:00|2185|2184|2189|2187|2193|2192|2185|2183|12109
1605535800000|2020-11-16 14:10:00|2188|2186|2179|2177|2189|2188|2179|2177|42147
1605536100000|2020-11-16 14:15:00|2180|2178|2182|2180|2183|2181|2179|2178|12976
1605536400000|2020-11-16 14:20:00|2181|2181|2190|2189|2191|2190|2181|2180|22266
1605536700000|2020-11-16 14:25:00|2189|2188|2199|2197|2203|2202|2187|2186|26017
1605537000000|2020-11-16 14:30:00|2198|2196|2195|2194|2204|2202|2195|2194|20987
1605537300000|2020-11-16 14:35:00|2196|2195|2210|2208|2213|2212|2196|2195|21774
1605537600000|2020-11-16 14:40:00|2211|2209|2211|2210|2218|2216|2211|2209|20241
1605537900000|2020-11-16 14:45:00|2212|2211|2213|2211|2215|2214|2205|2202|31128
1605538200000|2020-11-16 14:50:00|2212|2210|2211|2209|2216|2215|2209|2207|29085
1605538500000|2020-11-16 14:55:00|2212|2210|2205|2203|2213|2212|2205|2202|35493
1605538800000|2020-11-16 15:00:00|2204|2202|2195|2194|2204|2203|2194|2193|44717
1605539100000|2020-11-16 15:05:00|2196|2195|2198|2196|2201|2199|2195|2194|22024
1605539400000|2020-11-16 15:10:00|2197|2197|2199|2197|2205|2204|2197|2196|40989
1605539700000|2020-11-16 15:15:00|2198|2196|2197|2195|2204|2203|2196|2194|25090
1605540000000|2020-11-16 15:20:00|2196|2194|2188|2187|2198|2196|2188|2186|26776
1605540300000|2020-11-16 15:25:00|2189|2188|2187|2186|2192|2190|2185|2183|20418
1605540600000|2020-11-16 15:30:00|2186|2185|2183|2182|2187|2186|2182|2180|21826
1605540900000|2020-11-16 15:35:00|2184|2183|2182|2181|2186|2184|2182|2180|33534
1605541200000|2020-11-16 15:40:00|2183|2180|2176|2175|2183|2181|2173|2172|51102
1605541500000|2020-11-16 15:45:00|2177|2176|2189|2187|2195|2193|2177|2175|29519
1605541800000|2020-11-16 15:50:00|2188|2186|2188|2187|2191|2190|2187|2186|21474
1605542100000|2020-11-16 15:55:00|2189|2188|2184|2183|2192|2190|2184|2183|18787
1605542400000|2020-11-16 16:00:00|2183|2182|2185|2184|2187|2186|2182|2181|19871
1605542700000|2020-11-16 16:05:00|2186|2185|2199|2198|2203|2201|2185|2184|27831
1605543000000|2020-11-16 16:10:00|2198|2197|2199|2198|2203|2202|2198|2197|29750
1605543300000|2020-11-16 16:15:00|2198|2197|2192|2191|2198|2197|2191|2190|24512
1605543600000|2020-11-16 16:20:00|2191|2190|2198|2197|2201|2200|2190|2189|47165
1605543900000|2020-11-16 16:25:00|2197|2196|2194|2192|2198|2197|2190|2189|56824
1605600000000|2020-11-17 08:00:00|2197|2181|2216|2210|2217|2210|2188|2180|9371
1605600300000|2020-11-17 08:05:00|2215|2209|2210|2207|2230|2220|2196|2191|13082
1605600600000|2020-11-17 08:10:00|2213|2206|2238|2228|2238|2228|2213|2206|11570
1605600900000|2020-11-17 08:15:00|2237|2227|2249|2244|2249|2244|2225|2221|23642
1605601200000|2020-11-17 08:20:00|2251|2245|2257|2254|2273|2267|2251|2245|45155
1605601500000|2020-11-17 08:25:00|2256|2253|2272|2268|2273|2268|2255|2253|25134
1605601800000|2020-11-17 08:30:00|2271|2267|2262|2260|2271|2267|2261|2260|24427
1605602100000|2020-11-17 08:35:00|2261|2259|2265|2262|2268|2263|2250|2247|16147
1605602400000|2020-11-17 08:40:00|2266|2261|2268|2264|2271|2269|2258|2256|36737
1605602700000|2020-11-17 08:45:00|2267|2265|2264|2260|2272|2269|2262|2260|6551
1605603000000|2020-11-17 08:50:00|2263|2259|2273|2270|2273|2270|2262|2259|13599
1605603300000|2020-11-17 08:55:00|2272|2269|2263|2261|2272|2269|2260|2259|12716
1605603600000|2020-11-17 09:00:00|2264|2262|2275|2272|2275|2273|2264|2262|13606
1605603900000|2020-11-17 09:05:00|2274|2271|2266|2264|2275|2272|2264|2263|21743
1605604200000|2020-11-17 09:10:00|2267|2265|2266|2264|2267|2266|2263|2262|4177
1605604500000|2020-11-17 09:15:00|2265|2263|2263|2262|2265|2263|2262|2261|5137
1605604800000|2020-11-17 09:20:00|2264|2263|2267|2266|2267|2266|2262|2260|5543
1605605100000|2020-11-17 09:25:00|2266|2265|2268|2267|2269|2267|2262|2260|5218
1605605400000|2020-11-17 09:30:00|2269|2268|2266|2264|2269|2268|2265|2263|4494
1605605700000|2020-11-17 09:35:00|2265|2263|2252|2250|2265|2263|2252|2250|5325
1605606000000|2020-11-17 09:40:00|2251|2249|2241|2240|2251|2249|2240|2239|4941
1605606300000|2020-11-17 09:45:00|2242|2241|2241|2239|2247|2245|2240|2239|4033
1605606600000|2020-11-17 09:50:00|2240|2240|2229|2228|2240|2240|2229|2228|6379
1605606900000|2020-11-17 09:55:00|2230|2229|2229|2228|2234|2231|2228|2227|6280
1605607200000|2020-11-17 10:00:00|2230|2229|2236|2234|2240|2238|2230|2229|2686
1605607500000|2020-11-17 10:05:00|2237|2235|2234|2232|2241|2238|2233|2232|5329
1605607800000|2020-11-17 10:10:00|2233|2231|2230|2228|2233|2232|2228|2227|289940
1605608100000|2020-11-17 10:15:00|2229|2227|2232|2231|2232|2231|2228|2226|3419
1605608400000|2020-11-17 10:20:00|2233|2232|2234|2233|2238|2237|2233|2231|6315
1605608700000|2020-11-17 10:25:00|2233|2232|2229|2227|2235|2233|2227|2226|4420
1605609000000|2020-11-17 10:30:00|2230|2228|2230|2227|2230|2229|2228|2226|4255
1605609300000|2020-11-17 10:35:00|2229|2228|2232|2231|2235|2233|2229|2228|2609
1605609600000|2020-11-17 10:40:00|2233|2230|2235|2233|2236|2233|2230|2229|15789
1605609900000|2020-11-17 10:45:00|2234|2232|2233|2232|2235|2233|2232|2231|5315
1605610200000|2020-11-17 10:50:00|2232|2231|2238|2236|2238|2236|2232|2231|2833
1605610500000|2020-11-17 10:55:00|2237|2235|2240|2239|2241|2240|2235|2234|6770
1605610800000|2020-11-17 11:00:00|2241|2240|2235|2234|2243|2242|2234|2232|5832
1605611100000|2020-11-17 11:05:00|2234|2233|2225|2224|2235|2233|2225|2223|12697
1605611400000|2020-11-17 11:10:00|2224|2223|2219|2217|2224|2223|2217|2216|9005
1605611700000|2020-11-17 11:15:00|2218|2218|2225|2223|2228|2226|2218|2217|7658
1605612000000|2020-11-17 11:20:00|2224|2221|2222|2220|2225|2222|2221|2219|3877
1605612300000|2020-11-17 11:25:00|2223|2221|2228|2226|2228|2227|2223|2221|3566
1605612600000|2020-11-17 11:30:00|2229|2227|2227|2226|2233|2231|2227|2226|4247
1605612900000|2020-11-17 11:35:00|2226|2225|2228|2227|2230|2228|2224|2223|8256
1605613200000|2020-11-17 11:40:00|2229|2228|2227|2226|2230|2228|2225|2224|8322
1605613500000|2020-11-17 11:45:00|2228|2225|2229|2227|2231|2229|2225|2224|43163
1605613800000|2020-11-17 11:50:00|2228|2226|2224|2223|2228|2227|2223|2222|7455
1605614100000|2020-11-17 11:55:00|2225|2222|2228|2226|2228|2227|2225|2222|30358
1605614400000|2020-11-17 12:00:00|2229|2227|2231|2230|2236|2234|2229|2227|4473
1605614700000|2020-11-17 12:05:00|2232|2231|2236|2233|2236|2234|2232|2231|2511
1605615000000|2020-11-17 12:10:00|2235|2232|2230|2229|2235|2232|2230|2229|2450
1605615300000|2020-11-17 12:15:00|2231|2228|2237|2236|2237|2236|2230|2228|3537
1605615600000|2020-11-17 12:20:00|2238|2235|2236|2235|2239|2236|2236|2234|21244
1605615900000|2020-11-17 12:25:00|2235|2234|2233|2232|2236|2234|2232|2231|2468
1605616200000|2020-11-17 12:30:00|2234|2233|2244|2242|2244|2243|2234|2232|2431
1605616500000|2020-11-17 12:35:00|2243|2241|2245|2243|2246|2245|2241|2240|3796
1605616800000|2020-11-17 12:40:00|2244|2242|2236|2235|2245|2242|2236|2235|3407
1605617100000|2020-11-17 12:45:00|2237|2234|2235|2234|2237|2235|2235|2234|599
1605617400000|2020-11-17 12:50:00|2234|2233|2230|2229|2234|2233|2230|2228|5963
1605617700000|2020-11-17 12:55:00|2231|2230|2235|2233|2237|2235|2231|2230|4729
1605618000000|2020-11-17 13:00:00|2234|2232|2238|2235|2238|2235|2231|2230|2942
1605618300000|2020-11-17 13:05:00|2236|2236|2240|2238|2242|2241|2236|2236|2761
1605618600000|2020-11-17 13:10:00|2239|2237|2239|2238|2240|2238|2237|2235|5345
1605618900000|2020-11-17 13:15:00|2240|2237|2240|2238|2240|2239|2235|2234|4478
1605619200000|2020-11-17 13:20:00|2239|2239|2240|2238|2242|2241|2239|2237|2540
1605619500000|2020-11-17 13:25:00|2239|2237|2236|2234|2240|2237|2234|2233|4289
1605619800000|2020-11-17 13:30:00|2235|2233|2238|2237|2239|2237|2234|2233|6827
1605620100000|2020-11-17 13:35:00|2237|2236|2237|2236|2239|2237|2237|2235|3817
1605620400000|2020-11-17 13:40:00|2236|2235|2232|2231|2236|2235|2230|2229|5326
1605620700000|2020-11-17 13:45:00|2231|2230|2232|2230|2233|2231|2230|2228|2578
1605621000000|2020-11-17 13:50:00|2231|2229|2222|2221|2231|2229|2222|2221|5180
1605621300000|2020-11-17 13:55:00|2223|2222|2227|2225|2230|2227|2223|2221|1620462
1605621600000|2020-11-17 14:00:00|2226|2226|2228|2226|2230|2228|2226|2225|5126
1605621900000|2020-11-17 14:05:00|2227|2225|2225|2222|2228|2226|2225|2222|2561
1605622200000|2020-11-17 14:10:00|2224|2223|2218|2217|2225|2223|2218|2217|5227
1605622500000|2020-11-17 14:15:00|2219|2218|2231|2229|2231|2229|2219|2218|7145
1605622800000|2020-11-17 14:20:00|2230|2228|2221|2219|2230|2228|2220|2219|16093
1605623100000|2020-11-17 14:25:00|2220|2218|2226|2224|2226|2224|2216|2215|14032
1605623400000|2020-11-17 14:30:00|2227|2225|2228|2226|2231|2229|2225|2224|9725
1605623700000|2020-11-17 14:35:00|2227|2225|2216|2214|2227|2225|2215|2213|15318
1605624000000|2020-11-17 14:40:00|2217|2215|2217|2215|2219|2218|2214|2213|9713
1605624300000|2020-11-17 14:45:00|2216|2214|2217|2215|2217|2215|2211|2210|36790
1605624600000|2020-11-17 14:50:00|2218|2216|2223|2221|2223|2221|2217|2216|3378
1605624900000|2020-11-17 14:55:00|2224|2222|2223|2221|2226|2224|2221|2220|7639
1605625200000|2020-11-17 15:00:00|2224|2222|2223|2221|2229|2227|2221|2220|18019
1605625500000|2020-11-17 15:05:00|2222|2220|2216|2215|2222|2221|2216|2215|13407
1605625800000|2020-11-17 15:10:00|2217|2216|2223|2221|2224|2222|2216|2214|14065
1605626100000|2020-11-17 15:15:00|2222|2220|2213|2211|2222|2220|2212|2211|13238
1605626400000|2020-11-17 15:20:00|2212|2212|2214|2212|2214|2212|2209|2207|11115
1605626700000|2020-11-17 15:25:00|2215|2213|2224|2221|2224|2221|2214|2213|8421
1605627000000|2020-11-17 15:30:00|2225|2222|2225|2223|2230|2228|2224|2222|8763
1605627300000|2020-11-17 15:35:00|2226|2224|2223|2222|2229|2227|2222|2220|7659
1605627600000|2020-11-17 15:40:00|2222|2221|2227|2225|2227|2226|2221|2219|4187
1605627900000|2020-11-17 15:45:00|2228|2226|2231|2229|2234|2233|2228|2226|7449
1605628200000|2020-11-17 15:50:00|2232|2230|2236|2234|2237|2234|2230|2229|9312
1605628500000|2020-11-17 15:55:00|2235|2233|2229|2227|2239|2237|2228|2227|14112
1605628800000|2020-11-17 16:00:00|2228|2226|2231|2228|2232|2229|2227|2224|37657
1605629100000|2020-11-17 16:05:00|2232|2229|2231|2230|2234|2232|2230|2229|23597
1605629400000|2020-11-17 16:10:00|2232|2231|2233|2231|2238|2237|2231|2231|13050
1605629700000|2020-11-17 16:15:00|2234|2232|2232|2230|2234|2232|2230|2229|12107
1605630000000|2020-11-17 16:20:00|2231|2229|2229|2227|2231|2230|2226|2224|18050
1605630300000|2020-11-17 16:25:00|2228|2228|2236|2233|2236|2233|2228|2227|22510
1605686400000|2020-11-18 08:00:00|2253|2240|2246|2240|2253|2244|2237|2221|10018
1605686700000|2020-11-18 08:05:00|2245|2241|2248|2244|2248|2244|2245|2237|3908
1605687000000|2020-11-18 08:10:00|2247|2243|2241|2239|2256|2254|2240|2237|14578
1605687300000|2020-11-18 08:15:00|2242|2240|2255|2251|2260|2255|2242|2240|8860
1605687600000|2020-11-18 08:20:00|2254|2250|2250|2247|2262|2260|2249|2247|4821
1605687900000|2020-11-18 08:25:00|2251|2246|2251|2249|2254|2252|2249|2244|6934
1605688200000|2020-11-18 08:30:00|2252|2248|2252|2250|2255|2252|2248|2246|3584
1605688500000|2020-11-18 08:35:00|2251|2249|2259|2257|2262|2259|2250|2248|5791
1605688800000|2020-11-18 08:40:00|2260|2258|2252|2250|2260|2258|2250|2247|6745
1605689100000|2020-11-18 08:45:00|2253|2251|2247|2245|2254|2251|2244|2243|4503
1605689400000|2020-11-18 08:50:00|2246|2246|2252|2250|2252|2250|2246|2244|1712
1605689700000|2020-11-18 08:55:00|2253|2249|2252|2249|2254|2252|2248|2247|5674
1605690000000|2020-11-18 09:00:00|2253|2250|2269|2267|2271|2270|2253|2250|21063
1605690300000|2020-11-18 09:05:00|2268|2266|2263|2260|2269|2267|2262|2259|10296
1605690600000|2020-11-18 09:10:00|2262|2261|2259|2256|2265|2262|2259|2256|4095
1605690900000|2020-11-18 09:15:00|2258|2257|2259|2258|2262|2259|2257|2254|7415
1605691200000|2020-11-18 09:20:00|2258|2257|2265|2262|2265|2263|2258|2256|2123
1605691500000|2020-11-18 09:25:00|2266|2263|2267|2265|2268|2265|2266|2263|1594
1605691800000|2020-11-18 09:30:00|2266|2264|2269|2267|2270|2268|2265|2264|2116
1605692100000|2020-11-18 09:35:00|2270|2268|2257|2255|2272|2271|2257|2255|8649
1605692400000|2020-11-18 09:40:00|2258|2256|2259|2257|2262|2260|2257|2256|4421
1605692700000|2020-11-18 09:45:00|2258|2258|2251|2249|2259|2258|2251|2248|2211
1605693000000|2020-11-18 09:50:00|2250|2248|2248|2246|2252|2250|2246|2243|6533
1605693300000|2020-11-18 09:55:00|2247|2245|2247|2245|2248|2246|2246|2244|1986
1605693600000|2020-11-18 10:00:00|2246|2246|2240|2238|2248|2247|2240|2238|6955
1605693900000|2020-11-18 10:05:00|2239|2237|2238|2236|2240|2237|2234|2231|6723
1605694200000|2020-11-18 10:10:00|2239|2237|2245|2243|2246|2244|2239|2237|4486
1605694500000|2020-11-18 10:15:00|2244|2242|2243|2241|2245|2242|2239|2236|3163
1605694800000|2020-11-18 10:20:00|2244|2242|2244|2243|2246|2244|2244|2242|1056
1605695100000|2020-11-18 10:25:00|2243|2242|2245|2243|2245|2243|2243|2242|811
1605695400000|2020-11-18 10:30:00|2244|2242|2252|2250|2253|2251|2243|2241|4517
1605695700000|2020-11-18 10:35:00|2251|2251|2253|2251|2253|2251|2251|2250|432
1605696000000|2020-11-18 10:40:00|2252|2250|2257|2255|2257|2255|2251|2250|1078
1605696300000|2020-11-18 10:45:00|2256|2256|2256|2254|2257|2256|2255|2254|809
1605696600000|2020-11-18 10:50:00|2255|2253|2266|2264|2266|2264|2254|2253|22078
1605696900000|2020-11-18 10:55:00|2265|2263|2259|2256|2266|2264|2259|2256|6374
1605697200000|2020-11-18 11:00:00|2258|2255|2253|2250|2258|2256|2252|2249|5841
1605697500000|2020-11-18 11:05:00|2252|2249|2257|2254|2257|2254|2250|2248|2263
1605697800000|2020-11-18 11:10:00|2256|2255|2259|2256|2259|2256|2256|2255|422
1605698100000|2020-11-18 11:15:00|2260|2257|2279|2277|2282|2280|2260|2257|24512
1605698400000|2020-11-18 11:20:00|2278|2276|2271|2269|2281|2279|2270|2268|9380
1605698700000|2020-11-18 11:25:00|2270|2268|2277|2274|2278|2276|2267|2264|7441
1605699000000|2020-11-18 11:30:00|2276|2273|2267|2265|2276|2274|2267|2265|3529
1605699300000|2020-11-18 11:35:00|2266|2264|2267|2265|2269|2266|2265|2264|2743
1605699600000|2020-11-18 11:40:00|2266|2264|2262|2260|2267|2265|2262|2258|2009
1605699900000|2020-11-18 11:45:00|2263|2261|2232|2229|2264|2262|2232|2228|23007
1605700200000|2020-11-18 11:50:00|2234|2228|2248|2245|2251|2249|2233|2227|20276
1605700500000|2020-11-18 11:55:00|2250|2246|2247|2245|2253|2249|2247|2245|1464
1605700800000|2020-11-18 12:00:00|2248|2246|2253|2250|2253|2250|2246|2243|5850
1605701100000|2020-11-18 12:05:00|2254|2251|2249|2246|2257|2254|2247|2245|7619
1605701400000|2020-11-18 12:10:00|2248|2247|2252|2249|2253|2250|2248|2246|2662
1605701700000|2020-11-18 12:15:00|2253|2250|2256|2253|2256|2253|2253|2250|1046
1605702000000|2020-11-18 12:20:00|2255|2252|2257|2255|2257|2255|2253|2252|3346
1605702300000|2020-11-18 12:25:00|2256|2254|2260|2257|2260|2257|2256|2254|2615
1605702600000|2020-11-18 12:30:00|2259|2256|2254|2252|2259|2256|2254|2252|2084
1605702900000|2020-11-18 12:35:00|2255|2253|2259|2257|2260|2259|2255|2252|5283
1605703200000|2020-11-18 12:40:00|2258|2258|2260|2259|2262|2260|2258|2256|3885
1605703500000|2020-11-18 12:45:00|2259|2258|2260|2257|2260|2258|2257|2254|6168
1605703800000|2020-11-18 12:50:00|2259|2256|2257|2256|2259|2258|2256|2255|2442
1605704100000|2020-11-18 12:55:00|2258|2257|2257|2256|2261|2260|2257|2255|3556
1605704400000|2020-11-18 13:00:00|2258|2255|2254|2252|2258|2255|2254|2252|1589
1605704700000|2020-11-18 13:05:00|2255|2253|2255|2254|2259|2256|2255|2253|112193
1605705000000|2020-11-18 13:10:00|2256|2255|2259|2257|2259|2257|2254|2253|55964
1605705300000|2020-11-18 13:15:00|2258|2256|2265|2262|2265|2263|2258|2256|4681
1605705600000|2020-11-18 13:20:00|2266|2263|2269|2266|2270|2269|2265|2263|15151
1605705900000|2020-11-18 13:25:00|2270|2267|2267|2264|2270|2268|2265|2263|19645
1605706200000|2020-11-18 13:30:00|2268|2265|2274|2272|2275|2273|2268|2265|8702
1605706500000|2020-11-18 13:35:00|2275|2273|2266|2264|2275|2274|2266|2264|7531
1605706800000|2020-11-18 13:40:00|2265|2263|2266|2264|2266|2264|2258|2257|12829
1605707100000|2020-11-18 13:45:00|2265|2263|2267|2265|2269|2267|2263|2261|4134
1605707400000|2020-11-18 13:50:00|2266|2264|2266|2264|2267|2264|2263|2261|3488
1605707700000|2020-11-18 13:55:00|2265|2265|2271|2269|2271|2269|2265|2264|4315
1605708000000|2020-11-18 14:00:00|2270|2268|2266|2263|2273|2270|2266|2263|6993
1605708300000|2020-11-18 14:05:00|2267|2264|2271|2270|2273|2271|2267|2264|9967
1605708600000|2020-11-18 14:10:00|2270|2269|2271|2269|2273|2271|2266|2264|62117
1605708900000|2020-11-18 14:15:00|2270|2268|2274|2272|2276|2274|2269|2268|6816
1605709200000|2020-11-18 14:20:00|2275|2273|2274|2272|2283|2281|2274|2272|12725
1605709500000|2020-11-18 14:25:00|2275|2273|2283|2281|2285|2283|2272|2271|18825
1605709800000|2020-11-18 14:30:00|2282|2280|2271|2269|2282|2280|2271|2269|12266
1605710100000|2020-11-18 14:35:00|2272|2270|2275|2273|2277|2276|2267|2265|16579
1605710400000|2020-11-18 14:40:00|2274|2272|2269|2266|2275|2273|2268|2266|9303
1605710700000|2020-11-18 14:45:00|2268|2265|2277|2275|2280|2279|2267|2265|16128
1605711000000|2020-11-18 14:50:00|2276|2274|2273|2271|2277|2274|2267|2265|18910
1605711300000|2020-11-18 14:55:00|2272|2270|2272|2270|2273|2272|2268|2267|9127
1605711600000|2020-11-18 15:00:00|2271|2269|2266|2264|2272|2271|2265|2263|13828
1605711900000|2020-11-18 15:05:00|2265|2263|2267|2266|2268|2267|2262|2261|14478
1605712200000|2020-11-18 15:10:00|2266|2265|2269|2267|2270|2269|2266|2265|16591
1605712500000|2020-11-18 15:15:00|2268|2266|2274|2272|2274|2273|2267|2266|9652
1605712800000|2020-11-18 15:20:00|2275|2273|2277|2275|2278|2277|2273|2272|25897
1605713100000|2020-11-18 15:25:00|2276|2276|2280|2279|2280|2279|2276|2275|15059
1605713400000|2020-11-18 15:30:00|2279|2278|2282|2281|2285|2283|2279|2278|18130
1605713700000|2020-11-18 15:35:00|2283|2282|2281|2279|2286|2285|2280|2279|11206
1605714000000|2020-11-18 15:40:00|2280|2280|2282|2281|2283|2281|2280|2279|13263
1605714300000|2020-11-18 15:45:00|2283|2282|2288|2287|2288|2287|2282|2280|11521
1605714600000|2020-11-18 15:50:00|2289|2288|2292|2291|2293|2292|2288|2287|24106
1605714900000|2020-11-18 15:55:00|2293|2290|2297|2295|2299|2298|2291|2290|25039
1605715200000|2020-11-18 16:00:00|2298|2296|2294|2292|2298|2296|2289|2287|19195
1605715500000|2020-11-18 16:05:00|2293|2291|2291|2289|2295|2294|2291|2289|22527
1605715800000|2020-11-18 16:10:00|2292|2290|2297|2295|2297|2295|2291|2290|17310
1605716100000|2020-11-18 16:15:00|2296|2296|2292|2291|2297|2296|2289|2288|32464
1605716400000|2020-11-18 16:20:00|2291|2290|2292|2291|2296|2295|2291|2290|32731
1605716700000|2020-11-18 16:25:00|2293|2292|2296|2293|2296|2295|2292|2290|23992
1605772800000|2020-11-19 08:00:00|2288|2277|2308|2304|2310|2304|2287|2277|43611
1605773100000|2020-11-19 08:05:00|2307|2306|2287|2282|2307|2306|2281|2276|12795
1605773400000|2020-11-19 08:10:00|2288|2283|2291|2287|2307|2304|2288|2283|13150
1605773700000|2020-11-19 08:15:00|2292|2288|2302|2300|2308|2305|2292|2288|12855
1605774000000|2020-11-19 08:20:00|2303|2301|2306|2303|2310|2307|2303|2301|8072
1605774300000|2020-11-19 08:25:00|2307|2304|2303|2299|2309|2307|2303|2299|8167
1605774600000|2020-11-19 08:30:00|2304|2300|2315|2313|2315|2313|2304|2300|4412
1605774900000|2020-11-19 08:35:00|2316|2314|2317|2316|2322|2320|2313|2310|20725
1605775200000|2020-11-19 08:40:00|2318|2317|2311|2307|2318|2317|2311|2307|2756
1605775500000|2020-11-19 08:45:00|2312|2308|2315|2311|2317|2315|2309|2307|8676
1605775800000|2020-11-19 08:50:00|2316|2312|2316|2315|2318|2317|2313|2311|4587
1605776100000|2020-11-19 08:55:00|2317|2316|2318|2316|2321|2320|2313|2312|6431
1605776400000|2020-11-19 09:00:00|2317|2317|2312|2307|2318|2317|2310|2307|7383
1605776700000|2020-11-19 09:05:00|2311|2308|2314|2312|2315|2314|2310|2308|3947
1605777000000|2020-11-19 09:10:00|2313|2311|2311|2309|2313|2311|2305|2302|10766
1605777300000|2020-11-19 09:15:00|2310|2310|2307|2306|2310|2310|2305|2302|23266
1605777600000|2020-11-19 09:20:00|2308|2307|2314|2313|2316|2314|2308|2306|17860
1605777900000|2020-11-19 09:25:00|2313|2312|2315|2313|2318|2315|2312|2311|2320
1605778200000|2020-11-19 09:30:00|2314|2312|2313|2311|2314|2312|2311|2309|3643
1605778500000|2020-11-19 09:35:00|2314|2312|2307|2305|2315|2312|2305|2303|5934
1605778800000|2020-11-19 09:40:00|2306|2304|2309|2307|2310|2307|2305|2303|8377
1605779100000|2020-11-19 09:45:00|2308|2308|2310|2309|2311|2309|2307|2306|4103
1605779400000|2020-11-19 09:50:00|2311|2310|2317|2314|2317|2314|2311|2310|2368
1605779700000|2020-11-19 09:55:00|2316|2313|2312|2310|2317|2313|2311|2309|3807
1605780000000|2020-11-19 10:00:00|2311|2309|2312|2311|2313|2311|2308|2305|2144
1605780300000|2020-11-19 10:05:00|2313|2312|2314|2313|2316|2315|2312|2311|2558
1605780600000|2020-11-19 10:10:00|2313|2312|2312|2311|2314|2313|2312|2310|5862
1605780900000|2020-11-19 10:15:00|2313|2312|2313|2311|2316|2314|2311|2309|6623
1605781200000|2020-11-19 10:20:00|2312|2312|2312|2309|2315|2313|2310|2309|4140
1605781500000|2020-11-19 10:25:00|2313|2310|2311|2309|2313|2312|2311|2309|2100
1605781800000|2020-11-19 10:30:00|2310|2308|2314|2312|2314|2312|2309|2307|5063
1605782100000|2020-11-19 10:35:00|2315|2313|2319|2317|2320|2318|2314|2313|3769
1605782400000|2020-11-19 10:40:00|2318|2316|2314|2313|2318|2316|2313|2311|2845
1605782700000|2020-11-19 10:45:00|2313|2312|2311|2309|2313|2312|2310|2308|2560
1605783000000|2020-11-19 10:50:00|2310|2310|2306|2305|2312|2310|2304|2302|7059
1605783300000|2020-11-19 10:55:00|2307|2304|2308|2306|2309|2308|2305|2303|4908
1605783600000|2020-11-19 11:00:00|2307|2305|2307|2306|2309|2308|2305|2303|12183
1605783900000|2020-11-19 11:05:00|2308|2305|2308|2307|2308|2307|2306|2305|3489
1605784200000|2020-11-19 11:10:00|2309|2308|2308|2306|2311|2310|2308|2306|4217
1605784500000|2020-11-19 11:15:00|2309|2307|2308|2306|2309|2308|2307|2305|4273
1605784800000|2020-11-19 11:20:00|2309|2307|2310|2309|2312|2310|2308|2307|1986
1605785100000|2020-11-19 11:25:00|2309|2308|2311|2310|2311|2310|2309|2308|2705
1605785400000|2020-11-19 11:30:00|2312|2309|2311|2310|2313|2312|2311|2309|3373
1605785700000|2020-11-19 11:35:00|2310|2309|2311|2309|2313|2312|2309|2308|3704
1605786000000|2020-11-19 11:40:00|2310|2310|2315|2313|2316|2314|2310|2309|2200
1605786300000|2020-11-19 11:45:00|2314|2314|2307|2305|2315|2314|2305|2303|16170
1605786600000|2020-11-19 11:50:00|2306|2304|2307|2306|2309|2307|2305|2303|8731
1605786900000|2020-11-19 11:55:00|2308|2307|2308|2306|2312|2311|2308|2306|7226
1605787200000|2020-11-19 12:00:00|2307|2307|2308|2306|2308|2307|2306|2303|9828
1605787500000|2020-11-19 12:05:00|2307|2307|2310|2308|2311|2309|2307|2307|2560
1605787800000|2020-11-19 12:10:00|2311|2309|2312|2311|2313|2311|2308|2307|4811
1605788100000|2020-11-19 12:15:00|2311|2310|2314|2313|2314|2313|2311|2310|2772
1605788400000|2020-11-19 12:20:00|2315|2314|2316|2314|2319|2317|2314|2313|10233
1605788700000|2020-11-19 12:25:00|2315|2315|2318|2317|2320|2319|2315|2315|7977
1605789000000|2020-11-19 12:30:00|2317|2316|2316|2314|2317|2316|2315|2313|2323
1605789300000|2020-11-19 12:35:00|2315|2315|2318|2316|2319|2317|2314|2312|2595
1605789600000|2020-11-19 12:40:00|2317|2315|2319|2318|2321|2318|2316|2315|4982
1605789900000|2020-11-19 12:45:00|2318|2317|2317|2316|2318|2317|2316|2315|1889
1605790200000|2020-11-19 12:50:00|2316|2315|2320|2318|2320|2318|2316|2315|3452
1605790500000|2020-11-19 12:55:00|2319|2319|2320|2318|2320|2319|2318|2317|3107
1605790800000|2020-11-19 13:00:00|2319|2317|2320|2319|2320|2319|2318|2317|2330
1605791100000|2020-11-19 13:05:00|2321|2320|2320|2319|2322|2321|2320|2319|6017
1605791400000|2020-11-19 13:10:00|2321|2318|2313|2312|2321|2318|2313|2312|6054
1605791700000|2020-11-19 13:15:00|2314|2313|2316|2314|2316|2314|2313|2312|22847
1605792000000|2020-11-19 13:20:00|2315|2313|2311|2309|2316|2313|2311|2308|2599
1605792300000|2020-11-19 13:25:00|2312|2310|2314|2312|2315|2313|2311|2309|4102
1605792600000|2020-11-19 13:30:00|2313|2311|2311|2309|2314|2313|2310|2309|5565
1605792900000|2020-11-19 13:35:00|2310|2310|2317|2314|2318|2317|2310|2310|8185
1605793200000|2020-11-19 13:40:00|2318|2315|2317|2315|2318|2316|2316|2314|3030
1605793500000|2020-11-19 13:45:00|2316|2316|2309|2307|2317|2316|2309|2307|5717
1605793800000|2020-11-19 13:50:00|2308|2308|2306|2304|2308|2308|2304|2303|57315
1605794100000|2020-11-19 13:55:00|2307|2305|2313|2311|2314|2311|2305|2304|9007
1605794400000|2020-11-19 14:00:00|2312|2312|2312|2311|2316|2315|2312|2311|5650
1605794700000|2020-11-19 14:05:00|2311|2310|2306|2305|2312|2310|2306|2305|11018
1605795000000|2020-11-19 14:10:00|2307|2306|2303|2302|2307|2306|2302|2301|11798
1605795300000|2020-11-19 14:15:00|2302|2301|2304|2302|2309|2308|2302|2301|6977
1605795600000|2020-11-19 14:20:00|2305|2303|2304|2303|2309|2307|2304|2303|10494
1605795900000|2020-11-19 14:25:00|2305|2302|2306|2304|2309|2308|2305|2302|43309
1605796200000|2020-11-19 14:30:00|2307|2305|2311|2310|2315|2314|2307|2305|74492
1605796500000|2020-11-19 14:35:00|2310|2309|2301|2299|2310|2310|2298|2296|16527
1605796800000|2020-11-19 14:40:00|2300|2298|2302|2301|2306|2305|2298|2296|9050
1605797100000|2020-11-19 14:45:00|2301|2300|2297|2295|2303|2302|2295|2293|79837
1605797400000|2020-11-19 14:50:00|2298|2296|2300|2299|2300|2299|2296|2294|15886
1605797700000|2020-11-19 14:55:00|2301|2300|2306|2305|2307|2306|2300|2299|9375
1605798000000|2020-11-19 15:00:00|2307|2306|2302|2301|2308|2307|2300|2299|14559
1605798300000|2020-11-19 15:05:00|2303|2302|2301|2300|2306|2305|2301|2300|9079
1605798600000|2020-11-19 15:10:00|2300|2299|2301|2300|2307|2305|2300|2299|12734
1605798900000|2020-11-19 15:15:00|2302|2301|2307|2305|2307|2306|2301|2300|7802
1605799200000|2020-11-19 15:20:00|2308|2306|2307|2305|2309|2308|2305|2304|9345
1605799500000|2020-11-19 15:25:00|2306|2306|2317|2316|2319|2316|2306|2305|15309
1605799800000|2020-11-19 15:30:00|2318|2317|2320|2318|2321|2320|2317|2316|14686
1605800100000|2020-11-19 15:35:00|2319|2319|2319|2317|2321|2320|2316|2315|10600
1605800400000|2020-11-19 15:40:00|2318|2318|2316|2315|2319|2318|2315|2314|19737
1605800700000|2020-11-19 15:45:00|2317|2316|2312|2311|2319|2318|2312|2311|17222
1605801000000|2020-11-19 15:50:00|2311|2310|2313|2312|2316|2315|2311|2308|12234
1605801300000|2020-11-19 15:55:00|2314|2313|2315|2314|2317|2316|2314|2313|8010
1605801600000|2020-11-19 16:00:00|2316|2315|2321|2320|2321|2320|2315|2314|13491
1605801900000|2020-11-19 16:05:00|2322|2321|2319|2318|2323|2322|2319|2317|14200
1605802200000|2020-11-19 16:10:00|2318|2317|2321|2320|2322|2321|2316|2315|15356
1605802500000|2020-11-19 16:15:00|2320|2319|2323|2321|2324|2323|2319|2318|15489
1605802800000|2020-11-19 16:20:00|2322|2320|2322|2321|2323|2322|2320|2319|22495
1605803100000|2020-11-19 16:25:00|2321|2320|2324|2322|2327|2326|2321|2320|38466
1605859200000|2020-11-20 08:00:00|2330|2309|2317|2304|2330|2314|2284|2280|12631
1605859500000|2020-11-20 08:05:00|2316|2305|2310|2305|2316|2311|2309|2305|2120
1605859800000|2020-11-20 08:10:00|2311|2306|2308|2303|2320|2316|2308|2303|5777
1605860100000|2020-11-20 08:15:00|2307|2304|2303|2299|2307|2307|2298|2295|4683
1605860400000|2020-11-20 08:20:00|2304|2300|2312|2309|2315|2311|2304|2300|3452
1605860700000|2020-11-20 08:25:00|2311|2308|2313|2310|2314|2311|2309|2307|2032
1605861000000|2020-11-20 08:30:00|2312|2309|2302|2299|2313|2310|2302|2299|6314
1605861300000|2020-11-20 08:35:00|2303|2300|2308|2304|2309|2306|2302|2300|3889
1605861600000|2020-11-20 08:40:00|2306|2303|2301|2298|2306|2303|2300|2298|1663
1605861900000|2020-11-20 08:45:00|2300|2299|2306|2303|2306|2303|2300|2298|5380
1605862200000|2020-11-20 08:50:00|2305|2304|2308|2307|2313|2310|2305|2304|4285
1605862500000|2020-11-20 08:55:00|2309|2308|2310|2308|2317|2313|2309|2308|2591
1605862800000|2020-11-20 09:00:00|2311|2309|2317|2314|2317|2316|2310|2308|1888
1605863100000|2020-11-20 09:05:00|2316|2315|2316|2314|2317|2315|2312|2311|3501
1605863400000|2020-11-20 09:10:00|2315|2315|2318|2316|2322|2319|2314|2313|3610
1605863700000|2020-11-20 09:15:00|2317|2315|2311|2309|2319|2316|2311|2309|3080
1605864000000|2020-11-20 09:20:00|2310|2308|2307|2304|2311|2309|2305|2303|4170
1605864300000|2020-11-20 09:25:00|2306|2303|2309|2307|2312|2310|2305|2303|2757
1605864600000|2020-11-20 09:30:00|2310|2308|2309|2307|2311|2309|2309|2306|2263
1605864900000|2020-11-20 09:35:00|2308|2306|2311|2309|2311|2309|2307|2305|2468
1605865200000|2020-11-20 09:40:00|2312|2310|2311|2308|2313|2310|2308|2307|2250
1605865500000|2020-11-20 09:45:00|2310|2309|2312|2311|2313|2311|2310|2309|1539
1605865800000|2020-11-20 09:50:00|2313|2310|2319|2317|2319|2317|2313|2310|3588
1605866100000|2020-11-20 09:55:00|2318|2316|2321|2318|2322|2319|2315|2314|3330
1605866400000|2020-11-20 10:00:00|2320|2319|2329|2326|2330|2327|2319|2318|2666
1605866700000|2020-11-20 10:05:00|2328|2327|2325|2323|2328|2327|2322|2321|6120
1605867300000|2020-11-20 10:15:00|2327|2324|2323|2322|2331|2330|2323|2322|14470
1605867600000|2020-11-20 10:20:00|2322|2321|2323|2321|2327|2325|2321|2319|5016
1605867900000|2020-11-20 10:25:00|2324|2322|2322|2321|2327|2325|2322|2321|2353
1605868200000|2020-11-20 10:30:00|2323|2322|2324|2323|2326|2324|2323|2322|3003
1605868500000|2020-11-20 10:35:00|2325|2324|2328|2326|2329|2327|2325|2323|4461
1605868800000|2020-11-20 10:40:00|2327|2325|2325|2323|2327|2325|2322|2321|2046
1605869100000|2020-11-20 10:45:00|2324|2324|2322|2320|2325|2324|2320|2319|8377
1605869400000|2020-11-20 10:50:00|2321|2319|2321|2319|2323|2321|2319|2318|3877
1605869700000|2020-11-20 10:55:00|2320|2318|2321|2320|2322|2321|2320|2318|2483
1605870000000|2020-11-20 11:00:00|2322|2321|2324|2322|2324|2322|2321|2319|3521
1605870300000|2020-11-20 11:05:00|2323|2321|2323|2321|2324|2322|2320|2319|6583
1605870600000|2020-11-20 11:10:00|2322|2320|2318|2317|2322|2321|2318|2317|4923
1605870900000|2020-11-20 11:15:00|2319|2318|2324|2322|2325|2322|2319|2317|2568
1605871200000|2020-11-20 11:20:00|2323|2321|2318|2316|2323|2321|2317|2315|5183
1605871500000|2020-11-20 11:25:00|2317|2315|2317|2315|2318|2316|2316|2315|1830
1605871800000|2020-11-20 11:30:00|2316|2316|2314|2313|2317|2316|2314|2313|1879
1605872100000|2020-11-20 11:35:00|2315|2314|2322|2320|2322|2320|2315|2314|2957
1605872400000|2020-11-20 11:40:00|2323|2321|2324|2322|2325|2324|2323|2321|2572
1605872700000|2020-11-20 11:45:00|2325|2323|2321|2320|2325|2324|2321|2320|6259
1605873000000|2020-11-20 11:50:00|2320|2319|2318|2316|2321|2320|2313|2312|15561
1605873300000|2020-11-20 11:55:00|2317|2315|2321|2319|2321|2320|2316|2314|4416
1605873600000|2020-11-20 12:00:00|2320|2318|2318|2316|2321|2318|2315|2313|148225
1605873900000|2020-11-20 12:05:00|2319|2317|2321|2319|2323|2321|2319|2317|3312
1605874200000|2020-11-20 12:10:00|2320|2320|2316|2315|2322|2320|2316|2315|3434
1605874500000|2020-11-20 12:15:00|2315|2314|2317|2315|2317|2316|2315|2314|2236
1605874800000|2020-11-20 12:20:00|2316|2316|2319|2317|2320|2318|2316|2316|5379
1605875100000|2020-11-20 12:25:00|2318|2318|2320|2318|2321|2319|2318|2317|1842
1605875400000|2020-11-20 12:30:00|2321|2319|2320|2318|2324|2323|2320|2318|6031
1605875700000|2020-11-20 12:35:00|2319|2317|2322|2320|2322|2320|2318|2317|4542
1605876000000|2020-11-20 12:40:00|2321|2319|2319|2317|2321|2319|2318|2317|3480
1605876300000|2020-11-20 12:45:00|2318|2318|2318|2317|2320|2319|2318|2317|3208
1605876600000|2020-11-20 12:50:00|2319|2318|2320|2318|2321|2319|2317|2315|4269
1605876900000|2020-11-20 12:55:00|2319|2317|2315|2314|2320|2318|2314|2313|5699
1605877200000|2020-11-20 13:00:00|2316|2313|2313|2312|2316|2314|2309|2308|5787
1605877500000|2020-11-20 13:05:00|2314|2313|2311|2310|2315|2313|2311|2310|190749
1605877800000|2020-11-20 13:10:00|2312|2311|2311|2310|2313|2312|2310|2309|5233
1605878100000|2020-11-20 13:15:00|2312|2311|2310|2309|2312|2311|2309|2308|4328
1605878400000|2020-11-20 13:20:00|2311|2308|2309|2308|2311|2309|2308|2307|3899
1605878700000|2020-11-20 13:25:00|2310|2309|2312|2310|2313|2312|2309|2308|8559
1605879000000|2020-11-20 13:30:00|2311|2309|2306|2304|2311|2309|2306|2303|4501
1605879300000|2020-11-20 13:35:00|2307|2305|2308|2307|2308|2307|2307|2304|3118
1605879600000|2020-11-20 13:40:00|2307|2306|2309|2308|2309|2308|2306|2305|5597
1605879900000|2020-11-20 13:45:00|2308|2307|2306|2305|2309|2307|2306|2305|4917
1605880200000|2020-11-20 13:50:00|2307|2306|2307|2306|2309|2307|2307|2306|5746
1605880500000|2020-11-20 13:55:00|2308|2307|2310|2309|2313|2312|2308|2307|8328
1605880800000|2020-11-20 14:00:00|2309|2308|2308|2307|2311|2310|2308|2307|4887
1605881100000|2020-11-20 14:05:00|2309|2308|2307|2306|2310|2309|2307|2306|3994
1605881400000|2020-11-20 14:10:00|2308|2307|2307|2305|2310|2308|2304|2303|7872
1605881700000|2020-11-20 14:15:00|2308|2306|2311|2309|2311|2310|2308|2306|7632
1605882000000|2020-11-20 14:20:00|2310|2310|2311|2310|2313|2312|2310|2309|6305
1605882300000|2020-11-20 14:25:00|2310|2309|2304|2303|2312|2310|2304|2303|9101
1605882600000|2020-11-20 14:30:00|2305|2304|2307|2306|2307|2306|2304|2303|10299
1605882900000|2020-11-20 14:35:00|2306|2305|2306|2305|2310|2309|2306|2304|10112
1605883200000|2020-11-20 14:40:00|2305|2304|2302|2301|2306|2304|2301|2300|7147
1605883500000|2020-11-20 14:45:00|2301|2300|2300|2299|2302|2301|2298|2297|9412
1605883800000|2020-11-20 14:50:00|2299|2298|2299|2298|2305|2304|2298|2297|11434
1605884100000|2020-11-20 14:55:00|2300|2299|2298|2297|2302|2301|2298|2296|10443
1605884400000|2020-11-20 15:00:00|2299|2298|2297|2295|2299|2298|2295|2294|9913
1605884700000|2020-11-20 15:05:00|2296|2296|2300|2299|2302|2301|2296|2296|8649
1605885000000|2020-11-20 15:10:00|2299|2298|2298|2296|2300|2299|2297|2295|6437
1605885300000|2020-11-20 15:15:00|2297|2297|2297|2295|2301|2300|2297|2295|9706
1605885600000|2020-11-20 15:20:00|2296|2294|2296|2295|2297|2296|2295|2294|5585
1605885900000|2020-11-20 15:25:00|2295|2294|2292|2290|2297|2296|2292|2290|8941
1605886200000|2020-11-20 15:30:00|2291|2291|2293|2291|2293|2292|2288|2286|11832
1605886500000|2020-11-20 15:35:00|2292|2292|2298|2297|2300|2299|2292|2292|5940
1605886800000|2020-11-20 15:40:00|2297|2296|2293|2290|2298|2296|2291|2289|4804
1605887100000|2020-11-20 15:45:00|2294|2291|2299|2296|2299|2298|2294|2291|6434
1605887400000|2020-11-20 15:50:00|2298|2297|2299|2298|2300|2298|2297|2296|9775
1605887700000|2020-11-20 15:55:00|2300|2299|2298|2296|2301|2300|2297|2296|10827
1605888000000|2020-11-20 16:00:00|2299|2297|2300|2298|2300|2298|2295|2294|13549
1605888300000|2020-11-20 16:05:00|2301|2299|2309|2307|2310|2308|2301|2298|13128
1605888600000|2020-11-20 16:10:00|2308|2306|2306|2305|2309|2308|2306|2305|8429
1605888900000|2020-11-20 16:15:00|2307|2306|2304|2303|2307|2306|2303|2302|7920
1605889200000|2020-11-20 16:20:00|2305|2304|2305|2304|2308|2306|2302|2301|18521
1605889500000|2020-11-20 16:25:00|2304|2303|2304|2301|2305|2304|2301|2300|15973
1606118400000|2020-11-23 08:00:00|2312|2299|2305|2298|2312|2303|2301|2294|6026
1606118700000|2020-11-23 08:05:00|2306|2299|2285|2282|2309|2305|2281|2279|11634
1606119000000|2020-11-23 08:10:00|2286|2281|2290|2288|2295|2292|2279|2277|8860
1606119300000|2020-11-23 08:15:00|2291|2289|2303|2301|2303|2301|2288|2287|16131
1606119600000|2020-11-23 08:20:00|2304|2302|2315|2311|2315|2313|2303|2301|7060
1606119900000|2020-11-23 08:25:00|2314|2310|2314|2311|2321|2319|2308|2307|6729
1606120200000|2020-11-23 08:30:00|2315|2310|2316|2315|2320|2317|2311|2308|5133
1606120500000|2020-11-23 08:35:00|2317|2316|2325|2323|2328|2327|2317|2315|10496
1606120800000|2020-11-23 08:40:00|2324|2322|2330|2328|2330|2328|2323|2319|10399
1606121100000|2020-11-23 08:45:00|2329|2327|2321|2318|2330|2328|2316|2314|8708
1606121400000|2020-11-23 08:50:00|2320|2319|2314|2311|2320|2319|2314|2311|2681
1606121700000|2020-11-23 08:55:00|2315|2312|2317|2316|2318|2317|2315|2312|5963
1606122000000|2020-11-23 09:00:00|2318|2315|2313|2309|2318|2315|2310|2309|3574
1606122300000|2020-11-23 09:05:00|2312|2310|2312|2309|2313|2312|2311|2309|2486
1606122600000|2020-11-23 09:10:00|2313|2310|2313|2311|2316|2314|2308|2307|5294
1606122900000|2020-11-23 09:15:00|2314|2313|2309|2308|2314|2313|2304|2303|7211
1606123200000|2020-11-23 09:20:00|2308|2307|2309|2308|2309|2308|2306|2304|1606
1606123500000|2020-11-23 09:25:00|2310|2309|2306|2304|2312|2310|2304|2303|4972
1606123800000|2020-11-23 09:30:00|2305|2303|2304|2303|2307|2306|2304|2302|5217
1606124100000|2020-11-23 09:35:00|2303|2302|2307|2305|2307|2306|2303|2302|3090
1606124400000|2020-11-23 09:40:00|2306|2304|2311|2309|2313|2312|2305|2304|5012
1606124700000|2020-11-23 09:45:00|2310|2308|2311|2309|2312|2311|2309|2307|2777
1606125000000|2020-11-23 09:50:00|2310|2308|2308|2307|2310|2308|2307|2306|3203
1606125300000|2020-11-23 09:55:00|2309|2308|2311|2309|2312|2310|2309|2307|1476
1606125600000|2020-11-23 10:00:00|2310|2308|2310|2309|2311|2310|2309|2308|2743
1606125900000|2020-11-23 10:05:00|2311|2308|2307|2305|2311|2309|2306|2305|3982
1606126200000|2020-11-23 10:10:00|2306|2304|2302|2301|2306|2304|2302|2300|1908
1606126500000|2020-11-23 10:15:00|2301|2300|2295|2293|2301|2300|2295|2293|5408
1606126800000|2020-11-23 10:20:00|2294|2292|2291|2290|2295|2292|2291|2288|4237
1606127100000|2020-11-23 10:25:00|2292|2291|2288|2286|2293|2291|2288|2286|3016
1606127400000|2020-11-23 10:30:00|2287|2285|2284|2282|2289|2288|2284|2281|5963
1606127700000|2020-11-23 10:35:00|2282|2281|2279|2277|2282|2281|2277|2275|13264
1606128000000|2020-11-23 10:40:00|2278|2276|2280|2278|2280|2278|2276|2275|3602
1606128300000|2020-11-23 10:45:00|2279|2279|2275|2273|2280|2279|2275|2273|4822
1606128600000|2020-11-23 10:50:00|2276|2272|2271|2268|2276|2274|2269|2267|8996
1606128900000|2020-11-23 10:55:00|2272|2269|2268|2266|2272|2271|2266|2265|4448
1606129200000|2020-11-23 11:00:00|2267|2265|2269|2267|2272|2271|2266|2265|5943
1606129500000|2020-11-23 11:05:00|2270|2268|2272|2270|2272|2270|2269|2267|394173
1606129800000|2020-11-23 11:10:00|2273|2271|2271|2268|2274|2273|2270|2268|4223
1606130100000|2020-11-23 11:15:00|2270|2267|2269|2267|2270|2269|2267|2266|4843
1606130400000|2020-11-23 11:20:00|2270|2268|2267|2265|2276|2274|2266|2265|10390
1606130700000|2020-11-23 11:25:00|2266|2264|2266|2264|2269|2266|2265|2263|5251
1606131000000|2020-11-23 11:30:00|2265|2265|2260|2259|2265|2265|2260|2257|5279
1606131300000|2020-11-23 11:35:00|2259|2258|2262|2260|2264|2262|2259|2257|6410
1606131600000|2020-11-23 11:40:00|2261|2259|2260|2258|2261|2259|2259|2257|2899
1606131900000|2020-11-23 11:45:00|2259|2257|2258|2257|2260|2259|2258|2257|5226
1606132200000|2020-11-23 11:50:00|2259|2258|2256|2255|2260|2259|2256|2253|6825
1606132500000|2020-11-23 11:55:00|2255|2254|2256|2253|2258|2256|2254|2252|6143
1606132800000|2020-11-23 12:00:00|2258|2254|2256|2254|2258|2256|2255|2254|5438
1606133100000|2020-11-23 12:05:00|2255|2255|2253|2251|2256|2255|2252|2251|5553
1606133400000|2020-11-23 12:10:00|2252|2252|2267|2265|2267|2266|2251|2249|18491
1606133700000|2020-11-23 12:15:00|2268|2266|2268|2267|2270|2269|2267|2266|8065
1606134000000|2020-11-23 12:20:00|2269|2266|2266|2264|2269|2267|2265|2263|3817
1606134300000|2020-11-23 12:25:00|2265|2265|2269|2267|2269|2267|2264|2263|3316
1606134600000|2020-11-23 12:30:00|2268|2268|2269|2266|2269|2268|2267|2265|4358
1606134900000|2020-11-23 12:35:00|2270|2267|2272|2270|2272|2271|2269|2267|5821
1606135200000|2020-11-23 12:40:00|2271|2271|2270|2267|2272|2271|2269|2267|6311
1606135500000|2020-11-23 12:45:00|2269|2266|2265|2263|2269|2268|2265|2263|5896
1606135800000|2020-11-23 12:50:00|2266|2264|2265|2263|2266|2265|2265|2263|2372
1606136100000|2020-11-23 12:55:00|2266|2264|2268|2266|2268|2266|2265|2263|3722
1606136400000|2020-11-23 13:00:00|2269|2267|2269|2267|2276|2273|2268|2267|6034
1606136700000|2020-11-23 13:05:00|2270|2268|2267|2265|2270|2268|2267|2265|4012
1606137000000|2020-11-23 13:10:00|2268|2266|2269|2267|2269|2268|2268|2266|3234
1606137300000|2020-11-23 13:15:00|2268|2268|2264|2262|2269|2268|2264|2262|13824
1606137600000|2020-11-23 13:20:00|2265|2263|2264|2262|2265|2264|2262|2260|4584
1606137900000|2020-11-23 13:25:00|2263|2263|2267|2266|2267|2266|2262|2260|3669
1606138200000|2020-11-23 13:30:00|2268|2267|2273|2271|2273|2271|2268|2266|4447
1606138500000|2020-11-23 13:35:00|2272|2272|2268|2266|2273|2272|2268|2266|6493
1606138800000|2020-11-23 13:40:00|2269|2267|2263|2262|2269|2268|2262|2260|4701
1606139100000|2020-11-23 13:45:00|2262|2261|2275|2272|2275|2273|2262|2261|8045
1606139400000|2020-11-23 13:50:00|2274|2273|2270|2268|2277|2276|2270|2268|9768
1606139700000|2020-11-23 13:55:00|2271|2269|2270|2267|2272|2271|2269|2267|10199
1606140000000|2020-11-23 14:00:00|2269|2266|2266|2264|2269|2268|2266|2264|4396
1606140300000|2020-11-23 14:05:00|2265|2265|2267|2265|2267|2265|2264|2262|3640
1606140600000|2020-11-23 14:10:00|2266|2266|2263|2261|2267|2266|2263|2261|3702
1606140900000|2020-11-23 14:15:00|2262|2262|2258|2256|2262|2262|2257|2255|4152
1606141200000|2020-11-23 14:20:00|2257|2255|2258|2256|2259|2258|2254|2253|3482
1606141500000|2020-11-23 14:25:00|2259|2257|2256|2254|2259|2258|2256|2254|4680
1606141800000|2020-11-23 14:30:00|2255|2253|2261|2260|2263|2261|2254|2253|11498
1606142100000|2020-11-23 14:35:00|2262|2259|2258|2256|2262|2261|2257|2255|8880
1606142400000|2020-11-23 14:40:00|2257|2255|2254|2253|2257|2255|2251|2249|5050
1606142700000|2020-11-23 14:45:00|2255|2252|2254|2252|2255|2254|2249|2248|9259
1606143000000|2020-11-23 14:50:00|2253|2253|2251|2249|2254|2253|2250|2249|7418
1606143300000|2020-11-23 14:55:00|2250|2250|2249|2247|2251|2250|2245|2243|12898
1606143600000|2020-11-23 15:00:00|2248|2248|2249|2248|2251|2250|2247|2246|5778
1606143900000|2020-11-23 15:05:00|2250|2249|2245|2244|2250|2249|2245|2244|12517
1606144200000|2020-11-23 15:10:00|2246|2245|2247|2246|2248|2247|2244|2243|12278
1606144500000|2020-11-23 15:15:00|2248|2247|2240|2239|2248|2247|2240|2239|13913
1606144800000|2020-11-23 15:20:00|2241|2240|2238|2236|2243|2241|2237|2236|13770
1606145100000|2020-11-23 15:25:00|2237|2237|2250|2249|2250|2249|2237|2236|13574
1606145400000|2020-11-23 15:30:00|2249|2248|2251|2249|2254|2253|2249|2248|16228
1606145700000|2020-11-23 15:35:00|2252|2250|2250|2248|2253|2252|2249|2248|11927
1606146000000|2020-11-23 15:40:00|2251|2249|2251|2250|2251|2250|2250|2248|6762
1606146300000|2020-11-23 15:45:00|2252|2251|2249|2248|2254|2253|2248|2247|10281
1606146600000|2020-11-23 15:50:00|2248|2247|2242|2241|2248|2247|2241|2240|9395
1606146900000|2020-11-23 15:55:00|2241|2240|2247|2245|2247|2245|2241|2239|12485
1606147200000|2020-11-23 16:00:00|2248|2246|2245|2243|2248|2247|2245|2243|8150
1606147500000|2020-11-23 16:05:00|2244|2244|2244|2242|2246|2244|2243|2241|8107
1606147800000|2020-11-23 16:10:00|2243|2241|2242|2240|2244|2242|2241|2239|9511
1606148100000|2020-11-23 16:15:00|2241|2241|2239|2238|2242|2241|2238|2236|17476
1606148400000|2020-11-23 16:20:00|2240|2239|2240|2238|2242|2240|2235|2233|35207
1606148700000|2020-11-23 16:25:00|2241|2239|2240|2238|2242|2241|2236|2234|21442
1606204800000|2020-11-24 08:00:00|2255|2250|2243|2237|2275|2265|2242|2237|20237
1606205100000|2020-11-24 08:05:00|2244|2238|2233|2228|2259|2253|2233|2228|16970
1606205400000|2020-11-24 08:10:00|2232|2227|2216|2211|2237|2229|2214|2210|17390
1606205700000|2020-11-24 08:15:00|2215|2212|2215|2211|2222|2220|2208|2205|20198
1606206000000|2020-11-24 08:20:00|2216|2212|2209|2206|2219|2216|2209|2205|22589
1606206300000|2020-11-24 08:25:00|2210|2207|2206|2203|2213|2210|2204|2200|22702
1606206600000|2020-11-24 08:30:00|2207|2202|2206|2203|2207|2205|2197|2196|50173
1606206900000|2020-11-24 08:35:00|2205|2202|2197|2195|2205|2203|2195|2194|13788
1606207200000|2020-11-24 08:40:00|2196|2194|2196|2191|2199|2198|2189|2187|15871
1606207500000|2020-11-24 08:45:00|2195|2192|2190|2188|2195|2193|2186|2185|18571
1606207800000|2020-11-24 08:50:00|2189|2187|2165|2163|2189|2187|2163|2162|26187
1606208100000|2020-11-24 08:55:00|2166|2164|2165|2162|2172|2170|2159|2157|22616
1606208400000|2020-11-24 09:00:00|2166|2161|2160|2158|2172|2170|2160|2157|20549
1606208700000|2020-11-24 09:05:00|2161|2159|2164|2162|2166|2164|2159|2158|14358
1606209000000|2020-11-24 09:10:00|2165|2161|2167|2165|2167|2165|2160|2158|10741
1606209300000|2020-11-24 09:15:00|2166|2164|2167|2165|2168|2167|2165|2163|3422
1606209600000|2020-11-24 09:20:00|2166|2166|2170|2168|2170|2168|2164|2162|7860
1606209900000|2020-11-24 09:25:00|2171|2169|2173|2170|2174|2172|2169|2166|8601
1606210200000|2020-11-24 09:30:00|2172|2171|2171|2169|2173|2171|2169|2168|6720
1606210500000|2020-11-24 09:35:00|2170|2168|2170|2168|2172|2170|2167|2165|14884
1606210800000|2020-11-24 09:40:00|2169|2167|2166|2164|2169|2167|2164|2162|10581
1606211100000|2020-11-24 09:45:00|2165|2165|2167|2165|2170|2168|2164|2163|26958
1606211400000|2020-11-24 09:50:00|2168|2164|2172|2170|2172|2170|2168|2164|24802
1606211700000|2020-11-24 09:55:00|2171|2169|2179|2177|2180|2177|2171|2169|12526
1606212000000|2020-11-24 10:00:00|2180|2178|2181|2179|2184|2181|2180|2178|12463
1606212300000|2020-11-24 10:05:00|2180|2178|2179|2177|2180|2179|2177|2176|8422
1606212600000|2020-11-24 10:10:00|2178|2176|2177|2175|2181|2179|2177|2175|15328
1606212900000|2020-11-24 10:15:00|2176|2174|2169|2167|2176|2174|2169|2166|4333
1606213200000|2020-11-24 10:20:00|2168|2166|2168|2166|2168|2167|2166|2165|4492
1606213500000|2020-11-24 10:25:00|2167|2165|2171|2169|2171|2170|2167|2165|6412
1606213800000|2020-11-24 10:30:00|2172|2170|2170|2168|2175|2173|2169|2167|9523
1606214100000|2020-11-24 10:35:00|2171|2169|2172|2170|2173|2172|2170|2168|10707
1606214400000|2020-11-24 10:40:00|2173|2171|2172|2170|2174|2172|2172|2170|4411
1606214700000|2020-11-24 10:45:00|2171|2169|2174|2173|2175|2174|2170|2168|11837
1606215000000|2020-11-24 10:50:00|2175|2174|2177|2175|2177|2175|2174|2173|4299
1606215300000|2020-11-24 10:55:00|2175|2174|2179|2178|2181|2180|2175|2174|8533
1606215600000|2020-11-24 11:00:00|2178|2177|2174|2173|2179|2177|2174|2172|9171
1606215900000|2020-11-24 11:05:00|2175|2174|2173|2172|2175|2174|2172|2171|6060
1606216200000|2020-11-24 11:10:00|2172|2171|2172|2171|2174|2173|2170|2168|10159
1606216500000|2020-11-24 11:15:00|2173|2172|2174|2173|2176|2175|2173|2171|2852
1606216800000|2020-11-24 11:20:00|2175|2172|2174|2173|2175|2173|2172|2171|5383
1606217100000|2020-11-24 11:25:00|2173|2172|2174|2172|2176|2174|2173|2171|4975
1606217400000|2020-11-24 11:30:00|2173|2171|2179|2176|2179|2176|2172|2170|12220
1606217700000|2020-11-24 11:35:00|2178|2177|2174|2172|2180|2179|2173|2172|4574
1606218000000|2020-11-24 11:40:00|2175|2173|2174|2173|2175|2173|2172|2170|6651
1606218300000|2020-11-24 11:45:00|2173|2172|2174|2172|2175|2174|2171|2170|17634
1606218600000|2020-11-24 11:50:00|2173|2171|2171|2169|2173|2172|2170|2168|7707
1606218900000|2020-11-24 11:55:00|2172|2170|2172|2171|2172|2171|2170|2168|5995
1606219200000|2020-11-24 12:00:00|2173|2172|2171|2170|2174|2172|2170|2169|4122
1606219500000|2020-11-24 12:05:00|2172|2171|2170|2168|2173|2171|2169|2167|6017
1606219800000|2020-11-24 12:10:00|2169|2167|2172|2170|2173|2172|2169|2167|7571
1606220100000|2020-11-24 12:15:00|2171|2171|2171|2169|2172|2171|2169|2167|9373
1606220400000|2020-11-24 12:20:00|2172|2170|2172|2171|2175|2173|2171|2169|10107
1606220700000|2020-11-24 12:25:00|2171|2170|2170|2169|2172|2171|2169|2168|8030
1606221000000|2020-11-24 12:30:00|2171|2170|2171|2170|2173|2171|2170|2168|7645
1606221300000|2020-11-24 12:35:00|2170|2169|2171|2169|2172|2170|2169|2168|11083
1606221600000|2020-11-24 12:40:00|2170|2170|2170|2168|2173|2171|2170|2168|4387
1606221900000|2020-11-24 12:45:00|2171|2169|2172|2171|2172|2171|2169|2168|21833
1606222200000|2020-11-24 12:50:00|2173|2170|2171|2170|2173|2171|2170|2168|21596
1606222500000|2020-11-24 12:55:00|2172|2171|2174|2172|2174|2173|2172|2171|9784
1606222800000|2020-11-24 13:00:00|2173|2173|2172|2171|2174|2173|2172|2171|3060
1606223100000|2020-11-24 13:05:00|2171|2170|2171|2169|2172|2171|2169|2168|9630
1606223400000|2020-11-24 13:10:00|2169|2168|2169|2167|2169|2168|2163|2162|28488
1606223700000|2020-11-24 13:15:00|2170|2168|2164|2163|2171|2170|2164|2162|12225
1606224000000|2020-11-24 13:20:00|2163|2162|2167|2166|2167|2166|2159|2158|17576
1606224300000|2020-11-24 13:25:00|2168|2167|2166|2164|2171|2169|2166|2164|40447
1606224600000|2020-11-24 13:30:00|2167|2165|2173|2171|2202|2198|2164|2163|238332
1606224900000|2020-11-24 13:35:00|2172|2172|2166|2165|2175|2172|2163|2162|38087
1606225200000|2020-11-24 13:40:00|2167|2166|2171|2169|2174|2172|2167|2166|44379
1606225500000|2020-11-24 13:45:00|2170|2170|2165|2163|2171|2170|2155|2154|40046
1606225800000|2020-11-24 13:50:00|2164|2162|2166|2163|2166|2164|2162|2161|8604
1606226100000|2020-11-24 13:55:00|2167|2164|2173|2171|2173|2171|2167|2164|8165
1606226400000|2020-11-24 14:00:00|2172|2170|2171|2169|2172|2170|2167|2164|19471
1606226700000|2020-11-24 14:05:00|2172|2170|2172|2170|2173|2172|2170|2169|23659
1606227000000|2020-11-24 14:10:00|2173|2171|2175|2173|2179|2177|2172|2170|30722
1606227300000|2020-11-24 14:15:00|2176|2174|2172|2170|2176|2174|2170|2169|13280
1606227600000|2020-11-24 14:20:00|2173|2171|2172|2170|2174|2173|2170|2169|26032
1606227900000|2020-11-24 14:25:00|2171|2169|2172|2171|2173|2171|2169|2168|7772
1606228200000|2020-11-24 14:30:00|2171|2170|2167|2165|2172|2170|2167|2165|9254
1606228500000|2020-11-24 14:35:00|2166|2166|2166|2164|2167|2166|2161|2159|22093
1606228800000|2020-11-24 14:40:00|2167|2165|2165|2163|2172|2170|2165|2163|36105
1606229100000|2020-11-24 14:45:00|2166|2164|2161|2160|2167|2166|2161|2160|9788
1606229400000|2020-11-24 14:50:00|2162|2159|2172|2170|2172|2171|2160|2158|23009
1606229700000|2020-11-24 14:55:00|2171|2169|2173|2171|2173|2172|2166|2165|13542
1606230000000|2020-11-24 15:00:00|2172|2170|2175|2173|2175|2174|2169|2167|49750
1606230300000|2020-11-24 15:05:00|2176|2174|2183|2181|2184|2182|2175|2173|69049
1606230600000|2020-11-24 15:10:00|2184|2182|2185|2183|2189|2188|2183|2182|421337
1606230900000|2020-11-24 15:15:00|2184|2184|2177|2175|2190|2188|2177|2175|37615
1606231200000|2020-11-24 15:20:00|2178|2176|2176|2173|2178|2177|2169|2168|33447
1606231500000|2020-11-24 15:25:00|2175|2172|2174|2172|2175|2174|2170|2169|109130
1606231800000|2020-11-24 15:30:00|2173|2171|2167|2166|2173|2171|2167|2165|11675
1606232100000|2020-11-24 15:35:00|2168|2165|2164|2163|2168|2165|2161|2160|18204
1606232400000|2020-11-24 15:40:00|2165|2164|2163|2161|2168|2166|2162|2160|17588
1606232700000|2020-11-24 15:45:00|2162|2162|2163|2162|2166|2164|2161|2160|16902
1606233000000|2020-11-24 15:50:00|2164|2161|2162|2160|2166|2165|2162|2160|18736
1606233300000|2020-11-24 15:55:00|2163|2161|2163|2162|2165|2164|2161|2160|16938
1606233600000|2020-11-24 16:00:00|2164|2163|2161|2160|2164|2163|2160|2159|22364
1606233900000|2020-11-24 16:05:00|2162|2161|2160|2159|2163|2162|2160|2159|19472
1606234200000|2020-11-24 16:10:00|2161|2160|2164|2163|2166|2165|2161|2160|27767
1606234500000|2020-11-24 16:15:00|2163|2162|2164|2163|2165|2164|2160|2159|35703
1606234800000|2020-11-24 16:20:00|2163|2162|2162|2161|2164|2163|2161|2160|20063
1606235100000|2020-11-24 16:25:00|2161|2160|2161|2160|2163|2162|2160|2159|36603
1606291200000|2020-11-25 08:00:00|2175|2163|2155|2150|2175|2165|2154|2149|22021
1606291500000|2020-11-25 08:05:00|2154|2148|2161|2158|2161|2158|2144|2142|42496
1606291800000|2020-11-25 08:10:00|2160|2157|2155|2153|2163|2161|2150|2149|21189
1606292100000|2020-11-25 08:15:00|2156|2154|2174|2171|2176|2174|2156|2154|16369
1606292400000|2020-11-25 08:20:00|2175|2172|2191|2188|2197|2193|2175|2172|13706
1606292700000|2020-11-25 08:25:00|2192|2189|2180|2175|2194|2192|2177|2174|19657
1606293000000|2020-11-25 08:30:00|2181|2176|2174|2173|2182|2180|2174|2172|10162
1606293300000|2020-11-25 08:35:00|2173|2172|2183|2181|2185|2184|2168|2166|8683
1606293600000|2020-11-25 08:40:00|2184|2182|2182|2180|2186|2184|2180|2178|22931
1606293900000|2020-11-25 08:45:00|2183|2182|2190|2188|2195|2193|2183|2182|19041
1606294200000|2020-11-25 08:50:00|2189|2189|2187|2184|2190|2189|2181|2178|14243
1606294500000|2020-11-25 08:55:00|2186|2183|2186|2185|2186|2185|2180|2179|7876
1606294800000|2020-11-25 09:00:00|2185|2184|2171|2169|2187|2185|2171|2169|9414
1606295100000|2020-11-25 09:05:00|2172|2170|2174|2172|2175|2173|2172|2170|5609
1606295400000|2020-11-25 09:10:00|2173|2173|2185|2183|2185|2183|2172|2170|9073
1606295700000|2020-11-25 09:15:00|2184|2182|2178|2176|2186|2185|2177|2176|10287
1606296000000|2020-11-25 09:20:00|2177|2177|2167|2165|2178|2177|2167|2165|19222
1606296300000|2020-11-25 09:25:00|2166|2164|2158|2157|2166|2164|2158|2157|11610
1606296600000|2020-11-25 09:30:00|2159|2158|2170|2168|2170|2169|2158|2158|17947
1606296900000|2020-11-25 09:35:00|2171|2169|2175|2173|2175|2173|2168|2166|10137
1606297200000|2020-11-25 09:40:00|2174|2172|2177|2175|2177|2175|2172|2171|7706
1606297500000|2020-11-25 09:45:00|2176|2176|2176|2174|2179|2177|2175|2174|8823
1606297800000|2020-11-25 09:50:00|2177|2175|2181|2179|2184|2183|2177|2175|8340
1606298100000|2020-11-25 09:55:00|2180|2178|2178|2177|2184|2183|2178|2177|7389
1606298400000|2020-11-25 10:00:00|2177|2176|2184|2182|2184|2182|2176|2175|10288
1606298700000|2020-11-25 10:05:00|2183|2183|2184|2182|2187|2186|2183|2182|5197
1606299000000|2020-11-25 10:10:00|2183|2181|2180|2179|2183|2181|2180|2179|7755
1606299300000|2020-11-25 10:15:00|2179|2178|2173|2171|2181|2179|2172|2171|10525
1606299600000|2020-11-25 10:20:00|2172|2170|2175|2173|2177|2175|2171|2170|4748
1606299900000|2020-11-25 10:25:00|2174|2172|2171|2170|2176|2174|2171|2170|5147
1606300200000|2020-11-25 10:30:00|2170|2169|2164|2162|2171|2169|2162|2161|12546
1606300500000|2020-11-25 10:35:00|2163|2161|2158|2157|2163|2161|2158|2157|8172
1606300800000|2020-11-25 10:40:00|2157|2156|2152|2150|2157|2156|2150|2149|12589
1606301100000|2020-11-25 10:45:00|2153|2151|2151|2150|2154|2153|2151|2150|5550
1606301400000|2020-11-25 10:50:00|2152|2151|2153|2152|2153|2152|2151|2149|7731
1606301700000|2020-11-25 10:55:00|2154|2153|2153|2152|2155|2153|2148|2147|241064
1606302000000|2020-11-25 11:00:00|2152|2151|2150|2149|2154|2152|2150|2149|15576
1606302300000|2020-11-25 11:05:00|2149|2148|2148|2147|2151|2150|2146|2145|7540
1606302600000|2020-11-25 11:10:00|2149|2148|2147|2145|2149|2148|2146|2144|3825
1606302900000|2020-11-25 11:15:00|2146|2146|2147|2146|2149|2148|2146|2145|6114
1606303200000|2020-11-25 11:20:00|2146|2145|2148|2146|2149|2148|2146|2145|290624
1606303500000|2020-11-25 11:25:00|2147|2147|2153|2152|2155|2154|2145|2144|26004
1606303800000|2020-11-25 11:30:00|2154|2153|2156|2155|2158|2156|2154|2153|23172
1606304100000|2020-11-25 11:35:00|2155|2154|2159|2158|2160|2159|2155|2154|14684
1606304400000|2020-11-25 11:40:00|2158|2157|2163|2161|2168|2167|2157|2156|6524
1606304700000|2020-11-25 11:45:00|2162|2160|2159|2157|2162|2160|2159|2157|1855
1606305000000|2020-11-25 11:50:00|2158|2156|2152|2151|2158|2156|2149|2147|8828
1606305300000|2020-11-25 11:55:00|2153|2152|2149|2147|2155|2152|2149|2147|4458
1606305600000|2020-11-25 12:00:00|2148|2148|2153|2151|2153|2151|2147|2146|5890
1606305900000|2020-11-25 12:05:00|2154|2152|2154|2152|2156|2154|2153|2151|2609
1606306200000|2020-11-25 12:10:00|2152|2151|2152|2151|2152|2151|2149|2147|4007
1606306500000|2020-11-25 12:15:00|2151|2150|2152|2149|2154|2152|2149|2148|5752
1606306800000|2020-11-25 12:20:00|2151|2150|2152|2150|2155|2154|2149|2147|22216
1606307100000|2020-11-25 12:25:00|2151|2151|2154|2152|2157|2156|2151|2150|7055
1606307400000|2020-11-25 12:30:00|2153|2151|2149|2148|2153|2151|2148|2147|5510
1606307700000|2020-11-25 12:35:00|2150|2149|2151|2150|2152|2151|2149|2148|4199
1606308000000|2020-11-25 12:40:00|2150|2149|2154|2153|2156|2155|2150|2149|5082
1606308300000|2020-11-25 12:45:00|2153|2152|2155|2153|2155|2153|2153|2152|3584
1606308600000|2020-11-25 12:50:00|2154|2152|2155|2153|2156|2155|2153|2152|2932
1606308900000|2020-11-25 12:55:00|2156|2154|2158|2156|2158|2157|2154|2153|5676
1606309200000|2020-11-25 13:00:00|2159|2157|2163|2162|2164|2163|2159|2157|7872
1606309500000|2020-11-25 13:05:00|2164|2163|2166|2164|2169|2167|2163|2163|8225
1606309800000|2020-11-25 13:10:00|2167|2165|2168|2166|2170|2168|2167|2165|8133
1606310100000|2020-11-25 13:15:00|2167|2165|2167|2166|2169|2168|2167|2165|4862
1606310400000|2020-11-25 13:20:00|2168|2167|2170|2169|2170|2169|2165|2164|4012
1606310700000|2020-11-25 13:25:00|2169|2168|2172|2171|2173|2171|2169|2168|3935
1606311000000|2020-11-25 13:30:00|2171|2170|2169|2167|2172|2171|2169|2167|6795
1606311300000|2020-11-25 13:35:00|2168|2168|2173|2172|2174|2172|2168|2166|3627
1606311600000|2020-11-25 13:40:00|2174|2173|2170|2168|2175|2174|2169|2168|7240
1606311900000|2020-11-25 13:45:00|2169|2169|2168|2167|2170|2169|2167|2166|6299
1606312200000|2020-11-25 13:50:00|2167|2166|2164|2162|2167|2166|2163|2161|5352
1606312500000|2020-11-25 13:55:00|2165|2163|2165|2163|2167|2165|2164|2162|4279
1606312800000|2020-11-25 14:00:00|2164|2162|2168|2166|2168|2166|2163|2162|4680
1606313100000|2020-11-25 14:05:00|2167|2165|2164|2162|2167|2165|2163|2162|6804
1606313400000|2020-11-25 14:10:00|2165|2163|2162|2161|2165|2163|2162|2161|4797
1606313700000|2020-11-25 14:15:00|2161|2160|2159|2158|2162|2161|2159|2157|11515
1606314000000|2020-11-25 14:20:00|2158|2157|2150|2148|2158|2157|2150|2148|9547
1606314300000|2020-11-25 14:25:00|2151|2149|2158|2155|2159|2157|2150|2149|14931
1606314600000|2020-11-25 14:30:00|2159|2156|2164|2163|2169|2167|2158|2156|10284
1606314900000|2020-11-25 14:35:00|2163|2162|2178|2176|2178|2176|2163|2162|7762
1606315200000|2020-11-25 14:40:00|2179|2177|2171|2170|2179|2177|2171|2170|10930
1606315500000|2020-11-25 14:45:00|2172|2169|2167|2165|2173|2171|2165|2163|12518
1606315800000|2020-11-25 14:50:00|2166|2166|2174|2172|2176|2173|2166|2165|9028
1606316100000|2020-11-25 14:55:00|2175|2173|2168|2166|2177|2175|2168|2166|11902
1606316400000|2020-11-25 15:00:00|2167|2167|2176|2174|2178|2176|2167|2166|10826
1606316700000|2020-11-25 15:05:00|2175|2173|2172|2171|2178|2176|2171|2170|9082
1606317000000|2020-11-25 15:10:00|2171|2170|2170|2169|2173|2171|2168|2166|9627
1606317300000|2020-11-25 15:15:00|2171|2170|2170|2168|2171|2170|2166|2165|6114
1606317600000|2020-11-25 15:20:00|2169|2167|2169|2167|2172|2170|2167|2165|9011
1606317900000|2020-11-25 15:25:00|2170|2168|2168|2166|2173|2171|2168|2166|6008
1606318200000|2020-11-25 15:30:00|2167|2167|2167|2165|2170|2169|2166|2164|6910
1606318500000|2020-11-25 15:35:00|2166|2164|2161|2160|2166|2164|2160|2159|22393
1606318800000|2020-11-25 15:40:00|2160|2159|2162|2161|2165|2163|2157|2156|12958
1606319100000|2020-11-25 15:45:00|2163|2162|2162|2161|2164|2162|2161|2160|6447
1606319400000|2020-11-25 15:50:00|2161|2160|2162|2161|2163|2162|2159|2158|6055
1606319700000|2020-11-25 15:55:00|2161|2160|2161|2159|2162|2161|2160|2159|5572
1606320000000|2020-11-25 16:00:00|2160|2160|2155|2154|2161|2160|2155|2154|47600
1606320300000|2020-11-25 16:05:00|2156|2155|2156|2154|2159|2157|2155|2154|7016
1606320600000|2020-11-25 16:10:00|2155|2155|2154|2153|2156|2155|2152|2151|13968
1606320900000|2020-11-25 16:15:00|2155|2154|2153|2152|2156|2155|2153|2152|11613
1606321200000|2020-11-25 16:20:00|2152|2151|2147|2146|2153|2152|2147|2146|14212
1606321500000|2020-11-25 16:25:00|2148|2147|2156|2154|2156|2154|2148|2147|57824
1606377600000|2020-11-26 08:00:00|2172|2165|2169|2163|2174|2166|2155|2145|11357
1606377900000|2020-11-26 08:05:00|2168|2164|2197|2192|2200|2196|2168|2164|17714
1606378200000|2020-11-26 08:10:00|2196|2191|2192|2188|2197|2194|2189|2187|13144
1606378500000|2020-11-26 08:15:00|2194|2192|2199|2195|2200|2195|2189|2185|5763
1606378800000|2020-11-26 08:20:00|2198|2194|2190|2188|2199|2195|2187|2185|8396
1606379100000|2020-11-26 08:25:00|2191|2190|2194|2192|2194|2192|2187|2185|8263
1606379400000|2020-11-26 08:30:00|2195|2193|2193|2191|2199|2197|2192|2190|11151
1606379700000|2020-11-26 08:35:00|2192|2190|2182|2180|2193|2190|2182|2180|11382
1606380000000|2020-11-26 08:40:00|2181|2179|2187|2185|2187|2185|2180|2176|4090
1606380300000|2020-11-26 08:45:00|2188|2186|2196|2195|2199|2197|2188|2186|4560
1606380600000|2020-11-26 08:50:00|2197|2194|2202|2200|2203|2200|2195|2193|4422
1606380900000|2020-11-26 08:55:00|2201|2199|2204|2202|2205|2202|2193|2191|13475
1606381200000|2020-11-26 09:00:00|2203|2203|2201|2199|2211|2210|2200|2198|9013
1606381500000|2020-11-26 09:05:00|2202|2200|2201|2198|2202|2201|2196|2193|3926
1606381800000|2020-11-26 09:10:00|2200|2200|2197|2195|2206|2202|2196|2195|12788
1606382100000|2020-11-26 09:15:00|2199|2196|2198|2196|2200|2198|2198|2195|1270
1606382400000|2020-11-26 09:20:00|2197|2195|2190|2188|2197|2195|2188|2186|3893
1606382700000|2020-11-26 09:25:00|2191|2189|2188|2184|2193|2191|2185|2182|5920
1606383000000|2020-11-26 09:30:00|2187|2183|2179|2177|2187|2183|2177|2174|3925
1606383300000|2020-11-26 09:35:00|2180|2178|2181|2178|2181|2179|2177|2175|2840
1606383600000|2020-11-26 09:40:00|2180|2177|2176|2174|2180|2178|2175|2173|3756
1606383900000|2020-11-26 09:45:00|2177|2175|2179|2176|2180|2177|2176|2174|1661
1606384200000|2020-11-26 09:50:00|2180|2177|2180|2177|2181|2178|2178|2176|1740
1606384500000|2020-11-26 09:55:00|2181|2178|2178|2175|2181|2178|2176|2174|2080
1606384800000|2020-11-26 10:00:00|2179|2176|2180|2177|2181|2179|2175|2173|3672
1606385100000|2020-11-26 10:05:00|2179|2176|2180|2177|2183|2182|2178|2176|4104
1606385400000|2020-11-26 10:10:00|2179|2178|2175|2172|2181|2179|2174|2172|7844
1606385700000|2020-11-26 10:15:00|2174|2173|2175|2173|2176|2174|2174|2172|1229
1606386000000|2020-11-26 10:20:00|2174|2172|2173|2172|2176|2174|2173|2172|1693
1606386300000|2020-11-26 10:25:00|2174|2173|2175|2172|2176|2174|2171|2169|3594
1606386600000|2020-11-26 10:30:00|2174|2171|2169|2167|2175|2174|2169|2167|10458
1606386900000|2020-11-26 10:35:00|2170|2168|2170|2168|2172|2171|2169|2167|3207
1606387200000|2020-11-26 10:40:00|2171|2169|2178|2176|2178|2176|2171|2169|2547
1606387500000|2020-11-26 10:45:00|2177|2175|2176|2174|2178|2176|2176|2174|2149
1606387800000|2020-11-26 10:50:00|2175|2173|2175|2174|2175|2174|2172|2170|2734
1606388100000|2020-11-26 10:55:00|2174|2173|2178|2176|2179|2177|2174|2172|1663
1606388400000|2020-11-26 11:00:00|2179|2177|2177|2175|2179|2178|2177|2175|2014
1606388700000|2020-11-26 11:05:00|2178|2176|2178|2176|2179|2177|2178|2176|1429
1606389000000|2020-11-26 11:10:00|2177|2177|2177|2175|2179|2178|2176|2175|3287
1606389300000|2020-11-26 11:15:00|2176|2174|2177|2175|2179|2177|2175|2174|1504
1606389600000|2020-11-26 11:20:00|2178|2176|2178|2176|2179|2177|2176|2175|2307
1606389900000|2020-11-26 11:25:00|2179|2175|2178|2175|2179|2175|2175|2174|2062
1606390200000|2020-11-26 11:30:00|2177|2174|2174|2172|2177|2174|2168|2167|5595
1606390500000|2020-11-26 11:35:00|2173|2171|2173|2172|2174|2172|2168|2167|6456
1606390800000|2020-11-26 11:40:00|2174|2171|2173|2172|2178|2176|2173|2171|3476
1606391100000|2020-11-26 11:45:00|2174|2173|2173|2171|2176|2173|2173|2171|1128
1606391400000|2020-11-26 11:50:00|2172|2172|2170|2169|2172|2172|2170|2169|634
1606391700000|2020-11-26 11:55:00|2171|2168|2171|2169|2174|2171|2170|2168|3116
1606392000000|2020-11-26 12:00:00|2170|2168|2169|2167|2171|2169|2168|2167|2160
1606392300000|2020-11-26 12:05:00|2168|2166|2159|2158|2169|2167|2158|2156|40740
1606392600000|2020-11-26 12:10:00|2160|2159|2167|2163|2167|2164|2160|2158|3582
1606392900000|2020-11-26 12:15:00|2168|2165|2169|2166|2170|2168|2167|2164|2419
1606393200000|2020-11-26 12:20:00|2168|2167|2161|2159|2168|2167|2161|2159|1362
1606393500000|2020-11-26 12:25:00|2159|2158|2159|2157|2161|2159|2155|2154|11076
1606393800000|2020-11-26 12:30:00|2158|2155|2158|2156|2158|2156|2156|2155|1558
1606394100000|2020-11-26 12:35:00|2157|2157|2161|2160|2161|2160|2157|2157|4780
1606394400000|2020-11-26 12:40:00|2160|2159|2156|2155|2160|2159|2156|2155|2703
1606394700000|2020-11-26 12:45:00|2157|2154|2155|2153|2157|2156|2153|2152|5649
1606395000000|2020-11-26 12:50:00|2156|2154|2158|2156|2158|2156|2155|2153|2461
1606395300000|2020-11-26 12:55:00|2157|2157|2162|2159|2162|2159|2157|2155|10124
1606395600000|2020-11-26 13:00:00|2163|2160|2167|2165|2167|2166|2163|2160|3257
1606395900000|2020-11-26 13:05:00|2168|2166|2170|2168|2172|2170|2164|2162|20238
1606396200000|2020-11-26 13:10:00|2169|2167|2169|2167|2174|2171|2165|2163|8638
1606396500000|2020-11-26 13:15:00|2168|2166|2172|2169|2172|2170|2167|2164|1753
1606396800000|2020-11-26 13:20:00|2171|2168|2172|2170|2172|2170|2168|2166|5548
1606397100000|2020-11-26 13:25:00|2171|2169|2170|2168|2171|2169|2169|2166|3079
1606397400000|2020-11-26 13:30:00|2169|2167|2169|2167|2172|2170|2165|2164|14005
1606397700000|2020-11-26 13:35:00|2170|2168|2172|2170|2172|2170|2169|2168|1938
1606398000000|2020-11-26 13:40:00|2173|2171|2173|2170|2173|2171|2172|2170|3149
1606398300000|2020-11-26 13:45:00|2172|2169|2169|2167|2172|2171|2169|2167|2488
1606398600000|2020-11-26 13:50:00|2168|2166|2177|2175|2177|2175|2166|2164|22428
1606398900000|2020-11-26 13:55:00|2178|2176|2182|2180|2182|2180|2176|2174|6301
1606399200000|2020-11-26 14:00:00|2181|2181|2182|2180|2184|2183|2179|2177|7736
1606399500000|2020-11-26 14:05:00|2181|2179|2183|2181|2183|2182|2179|2178|4864
1606399800000|2020-11-26 14:10:00|2184|2182|2181|2179|2184|2183|2180|2178|4214
1606400100000|2020-11-26 14:15:00|2182|2180|2181|2180|2183|2181|2181|2179|1860
1606400400000|2020-11-26 14:20:00|2182|2181|2182|2180|2183|2182|2180|2178|10836
1606400700000|2020-11-26 14:25:00|2183|2181|2182|2181|2187|2185|2182|2180|3838
1606401000000|2020-11-26 14:30:00|2183|2180|2185|2183|2185|2183|2182|2180|4657
1606401300000|2020-11-26 14:35:00|2186|2184|2188|2185|2189|2187|2186|2183|5214
1606401600000|2020-11-26 14:40:00|2187|2184|2184|2181|2187|2185|2183|2181|5913
1606401900000|2020-11-26 14:45:00|2183|2182|2183|2181|2184|2183|2183|2181|1097
1606402200000|2020-11-26 14:50:00|2182|2180|2190|2188|2190|2188|2182|2180|8757
1606402500000|2020-11-26 14:55:00|2189|2187|2190|2188|2192|2191|2189|2187|5965
1606402800000|2020-11-26 15:00:00|2189|2187|2198|2196|2198|2197|2189|2187|9336
1606403100000|2020-11-26 15:05:00|2197|2197|2202|2201|2202|2201|2197|2196|8708
1606403400000|2020-11-26 15:10:00|2203|2202|2201|2200|2203|2202|2200|2199|32138
1606403700000|2020-11-26 15:15:00|2200|2199|2211|2209|2211|2209|2200|2199|23525
1606404000000|2020-11-26 15:20:00|2210|2208|2206|2204|2214|2213|2206|2204|34635
1606404300000|2020-11-26 15:25:00|2205|2203|2211|2210|2213|2210|2203|2202|10320
1606404600000|2020-11-26 15:30:00|2212|2209|2215|2213|2216|2215|2210|2209|9443
1606404900000|2020-11-26 15:35:00|2214|2212|2214|2212|2215|2212|2212|2210|4053
1606405200000|2020-11-26 15:40:00|2213|2211|2218|2216|2219|2217|2213|2210|11517
1606405500000|2020-11-26 15:45:00|2219|2217|2221|2219|2227|2226|2217|2215|40218
1606405800000|2020-11-26 15:50:00|2220|2218|2220|2218|2223|2221|2217|2216|18517
1606406100000|2020-11-26 15:55:00|2219|2217|2215|2213|2220|2217|2214|2213|8935
1606406400000|2020-11-26 16:00:00|2214|2212|2211|2209|2214|2212|2209|2207|17477
1606406700000|2020-11-26 16:05:00|2210|2208|2201|2199|2210|2208|2199|2197|18934
1606407000000|2020-11-26 16:10:00|2202|2200|2201|2200|2205|2204|2198|2197|28315
1606407300000|2020-11-26 16:15:00|2200|2199|2199|2197|2202|2200|2195|2194|23270
1606407600000|2020-11-26 16:20:00|2200|2198|2198|2196|2201|2199|2196|2195|21633
1606407900000|2020-11-26 16:25:00|2197|2197|2198|2196|2208|2207|2193|2192|67721
1606464000000|2020-11-27 08:00:00|2227|2210|2204|2191|2227|2210|2204|2190|1811
1606464300000|2020-11-27 08:05:00|2203|2192|2190|2183|2238|2225|2190|2182|12885
1606464600000|2020-11-27 08:10:00|2189|2180|2188|2183|2190|2185|2171|2164|7728
1606464900000|2020-11-27 08:15:00|2189|2184|2180|2177|2193|2188|2179|2177|9115
1606465200000|2020-11-27 08:20:00|2179|2176|2172|2171|2182|2179|2171|2168|8985
1606465500000|2020-11-27 08:25:00|2171|2170|2175|2174|2182|2178|2171|2169|9125
1606465800000|2020-11-27 08:30:00|2174|2173|2162|2160|2174|2173|2161|2159|15543
1606466100000|2020-11-27 08:35:00|2161|2159|2167|2164|2167|2165|2155|2153|18937
1606466400000|2020-11-27 08:40:00|2166|2165|2165|2162|2167|2166|2161|2159|10995
1606466700000|2020-11-27 08:45:00|2163|2163|2167|2165|2168|2166|2161|2159|3621
1606467000000|2020-11-27 08:50:00|2166|2164|2165|2163|2166|2164|2164|2162|6798
1606467300000|2020-11-27 08:55:00|2166|2164|2171|2169|2176|2173|2166|2164|5013
1606467600000|2020-11-27 09:00:00|2170|2168|2171|2169|2172|2171|2169|2168|6445
1606467900000|2020-11-27 09:05:00|2170|2168|2171|2170|2172|2170|2166|2164|6040
1606468200000|2020-11-27 09:10:00|2172|2169|2172|2170|2172|2170|2167|2166|12995
1606468500000|2020-11-27 09:15:00|2173|2171|2177|2175|2181|2178|2173|2171|8328
1606468800000|2020-11-27 09:20:00|2178|2176|2183|2181|2185|2183|2178|2176|3046
1606469100000|2020-11-27 09:25:00|2184|2182|2176|2174|2184|2182|2176|2174|6107
1606469400000|2020-11-27 09:30:00|2175|2173|2178|2176|2178|2176|2175|2173|2536
1606469700000|2020-11-27 09:35:00|2179|2177|2184|2181|2184|2182|2175|2174|6138
1606470000000|2020-11-27 09:40:00|2183|2182|2178|2176|2183|2182|2177|2176|5122
1606470300000|2020-11-27 09:45:00|2179|2177|2181|2179|2183|2182|2179|2177|5177
1606470600000|2020-11-27 09:50:00|2180|2178|2173|2172|2181|2178|2173|2172|2169
1606470900000|2020-11-27 09:55:00|2172|2171|2173|2171|2174|2173|2171|2169|4608
1606471200000|2020-11-27 10:00:00|2172|2170|2167|2165|2172|2170|2167|2165|2991
1606471500000|2020-11-27 10:05:00|2168|2166|2166|2164|2168|2166|2165|2163|3700
1606471800000|2020-11-27 10:10:00|2167|2165|2166|2165|2168|2166|2165|2163|4402
1606472100000|2020-11-27 10:15:00|2165|2164|2162|2160|2165|2164|2159|2158|5865
1606472400000|2020-11-27 10:20:00|2161|2159|2160|2158|2164|2162|2160|2158|5006
1606472700000|2020-11-27 10:25:00|2161|2159|2161|2159|2162|2160|2159|2157|6979
1606473000000|2020-11-27 10:30:00|2160|2158|2165|2163|2165|2164|2159|2157|2957
1606473300000|2020-11-27 10:35:00|2166|2164|2170|2169|2171|2169|2165|2164|3630
1606473600000|2020-11-27 10:40:00|2169|2168|2168|2166|2169|2169|2167|2165|3804
1606473900000|2020-11-27 10:45:00|2167|2165|2172|2171|2173|2171|2165|2164|4164
1606474200000|2020-11-27 10:50:00|2171|2170|2175|2173|2176|2173|2170|2169|3606
1606474500000|2020-11-27 10:55:00|2176|2174|2171|2169|2176|2174|2171|2169|3465
1606474800000|2020-11-27 11:00:00|2172|2170|2171|2170|2175|2173|2171|2170|4203
1606475100000|2020-11-27 11:05:00|2172|2171|2176|2174|2176|2175|2172|2170|3930
1606475400000|2020-11-27 11:10:00|2177|2175|2180|2178|2182|2179|2176|2174|6820
1606475700000|2020-11-27 11:15:00|2181|2179|2185|2183|2185|2183|2181|2179|1953
1606476000000|2020-11-27 11:20:00|2184|2182|2187|2185|2189|2187|2184|2182|4111
1606476300000|2020-11-27 11:25:00|2186|2184|2185|2183|2187|2186|2184|2183|8952
1606476600000|2020-11-27 11:30:00|2186|2184|2189|2187|2189|2187|2184|2183|24910
1606476900000|2020-11-27 11:35:00|2190|2188|2190|2188|2190|2189|2186|2185|5961
1606477200000|2020-11-27 11:40:00|2189|2187|2193|2191|2193|2192|2187|2186|8833
1606477500000|2020-11-27 11:45:00|2192|2190|2192|2190|2193|2191|2189|2188|5821
1606477800000|2020-11-27 11:50:00|2191|2189|2195|2193|2195|2194|2190|2189|5685
1606478100000|2020-11-27 11:55:00|2194|2192|2195|2193|2197|2195|2194|2192|3526
1606478400000|2020-11-27 12:00:00|2194|2192|2191|2189|2201|2197|2191|2189|9193
1606478700000|2020-11-27 12:05:00|2190|2188|2188|2186|2191|2189|2187|2186|9005
1606479000000|2020-11-27 12:10:00|2187|2185|2186|2185|2187|2185|2185|2183|7057
1606479300000|2020-11-27 12:15:00|2187|2186|2185|2183|2188|2186|2185|2183|21273
1606479600000|2020-11-27 12:20:00|2186|2184|2182|2181|2188|2186|2182|2181|8292
1606479900000|2020-11-27 12:25:00|2181|2180|2179|2177|2182|2180|2179|2177|1914
1606480200000|2020-11-27 12:30:00|2178|2178|2180|2178|2180|2179|2177|2175|4313
1606480500000|2020-11-27 12:35:00|2181|2179|2178|2176|2181|2179|2177|2176|2920
1606480800000|2020-11-27 12:40:00|2179|2177|2178|2175|2180|2178|2177|2175|5590
1606481100000|2020-11-27 12:45:00|2177|2174|2176|2175|2177|2175|2174|2173|1736
1606481400000|2020-11-27 12:50:00|2175|2174|2177|2175|2177|2176|2175|2173|2592
1606481700000|2020-11-27 12:55:00|2178|2176|2178|2176|2178|2177|2177|2175|1505
1606482000000|2020-11-27 13:00:00|2179|2178|2174|2172|2179|2178|2173|2171|4472
1606482300000|2020-11-27 13:05:00|2173|2171|2172|2170|2173|2171|2171|2168|2776
1606482600000|2020-11-27 13:10:00|2173|2171|2171|2170|2173|2172|2171|2170|2326
1606482900000|2020-11-27 13:15:00|2170|2169|2171|2170|2171|2170|2170|2169|3376
1606483200000|2020-11-27 13:20:00|2172|2171|2173|2171|2174|2173|2171|2170|4288
1606483500000|2020-11-27 13:25:00|2172|2172|2174|2171|2174|2173|2171|2170|4264
1606483800000|2020-11-27 13:30:00|2173|2172|2170|2168|2174|2172|2170|2168|4352
1606484100000|2020-11-27 13:35:00|2171|2169|2174|2173|2174|2173|2170|2168|4640
1606484400000|2020-11-27 13:40:00|2173|2172|2171|2170|2174|2173|2171|2170|3702
1606484700000|2020-11-27 13:45:00|2172|2171|2171|2169|2174|2172|2171|2169|5413
1606485000000|2020-11-27 13:50:00|2170|2168|2174|2172|2177|2175|2170|2168|6037
1606485300000|2020-11-27 13:55:00|2173|2171|2172|2170|2173|2172|2171|2169|5681
1606485600000|2020-11-27 14:00:00|2171|2171|2169|2167|2172|2171|2168|2167|6973
1606485900000|2020-11-27 14:05:00|2168|2166|2168|2166|2168|2167|2167|2165|4620
1606486200000|2020-11-27 14:10:00|2169|2167|2174|2172|2174|2173|2168|2167|4335
1606486500000|2020-11-27 14:15:00|2173|2171|2176|2174|2176|2174|2171|2170|5743
1606486800000|2020-11-27 14:20:00|2175|2175|2172|2171|2176|2175|2172|2171|12710
1606487100000|2020-11-27 14:25:00|2173|2172|2169|2168|2173|2172|2169|2168|10632
1606487400000|2020-11-27 14:30:00|2168|2167|2169|2167|2172|2171|2164|2163|9352
1606487700000|2020-11-27 14:35:00|2168|2166|2172|2169|2172|2170|2167|2166|15829
1606488000000|2020-11-27 14:40:00|2171|2170|2176|2173|2180|2178|2170|2169|21922
1606488300000|2020-11-27 14:45:00|2177|2174|2178|2176|2180|2178|2176|2174|16840
1606488600000|2020-11-27 14:50:00|2177|2177|2185|2183|2186|2184|2176|2175|5911
1606488900000|2020-11-27 14:55:00|2186|2184|2187|2185|2187|2185|2182|2181|8204
1606489200000|2020-11-27 15:00:00|2186|2186|2188|2187|2190|2188|2186|2186|6293
1606489500000|2020-11-27 15:05:00|2189|2188|2195|2194|2195|2194|2189|2188|5711
1606489800000|2020-11-27 15:10:00|2194|2193|2200|2199|2200|2199|2194|2192|7637
1606490100000|2020-11-27 15:15:00|2201|2200|2206|2203|2209|2207|2200|2199|12591
1606490400000|2020-11-27 15:20:00|2205|2202|2201|2199|2206|2205|2201|2199|8926
1606490700000|2020-11-27 15:25:00|2200|2198|2197|2196|2201|2200|2197|2196|9668
1606491000000|2020-11-27 15:30:00|2198|2197|2196|2195|2200|2199|2195|2194|12450
1606491300000|2020-11-27 15:35:00|2197|2196|2197|2196|2199|2197|2196|2193|8073
1606491600000|2020-11-27 15:40:00|2196|2195|2197|2196|2201|2199|2196|2195|9751
1606491900000|2020-11-27 15:45:00|2198|2195|2205|2204|2205|2204|2197|2195|46657
1606492200000|2020-11-27 15:50:00|2204|2203|2202|2200|2205|2203|2201|2200|9949
1606492500000|2020-11-27 15:55:00|2201|2201|2201|2200|2202|2201|2199|2198|29700
1606492800000|2020-11-27 16:00:00|2200|2199|2210|2209|2211|2209|2200|2199|30426
1606493100000|2020-11-27 16:05:00|2209|2208|2213|2212|2213|2212|2206|2205|23604
1606493400000|2020-11-27 16:10:00|2212|2211|2212|2210|2215|2212|2211|2210|41410
1606493700000|2020-11-27 16:15:00|2211|2209|2212|2211|2213|2211|2210|2208|24890
1606494000000|2020-11-27 16:20:00|2211|2210|2213|2211|2214|2213|2210|2209|29143
1606494300000|2020-11-27 16:25:00|2212|2210|2216|2214|2217|2216|2212|2210|28170
1606723200000|2020-11-30 08:00:00|2202|2200|2237|2232|2238|2232|2199|2192|17015
1606723500000|2020-11-30 08:05:00|2238|2233|2254|2250|2256|2251|2238|2233|11165
1606723800000|2020-11-30 08:10:00|2253|2248|2250|2244|2258|2253|2246|2243|14134
1606724100000|2020-11-30 08:15:00|2251|2245|2260|2256|2270|2266|2251|2245|10967
1606724400000|2020-11-30 08:20:00|2259|2259|2253|2251|2261|2259|2251|2248|12275
1606724700000|2020-11-30 08:25:00|2254|2252|2256|2253|2258|2256|2247|2245|12183
1606725000000|2020-11-30 08:30:00|2257|2254|2254|2252|2262|2259|2254|2252|10452
1606725300000|2020-11-30 08:35:00|2253|2251|2238|2236|2254|2252|2238|2236|8274
1606725600000|2020-11-30 08:40:00|2237|2235|2243|2240|2249|2246|2237|2234|10966
1606725900000|2020-11-30 08:45:00|2242|2239|2236|2232|2242|2240|2231|2229|20176
1606726200000|2020-11-30 08:50:00|2235|2231|2234|2232|2236|2233|2231|2229|7905
1606726500000|2020-11-30 08:55:00|2233|2231|2228|2226|2233|2231|2227|2226|5967
1606726800000|2020-11-30 09:00:00|2229|2227|2228|2226|2231|2229|2227|2225|7494
1606727100000|2020-11-30 09:05:00|2229|2227|2229|2226|2232|2231|2229|2225|8795
1606727400000|2020-11-30 09:10:00|2230|2227|2226|2224|2230|2228|2222|2221|7071
1606727700000|2020-11-30 09:15:00|2225|2223|2226|2224|2229|2226|2224|2222|5704
1606728000000|2020-11-30 09:20:00|2227|2225|2228|2226|2229|2227|2225|2223|4295
1606728300000|2020-11-30 09:25:00|2227|2227|2234|2231|2235|2231|2227|2226|4836
1606728600000|2020-11-30 09:30:00|2235|2232|2243|2240|2244|2241|2234|2232|2574
1606728900000|2020-11-30 09:35:00|2244|2241|2244|2243|2247|2246|2239|2238|13841
1606729200000|2020-11-30 09:40:00|2245|2244|2243|2241|2247|2245|2241|2239|7293
1606729500000|2020-11-30 09:45:00|2242|2242|2250|2248|2250|2248|2242|2241|5696
1606729800000|2020-11-30 09:50:00|2251|2249|2255|2253|2257|2256|2251|2249|8038
1606730100000|2020-11-30 09:55:00|2254|2252|2253|2251|2255|2253|2251|2250|7126
1606730400000|2020-11-30 10:00:00|2252|2250|2253|2251|2254|2252|2249|2247|6677
1606730700000|2020-11-30 10:05:00|2252|2250|2249|2247|2252|2251|2249|2247|2810
1606731000000|2020-11-30 10:10:00|2248|2246|2250|2249|2251|2249|2247|2246|5087
1606731300000|2020-11-30 10:15:00|2251|2250|2251|2250|2252|2250|2250|2248|6762
1606731600000|2020-11-30 10:20:00|2252|2249|2248|2246|2254|2252|2248|2246|4919
1606731900000|2020-11-30 10:25:00|2249|2247|2246|2245|2250|2248|2246|2245|3373
1606732200000|2020-11-30 10:30:00|2245|2244|2244|2242|2246|2245|2240|2238|5239
1606732500000|2020-11-30 10:35:00|2243|2243|2238|2237|2245|2243|2238|2237|3823
1606732800000|2020-11-30 10:40:00|2239|2236|2244|2243|2245|2244|2239|2236|5538
1606733100000|2020-11-30 10:45:00|2245|2242|2249|2247|2249|2248|2245|2242|1951
1606733400000|2020-11-30 10:50:00|2250|2248|2251|2249|2253|2251|2249|2247|4422
1606733700000|2020-11-30 10:55:00|2252|2250|2253|2251|2253|2251|2250|2249|3717
1606734000000|2020-11-30 11:00:00|2252|2250|2246|2245|2252|2250|2246|2244|4659
1606734300000|2020-11-30 11:05:00|2247|2246|2247|2245|2248|2247|2246|2243|2995
1606734600000|2020-11-30 11:10:00|2246|2244|2237|2235|2247|2246|2237|2235|4961
1606734900000|2020-11-30 11:15:00|2236|2236|2235|2233|2237|2236|2234|2231|4737
1606735200000|2020-11-30 11:20:00|2234|2234|2233|2232|2237|2236|2233|2231|5148
1606735500000|2020-11-30 11:25:00|2234|2231|2238|2237|2239|2238|2234|2231|9021
1606735800000|2020-11-30 11:30:00|2239|2238|2231|2230|2243|2241|2231|2230|9198
1606736100000|2020-11-30 11:35:00|2230|2229|2232|2231|2232|2231|2227|2224|4049
1606736400000|2020-11-30 11:40:00|2231|2230|2226|2224|2234|2233|2221|2220|9334
1606736700000|2020-11-30 11:45:00|2227|2225|2232|2230|2233|2230|2226|2224|1519
1606737000000|2020-11-30 11:50:00|2231|2229|2236|2234|2236|2234|2229|2228|3044
1606737300000|2020-11-30 11:55:00|2235|2235|2238|2236|2239|2236|2233|2232|2929
1606737600000|2020-11-30 12:00:00|2237|2237|2238|2236|2239|2237|2235|2233|1956
1606737900000|2020-11-30 12:05:00|2239|2237|2238|2236|2239|2238|2237|2235|1325
1606738200000|2020-11-30 12:10:00|2239|2237|2240|2238|2240|2239|2236|2234|3171
1606738500000|2020-11-30 12:15:00|2241|2239|2244|2243|2246|2245|2241|2239|3956
1606738800000|2020-11-30 12:20:00|2245|2244|2245|2243|2248|2245|2243|2242|1652
1606739100000|2020-11-30 12:25:00|2244|2242|2241|2239|2244|2242|2241|2239|1680
1606739400000|2020-11-30 12:30:00|2240|2238|2243|2241|2244|2241|2240|2238|2063
1606739700000|2020-11-30 12:35:00|2242|2240|2239|2238|2243|2242|2239|2238|5152
1606740000000|2020-11-30 12:40:00|2240|2239|2239|2237|2242|2240|2236|2234|2417
1606740300000|2020-11-30 12:45:00|2240|2238|2243|2242|2243|2242|2238|2237|2682
1606740600000|2020-11-30 12:50:00|2242|2241|2239|2237|2243|2242|2238|2237|4062
1606740900000|2020-11-30 12:55:00|2240|2238|2243|2241|2243|2241|2240|2238|702
1606741200000|2020-11-30 13:00:00|2242|2242|2239|2237|2242|2242|2238|2237|4295
1606741500000|2020-11-30 13:05:00|2238|2236|2233|2232|2239|2236|2232|2230|3983
1606741800000|2020-11-30 13:10:00|2232|2231|2234|2232|2234|2232|2231|2229|2145
1606742100000|2020-11-30 13:15:00|2233|2231|2232|2230|2233|2231|2230|2229|3987
1606742400000|2020-11-30 13:20:00|2231|2231|2237|2236|2237|2236|2231|2231|4443
1606742700000|2020-11-30 13:25:00|2236|2235|2236|2235|2241|2239|2234|2232|7850
1606743000000|2020-11-30 13:30:00|2237|2236|2234|2232|2240|2239|2234|2232|20742
1606743300000|2020-11-30 13:35:00|2233|2231|2231|2230|2233|2232|2231|2229|2112
1606743600000|2020-11-30 13:40:00|2232|2231|2232|2231|2234|2232|2232|2231|3715
1606743900000|2020-11-30 13:45:00|2231|2230|2232|2230|2232|2230|2230|2229|2387
1606744200000|2020-11-30 13:50:00|2231|2231|2227|2226|2231|2231|2227|2226|2881
1606744500000|2020-11-30 13:55:00|2226|2225|2226|2225|2228|2227|2226|2225|2759
1606744800000|2020-11-30 14:00:00|2225|2224|2222|2220|2226|2225|2221|2220|4084
1606745100000|2020-11-30 14:05:00|2221|2219|2218|2217|2221|2219|2216|2215|4562
1606745400000|2020-11-30 14:10:00|2219|2218|2222|2221|2226|2224|2219|2218|6901
1606745700000|2020-11-30 14:15:00|2221|2220|2216|2215|2222|2221|2216|2215|4657
1606746000000|2020-11-30 14:20:00|2215|2213|2202|2201|2215|2214|2201|2200|13902
1606746300000|2020-11-30 14:25:00|2203|2202|2208|2207|2208|2207|2203|2202|6078
1606746600000|2020-11-30 14:30:00|2209|2208|2213|2212|2215|2212|2207|2206|41135
1606746900000|2020-11-30 14:35:00|2214|2211|2218|2217|2220|2217|2210|2209|10426
1606747200000|2020-11-30 14:40:00|2219|2218|2214|2213|2220|2218|2214|2213|8168
1606747500000|2020-11-30 14:45:00|2215|2214|2207|2205|2216|2215|2207|2205|5044
1606747800000|2020-11-30 14:50:00|2208|2206|2214|2213|2217|2214|2208|2206|8563
1606748100000|2020-11-30 14:55:00|2213|2212|2213|2212|2217|2216|2212|2210|10093
1606748400000|2020-11-30 15:00:00|2214|2211|2209|2207|2214|2212|2207|2206|11112
1606748700000|2020-11-30 15:05:00|2208|2206|2214|2213|2215|2214|2207|2206|7661
1606749000000|2020-11-30 15:10:00|2213|2212|2215|2214|2217|2215|2213|2211|5107
1606749300000|2020-11-30 15:15:00|2214|2213|2221|2219|2221|2219|2214|2212|10884
1606749600000|2020-11-30 15:20:00|2222|2220|2221|2219|2222|2221|2219|2217|16969
1606749900000|2020-11-30 15:25:00|2222|2220|2223|2222|2225|2224|2221|2220|5409
1606750200000|2020-11-30 15:30:00|2222|2221|2218|2217|2225|2224|2218|2217|8841
1606750500000|2020-11-30 15:35:00|2217|2216|2207|2205|2217|2216|2205|2204|10292
1606750800000|2020-11-30 15:40:00|2208|2206|2215|2213|2217|2216|2208|2206|11550
1606751100000|2020-11-30 15:45:00|2214|2214|2215|2212|2215|2214|2211|2209|5973
1606751400000|2020-11-30 15:50:00|2214|2213|2214|2213|2216|2215|2213|2212|4982
1606751700000|2020-11-30 15:55:00|2215|2214|2219|2217|2220|2218|2215|2213|7646
1606752000000|2020-11-30 16:00:00|2218|2215|2223|2222|2224|2223|2217|2215|7330
1606752300000|2020-11-30 16:05:00|2222|2221|2217|2216|2223|2222|2216|2215|26448
1606752600000|2020-11-30 16:10:00|2218|2217|2219|2218|2224|2223|2218|2216|14619
1606752900000|2020-11-30 16:15:00|2220|2219|2221|2219|2222|2221|2219|2218|8566
1606753200000|2020-11-30 16:20:00|2222|2220|2219|2218|2223|2222|2218|2217|44090
1606753500000|2020-11-30 16:25:00|2220|2219|2215|2213|2223|2221|2213|2212|80786
1606809600000|2020-12-01 08:00:00|2214|2201|2230|2223|2240|2235|2207|2200|15668
1606809900000|2020-12-01 08:05:00|2223|2222|2209|2205|2228|2223|2206|2201|6273
1606810200000|2020-12-01 08:10:00|2210|2206|2204|2201|2213|2211|2203|2200|6193
1606810500000|2020-12-01 08:15:00|2205|2202|2209|2206|2210|2208|2199|2197|8086
1606810800000|2020-12-01 08:20:00|2208|2205|2208|2206|2215|2214|2207|2205|11121
1606811100000|2020-12-01 08:25:00|2209|2207|2196|2194|2210|2207|2195|2194|6787
1606811400000|2020-12-01 08:30:00|2195|2195|2180|2178|2196|2195|2179|2178|9291
1606811700000|2020-12-01 08:35:00|2182|2179|2182|2180|2183|2182|2177|2175|8447
1606812000000|2020-12-01 08:40:00|2181|2181|2195|2194|2195|2194|2181|2180|8787
1606812300000|2020-12-01 08:45:00|2196|2195|2200|2198|2203|2202|2195|2195|12048
1606812600000|2020-12-01 08:50:00|2201|2199|2199|2197|2205|2202|2199|2197|4401
1606812900000|2020-12-01 08:55:00|2200|2198|2209|2208|2210|2208|2199|2197|6766
1606813200000|2020-12-01 09:00:00|2208|2207|2208|2206|2210|2209|2205|2204|8247
1606813500000|2020-12-01 09:05:00|2209|2207|2211|2209|2217|2215|2209|2206|7691
1606813800000|2020-12-01 09:10:00|2210|2210|2211|2210|2212|2210|2210|2209|2324
1606814100000|2020-12-01 09:15:00|2212|2211|2211|2210|2213|2211|2208|2206|2467
1606814400000|2020-12-01 09:20:00|2210|2209|2212|2210|2215|2213|2208|2206|5440
1606814700000|2020-12-01 09:25:00|2211|2209|2208|2205|2211|2210|2208|2205|1610
1606815000000|2020-12-01 09:30:00|2207|2204|2208|2204|2209|2206|2206|2204|2079
1606815300000|2020-12-01 09:35:00|2207|2203|2204|2203|2207|2204|2204|2203|3299
1606815600000|2020-12-01 09:40:00|2203|2202|2201|2200|2204|2202|2200|2198|2559
1606815900000|2020-12-01 09:45:00|2202|2201|2204|2202|2206|2204|2202|2200|2504
1606816200000|2020-12-01 09:50:00|2205|2203|2205|2204|2205|2204|2204|2202|2012
1606816500000|2020-12-01 09:55:00|2204|2203|2203|2201|2207|2205|2199|2198|7603
1606816800000|2020-12-01 10:00:00|2202|2202|2204|2202|2207|2205|2202|2201|3238
1606817100000|2020-12-01 10:05:00|2202|2201|2194|2192|2202|2201|2193|2192|4863
1606817400000|2020-12-01 10:10:00|2195|2193|2202|2200|2203|2201|2195|2193|4356
1606817700000|2020-12-01 10:15:00|2201|2199|2196|2194|2201|2199|2193|2191|6319
1606818000000|2020-12-01 10:20:00|2195|2193|2204|2202|2205|2203|2194|2192|7217
1606818300000|2020-12-01 10:25:00|2203|2203|2207|2205|2207|2206|2202|2200|3724
1606818600000|2020-12-01 10:30:00|2206|2204|2205|2202|2206|2204|2202|2200|2377
1606818900000|2020-12-01 10:35:00|2204|2203|2203|2202|2206|2204|2201|2198|3861
1606819200000|2020-12-01 10:40:00|2204|2201|2200|2198|2204|2202|2199|2198|4936
1606819500000|2020-12-01 10:45:00|2201|2199|2201|2198|2201|2199|2199|2198|1709
1606819800000|2020-12-01 10:50:00|2200|2197|2195|2194|2200|2197|2194|2192|3894
1606820100000|2020-12-01 10:55:00|2196|2195|2198|2196|2198|2196|2194|2192|3927
1606820400000|2020-12-01 11:00:00|2199|2197|2199|2197|2201|2199|2198|2197|2190
1606820700000|2020-12-01 11:05:00|2198|2198|2196|2194|2198|2198|2196|2194|2256
1606821000000|2020-12-01 11:10:00|2195|2193|2189|2186|2196|2193|2187|2184|15484
1606821300000|2020-12-01 11:15:00|2188|2187|2189|2187|2192|2189|2188|2187|3859
1606821600000|2020-12-01 11:20:00|2190|2188|2185|2182|2190|2188|2184|2181|1924
1606821900000|2020-12-01 11:25:00|2184|2183|2186|2184|2188|2186|2183|2181|5170
1606822200000|2020-12-01 11:30:00|2187|2185|2186|2184|2188|2187|2186|2184|3338
1606822500000|2020-12-01 11:35:00|2185|2183|2182|2180|2186|2185|2182|2180|6446
1606822800000|2020-12-01 11:40:00|2183|2181|2181|2180|2185|2182|2181|2180|2952
1606823100000|2020-12-01 11:45:00|2180|2179|2185|2183|2185|2184|2179|2178|3900
1606823400000|2020-12-01 11:50:00|2184|2184|2184|2181|2185|2184|2183|2181|3394
1606823700000|2020-12-01 11:55:00|2183|2182|2184|2182|2185|2183|2182|2181|3425
1606824000000|2020-12-01 12:00:00|2185|2183|2190|2188|2191|2190|2185|2183|6236
1606824300000|2020-12-01 12:05:00|2189|2187|2185|2183|2189|2188|2185|2183|2803
1606824600000|2020-12-01 12:10:00|2184|2184|2185|2182|2185|2184|2183|2181|2009
1606824900000|2020-12-01 12:15:00|2184|2183|2183|2182|2184|2183|2182|2180|3636
1606825200000|2020-12-01 12:20:00|2182|2181|2178|2176|2182|2181|2177|2175|1776
1606825500000|2020-12-01 12:25:00|2177|2175|2175|2172|2177|2175|2173|2172|4234
1606825800000|2020-12-01 12:30:00|2174|2173|2176|2174|2177|2176|2174|2173|4228
1606826100000|2020-12-01 12:35:00|2175|2175|2181|2179|2182|2181|2175|2174|6670
1606826400000|2020-12-01 12:40:00|2180|2178|2177|2176|2180|2179|2177|2175|3668
1606826700000|2020-12-01 12:45:00|2178|2177|2179|2177|2179|2178|2178|2176|3504
1606827000000|2020-12-01 12:50:00|2180|2178|2182|2181|2182|2181|2178|2176|8699
1606827300000|2020-12-01 12:55:00|2181|2180|2183|2182|2184|2183|2181|2179|4618
1606827600000|2020-12-01 13:00:00|2184|2183|2183|2181|2185|2184|2182|2181|6589
1606827900000|2020-12-01 13:05:00|2182|2180|2182|2180|2183|2181|2182|2180|675
1606828200000|2020-12-01 13:10:00|2181|2179|2177|2175|2181|2179|2176|2174|4150
1606828500000|2020-12-01 13:15:00|2176|2174|2179|2178|2180|2178|2175|2173|4595
1606828800000|2020-12-01 13:20:00|2180|2179|2184|2182|2184|2182|2180|2178|6146
1606829100000|2020-12-01 13:25:00|2183|2183|2186|2184|2186|2184|2181|2179|3376
1606829400000|2020-12-01 13:30:00|2185|2183|2188|2186|2191|2190|2185|2183|6737
1606829700000|2020-12-01 13:35:00|2187|2185|2188|2186|2190|2189|2186|2185|5138
1606830000000|2020-12-01 13:40:00|2187|2185|2192|2190|2192|2191|2187|2185|9382
1606830300000|2020-12-01 13:45:00|2191|2189|2195|2192|2195|2194|2190|2188|7098
1606830600000|2020-12-01 13:50:00|2194|2191|2190|2188|2194|2192|2189|2188|5696
1606830900000|2020-12-01 13:55:00|2189|2187|2191|2189|2191|2189|2189|2186|3079
1606831200000|2020-12-01 14:00:00|2192|2190|2196|2194|2196|2195|2192|2190|41083
1606831500000|2020-12-01 14:05:00|2197|2195|2193|2192|2198|2197|2193|2192|7609
1606831800000|2020-12-01 14:10:00|2194|2191|2194|2192|2195|2193|2191|2189|13048
1606832100000|2020-12-01 14:15:00|2195|2194|2190|2188|2195|2194|2188|2186|9216
1606832400000|2020-12-01 14:20:00|2191|2189|2189|2187|2192|2190|2189|2187|3631
1606832700000|2020-12-01 14:25:00|2188|2188|2191|2190|2193|2192|2188|2187|7328
1606833000000|2020-12-01 14:30:00|2192|2191|2199|2198|2200|2199|2191|2190|11316
1606833300000|2020-12-01 14:35:00|2200|2199|2197|2195|2201|2199|2195|2192|10908
1606833600000|2020-12-01 14:40:00|2198|2196|2199|2197|2199|2198|2198|2196|2620
1606833900000|2020-12-01 14:45:00|2200|2198|2206|2204|2206|2204|2200|2197|5267
1606834200000|2020-12-01 14:50:00|2207|2205|2205|2202|2209|2208|2205|2202|4899
1606834500000|2020-12-01 14:55:00|2204|2203|2202|2200|2205|2203|2199|2197|8341
1606834800000|2020-12-01 15:00:00|2201|2201|2203|2201|2205|2203|2201|2198|4357
1606835100000|2020-12-01 15:05:00|2204|2202|2201|2198|2204|2203|2199|2197|8421
1606835400000|2020-12-01 15:10:00|2200|2197|2195|2194|2200|2197|2195|2194|4705
1606835700000|2020-12-01 15:15:00|2196|2195|2196|2194|2197|2195|2194|2193|7888
1606836000000|2020-12-01 15:20:00|2195|2193|2190|2188|2195|2194|2189|2188|6576
1606836300000|2020-12-01 15:25:00|2189|2187|2194|2192|2194|2193|2187|2185|6100
1606836600000|2020-12-01 15:30:00|2193|2191|2196|2195|2197|2196|2192|2191|4547
1606836900000|2020-12-01 15:35:00|2195|2194|2194|2192|2198|2197|2194|2192|10459
1606837200000|2020-12-01 15:40:00|2195|2193|2196|2194|2196|2194|2194|2192|7771
1606837500000|2020-12-01 15:45:00|2197|2195|2197|2196|2197|2196|2196|2194|6669
1606837800000|2020-12-01 15:50:00|2198|2195|2197|2195|2198|2196|2194|2192|15512
1606838100000|2020-12-01 15:55:00|2196|2196|2202|2200|2202|2200|2196|2195|9008
1606838400000|2020-12-01 16:00:00|2203|2201|2206|2204|2206|2205|2199|2198|15118
1606838700000|2020-12-01 16:05:00|2207|2205|2211|2209|2212|2210|2207|2205|36263
1606839000000|2020-12-01 16:10:00|2210|2208|2209|2207|2212|2210|2208|2206|8495
1606839300000|2020-12-01 16:15:00|2208|2206|2207|2206|2210|2209|2205|2203|15533
1606839600000|2020-12-01 16:20:00|2208|2207|2209|2207|2210|2209|2207|2206|13717
1606839900000|2020-12-01 16:25:00|2208|2208|2215|2212|2215|2212|2206|2204|19694
1606896000000|2020-12-02 08:00:00|2199|2190|2219|2210|2233|2227|2192|2189|13224
1606896300000|2020-12-02 08:05:00|2218|2211|2226|2221|2226|2222|2203|2200|10951
1606896600000|2020-12-02 08:10:00|2225|2219|2206|2202|2225|2219|2204|2201|4344
1606896900000|2020-12-02 08:15:00|2205|2201|2197|2194|2205|2201|2191|2187|8687
1606897200000|2020-12-02 08:20:00|2198|2195|2203|2198|2208|2206|2198|2195|7056
1606897500000|2020-12-02 08:25:00|2202|2197|2194|2190|2203|2197|2190|2185|4878
1606897800000|2020-12-02 08:30:00|2195|2191|2196|2193|2202|2199|2193|2191|5236
1606898100000|2020-12-02 08:35:00|2197|2194|2193|2190|2198|2195|2192|2190|3106
1606898400000|2020-12-02 08:40:00|2192|2189|2193|2191|2197|2195|2192|2189|4950
1606898700000|2020-12-02 08:45:00|2194|2192|2199|2197|2200|2199|2193|2191|2991
1606899000000|2020-12-02 08:50:00|2197|2196|2203|2201|2204|2202|2197|2195|6042
1606899300000|2020-12-02 08:55:00|2202|2200|2202|2200|2202|2201|2199|2197|3775
1606899600000|2020-12-02 09:00:00|2203|2201|2213|2211|2219|2217|2203|2201|8134
1606899900000|2020-12-02 09:05:00|2214|2212|2220|2217|2223|2221|2214|2211|8456
1606900200000|2020-12-02 09:10:00|2221|2218|2217|2215|2223|2220|2216|2215|8412
1606900500000|2020-12-02 09:15:00|2216|2214|2210|2208|2216|2215|2209|2208|6079
1606900800000|2020-12-02 09:20:00|2209|2207|2212|2210|2212|2210|2209|2207|1544
1606901100000|2020-12-02 09:25:00|2211|2209|2213|2211|2213|2212|2210|2209|2664
1606901400000|2020-12-02 09:30:00|2215|2212|2211|2209|2215|2213|2211|2208|2843
1606901700000|2020-12-02 09:35:00|2210|2208|2207|2205|2211|2208|2205|2202|6645
1606902000000|2020-12-02 09:40:00|2206|2204|2203|2202|2207|2205|2202|2201|4301
1606902300000|2020-12-02 09:45:00|2204|2203|2197|2196|2204|2203|2197|2196|5947
1606902600000|2020-12-02 09:50:00|2196|2195|2192|2190|2196|2195|2192|2190|23746
1606902900000|2020-12-02 09:55:00|2193|2191|2193|2191|2194|2193|2189|2187|4189
1606903200000|2020-12-02 10:00:00|2194|2192|2191|2189|2195|2192|2191|2189|2683
1606903500000|2020-12-02 10:05:00|2190|2188|2192|2190|2192|2190|2188|2185|2771
1606903800000|2020-12-02 10:10:00|2193|2191|2195|2193|2196|2194|2192|2190|5834
1606904100000|2020-12-02 10:15:00|2194|2192|2192|2191|2194|2192|2192|2190|3291
1606904400000|2020-12-02 10:20:00|2191|2190|2189|2187|2192|2191|2185|2183|3867
1606904700000|2020-12-02 10:25:00|2188|2186|2187|2186|2188|2186|2186|2184|2110
1606905000000|2020-12-02 10:30:00|2186|2185|2185|2183|2186|2185|2184|2182|1527
1606905300000|2020-12-02 10:35:00|2186|2184|2183|2181|2186|2185|2183|2180|3242
1606905600000|2020-12-02 10:40:00|2182|2180|2176|2175|2182|2180|2176|2175|3753
1606905900000|2020-12-02 10:45:00|2177|2174|2175|2173|2177|2176|2174|2172|5617
1606906200000|2020-12-02 10:50:00|2176|2174|2177|2176|2178|2176|2175|2173|5315
1606906500000|2020-12-02 10:55:00|2178|2177|2178|2177|2180|2179|2177|2176|6415
1606906800000|2020-12-02 11:00:00|2179|2178|2180|2177|2181|2179|2179|2177|1134
1606907100000|2020-12-02 11:05:00|2179|2176|2175|2174|2179|2176|2175|2174|2760
1606907400000|2020-12-02 11:10:00|2176|2175|2173|2172|2176|2175|2173|2172|1989
1606907700000|2020-12-02 11:15:00|2172|2171|2171|2169|2172|2171|2171|2169|4191
1606908000000|2020-12-02 11:20:00|2172|2170|2173|2171|2173|2171|2172|2170|1630
1606908300000|2020-12-02 11:25:00|2172|2170|2172|2169|2172|2170|2172|2169|1248
1606908600000|2020-12-02 11:30:00|2173|2170|2173|2171|2173|2171|2173|2170|1557
1606908900000|2020-12-02 11:35:00|2172|2172|2171|2170|2174|2173|2171|2170|3762
1606909200000|2020-12-02 11:40:00|2172|2169|2171|2169|2172|2170|2171|2169|1385
1606909500000|2020-12-02 11:45:00|2170|2168|2194|2192|2194|2192|2168|2166|11579
1606909800000|2020-12-02 11:50:00|2193|2191|2180|2178|2193|2191|2180|2178|7305
1606910100000|2020-12-02 11:55:00|2179|2177|2181|2180|2181|2180|2177|2175|4825
1606910400000|2020-12-02 12:00:00|2180|2179|2180|2178|2182|2181|2179|2177|1826
1606910700000|2020-12-02 12:05:00|2179|2177|2172|2170|2179|2178|2172|2170|6286
1606911000000|2020-12-02 12:10:00|2171|2169|2173|2171|2176|2174|2170|2169|11116
1606911300000|2020-12-02 12:15:00|2174|2172|2173|2171|2177|2175|2172|2171|3392
1606911600000|2020-12-02 12:20:00|2172|2170|2171|2169|2172|2171|2169|2167|3831
1606911900000|2020-12-02 12:25:00|2170|2168|2172|2170|2172|2171|2167|2166|23325
1606912200000|2020-12-02 12:30:00|2171|2169|2168|2166|2171|2169|2166|2165|4278
1606912500000|2020-12-02 12:35:00|2169|2167|2170|2169|2173|2171|2168|2166|7165
1606912800000|2020-12-02 12:40:00|2171|2168|2171|2169|2172|2170|2171|2167|2930
1606913100000|2020-12-02 12:45:00|2172|2170|2172|2171|2174|2172|2170|2169|9266
1606913400000|2020-12-02 12:50:00|2171|2170|2171|2169|2175|2173|2170|2169|6093
1606913700000|2020-12-02 12:55:00|2170|2170|2178|2176|2178|2177|2170|2169|8441
1606914000000|2020-12-02 13:00:00|2179|2177|2176|2175|2179|2178|2175|2173|6544
1606914300000|2020-12-02 13:05:00|2177|2176|2174|2173|2177|2176|2174|2173|2548
1606914600000|2020-12-02 13:10:00|2173|2172|2184|2182|2184|2182|2173|2172|8977
1606914900000|2020-12-02 13:15:00|2183|2183|2180|2179|2183|2183|2180|2179|5656
1606915200000|2020-12-02 13:20:00|2181|2180|2179|2177|2181|2180|2178|2177|4551
1606915500000|2020-12-02 13:25:00|2178|2176|2178|2177|2179|2177|2176|2175|5339
1606915800000|2020-12-02 13:30:00|2179|2178|2178|2177|2181|2180|2178|2177|1960
1606916100000|2020-12-02 13:35:00|2177|2176|2176|2175|2177|2176|2176|2175|497
1606916400000|2020-12-02 13:40:00|2177|2176|2177|2176|2178|2177|2176|2175|1711
1606916700000|2020-12-02 13:45:00|2178|2177|2182|2181|2183|2181|2177|2176|14911
1606917000000|2020-12-02 13:50:00|2183|2182|2183|2181|2185|2184|2180|2179|6574
1606917300000|2020-12-02 13:55:00|2182|2180|2182|2180|2183|2181|2182|2179|959
1606917600000|2020-12-02 14:00:00|2181|2179|2185|2184|2186|2184|2180|2179|4256
1606917900000|2020-12-02 14:05:00|2186|2185|2189|2187|2194|2191|2186|2184|9426
1606918200000|2020-12-02 14:10:00|2188|2186|2187|2186|2189|2187|2186|2184|3779
1606918500000|2020-12-02 14:15:00|2188|2187|2194|2193|2195|2193|2188|2187|10471
1606918800000|2020-12-02 14:20:00|2195|2194|2194|2191|2203|2201|2194|2191|6416
1606919100000|2020-12-02 14:25:00|2195|2192|2201|2199|2202|2199|2193|2191|5267
1606919400000|2020-12-02 14:30:00|2202|2200|2194|2193|2205|2202|2194|2192|7388
1606919700000|2020-12-02 14:35:00|2195|2192|2193|2192|2198|2197|2193|2192|10067
1606920000000|2020-12-02 14:40:00|2192|2191|2187|2185|2195|2194|2184|2183|29251
1606920300000|2020-12-02 14:45:00|2186|2186|2179|2178|2187|2186|2179|2178|6973
1606920600000|2020-12-02 14:50:00|2178|2177|2182|2181|2182|2181|2178|2176|62354
1606920900000|2020-12-02 14:55:00|2181|2180|2184|2182|2184|2183|2180|2178|34803
1606921200000|2020-12-02 15:00:00|2185|2183|2183|2182|2186|2184|2182|2181|10197
1606921500000|2020-12-02 15:05:00|2182|2181|2185|2184|2186|2184|2182|2181|14273
1606921800000|2020-12-02 15:10:00|2186|2185|2190|2188|2191|2189|2185|2184|8642
1606922100000|2020-12-02 15:15:00|2189|2189|2193|2191|2193|2192|2189|2188|6529
1606922400000|2020-12-02 15:20:00|2194|2192|2192|2191|2194|2192|2190|2188|11720
1606922700000|2020-12-02 15:25:00|2193|2192|2198|2196|2198|2197|2193|2192|3265
1606923000000|2020-12-02 15:30:00|2199|2197|2198|2196|2199|2198|2194|2192|15008
1606923300000|2020-12-02 15:35:00|2199|2197|2195|2193|2199|2198|2195|2193|9036
1606923600000|2020-12-02 15:40:00|2196|2194|2191|2190|2196|2195|2191|2189|4210
1606923900000|2020-12-02 15:45:00|2190|2189|2190|2189|2195|2194|2190|2188|8171
1606924200000|2020-12-02 15:50:00|2189|2188|2182|2180|2190|2189|2181|2180|5615
1606924500000|2020-12-02 15:55:00|2181|2181|2182|2180|2182|2181|2180|2179|8100
1606924800000|2020-12-02 16:00:00|2181|2181|2181|2179|2182|2181|2178|2177|34563
1606925100000|2020-12-02 16:05:00|2182|2180|2181|2180|2182|2180|2181|2180|2482
1606925400000|2020-12-02 16:10:00|2180|2179|2180|2179|2181|2180|2179|2178|7294
1606925700000|2020-12-02 16:15:00|2179|2178|2182|2180|2182|2181|2178|2177|11445
1606926000000|2020-12-02 16:20:00|2181|2179|2179|2178|2182|2181|2179|2178|16558
1606926300000|2020-12-02 16:25:00|2178|2177|2181|2178|2182|2181|2177|2175|22454
1606982400000|2020-12-03 08:00:00|2199|2180|2189|2182|2207|2199|2189|2180|6361
1606982700000|2020-12-03 08:05:00|2188|2181|2227|2219|2234|2227|2188|2181|10780
1606983000000|2020-12-03 08:10:00|2221|2220|2212|2207|2226|2221|2212|2206|15503
1606983300000|2020-12-03 08:15:00|2211|2208|2216|2214|2217|2216|2210|2208|6215
1606983600000|2020-12-03 08:20:00|2217|2215|2218|2213|2224|2221|2217|2213|6081
1606983900000|2020-12-03 08:25:00|2217|2214|2209|2205|2221|2220|2209|2205|9987
1606984200000|2020-12-03 08:30:00|2210|2204|2213|2209|2214|2211|2209|2204|4622
1606984500000|2020-12-03 08:35:00|2214|2210|2222|2220|2223|2221|2213|2210|4250
1606984800000|2020-12-03 08:40:00|2223|2221|2223|2221|2224|2222|2217|2215|3951
1606985100000|2020-12-03 08:45:00|2224|2222|2231|2229|2232|2231|2224|2222|6148
1606985400000|2020-12-03 08:50:00|2232|2230|2228|2225|2232|2231|2226|2223|8717
1606985700000|2020-12-03 08:55:00|2229|2226|2225|2223|2230|2228|2225|2222|2084
1606986000000|2020-12-03 09:00:00|2226|2224|2227|2224|2232|2231|2226|2224|4987
1606986300000|2020-12-03 09:05:00|2228|2225|2231|2228|2231|2228|2220|2218|4051
1606986600000|2020-12-03 09:10:00|2230|2227|2224|2222|2230|2227|2224|2222|5766
1606986900000|2020-12-03 09:15:00|2223|2221|2213|2211|2223|2221|2213|2210|2855
1606987200000|2020-12-03 09:20:00|2212|2210|2214|2212|2216|2214|2210|2208|8026
1606987500000|2020-12-03 09:25:00|2215|2213|2220|2218|2220|2218|2215|2213|2098
1606987800000|2020-12-03 09:30:00|2219|2217|2224|2222|2224|2223|2218|2217|6381
1606988100000|2020-12-03 09:35:00|2223|2221|2217|2214|2223|2222|2217|2214|3581
1606988400000|2020-12-03 09:40:00|2216|2213|2218|2216|2218|2216|2213|2212|3008
1606988700000|2020-12-03 09:45:00|2217|2215|2211|2209|2217|2215|2211|2209|3099
1606989000000|2020-12-03 09:50:00|2212|2210|2214|2212|2216|2214|2212|2210|2010
1606989300000|2020-12-03 09:55:00|2213|2211|2215|2213|2217|2215|2213|2211|5780
1606989600000|2020-12-03 10:00:00|2214|2212|2209|2208|2214|2212|2209|2207|1767
1606989900000|2020-12-03 10:05:00|2210|2209|2203|2201|2210|2209|2203|2201|2778
1606990200000|2020-12-03 10:10:00|2202|2202|2205|2203|2206|2204|2202|2201|3314
1606990500000|2020-12-03 10:15:00|2204|2204|2203|2201|2205|2204|2202|2201|3222
1606990800000|2020-12-03 10:20:00|2202|2200|2205|2202|2205|2203|2200|2198|3745
1606991100000|2020-12-03 10:25:00|2206|2203|2210|2208|2210|2208|2206|2203|1604
1606991400000|2020-12-03 10:30:00|2209|2207|2207|2205|2210|2208|2207|2205|1633
1606991700000|2020-12-03 10:35:00|2208|2206|2206|2204|2209|2207|2205|2202|2121
1606992000000|2020-12-03 10:40:00|2205|2203|2203|2201|2206|2205|2203|2201|1319
1606992300000|2020-12-03 10:45:00|2204|2202|2208|2206|2208|2206|2204|2202|2061
1606992600000|2020-12-03 10:50:00|2207|2207|2218|2216|2219|2216|2207|2206|3653
1606992900000|2020-12-03 10:55:00|2219|2217|2222|2221|2222|2221|2216|2214|7602
1606993200000|2020-12-03 11:00:00|2223|2220|2216|2214|2223|2221|2216|2214|4879
1606993500000|2020-12-03 11:05:00|2215|2213|2212|2210|2215|2213|2212|2209|2282
1606993800000|2020-12-03 11:10:00|2211|2209|2218|2215|2218|2217|2210|2208|6524
1606994100000|2020-12-03 11:15:00|2217|2214|2221|2219|2222|2220|2215|2214|6092
1606994400000|2020-12-03 11:20:00|2220|2218|2224|2222|2225|2222|2218|2217|3483
1606994700000|2020-12-03 11:25:00|2225|2223|2226|2224|2229|2227|2225|2223|5950
1606995000000|2020-12-03 11:30:00|2227|2225|2223|2221|2227|2226|2223|2220|4431
1606995300000|2020-12-03 11:35:00|2222|2222|2222|2221|2223|2222|2222|2220|2204
1606995600000|2020-12-03 11:40:00|2221|2220|2221|2220|2222|2221|2221|2220|1433
1606995900000|2020-12-03 11:45:00|2220|2219|2223|2220|2224|2223|2220|2218|4585
1606996200000|2020-12-03 11:50:00|2222|2221|2223|2221|2224|2223|2221|2221|7419
1606996500000|2020-12-03 11:55:00|2224|2222|2228|2226|2228|2227|2224|2222|12633
1606996800000|2020-12-03 12:00:00|2229|2227|2234|2231|2235|2233|2228|2226|6991
1606997100000|2020-12-03 12:05:00|2233|2232|2225|2223|2233|2232|2224|2223|6689
1606997400000|2020-12-03 12:10:00|2224|2224|2227|2226|2227|2226|2224|2223|1869
1606997700000|2020-12-03 12:15:00|2228|2227|2230|2228|2230|2228|2227|2224|10762
1606998000000|2020-12-03 12:20:00|2231|2229|2226|2224|2231|2230|2225|2223|3381
1606998300000|2020-12-03 12:25:00|2227|2225|2229|2228|2229|2228|2223|2222|5233
1606998600000|2020-12-03 12:30:00|2230|2227|2233|2231|2235|2234|2229|2227|7935
1606998900000|2020-12-03 12:35:00|2234|2232|2233|2231|2234|2232|2232|2230|2736
1606999200000|2020-12-03 12:40:00|2234|2232|2240|2238|2240|2239|2233|2232|4960
1606999500000|2020-12-03 12:45:00|2239|2239|2242|2240|2242|2240|2238|2236|5112
1606999800000|2020-12-03 12:50:00|2241|2241|2238|2237|2242|2241|2238|2236|4715
1607000100000|2020-12-03 12:55:00|2239|2238|2245|2244|2247|2245|2239|2238|8895
1607000400000|2020-12-03 13:00:00|2246|2243|2247|2245|2247|2246|2241|2239|13225
1607000700000|2020-12-03 13:05:00|2246|2244|2237|2235|2246|2245|2236|2235|18385
1607001000000|2020-12-03 13:10:00|2238|2236|2244|2243|2244|2243|2237|2234|7043
1607001300000|2020-12-03 13:15:00|2245|2244|2246|2245|2248|2247|2245|2244|6449
1607001600000|2020-12-03 13:20:00|2245|2244|2236|2234|2245|2244|2236|2234|3036
1607001900000|2020-12-03 13:25:00|2237|2235|2240|2238|2240|2238|2236|2234|3663
1607002200000|2020-12-03 13:30:00|2241|2239|2233|2231|2243|2242|2233|2231|60679
1607002500000|2020-12-03 13:35:00|2232|2230|2230|2229|2232|2231|2228|2226|3517
1607002800000|2020-12-03 13:40:00|2229|2228|2232|2230|2233|2231|2229|2228|5904
1607003100000|2020-12-03 13:45:00|2230|2229|2226|2224|2232|2230|2226|2224|5627
1607003400000|2020-12-03 13:50:00|2225|2223|2229|2227|2230|2228|2225|2223|3052
1607003700000|2020-12-03 13:55:00|2230|2228|2236|2234|2237|2235|2230|2227|6569
1607004000000|2020-12-03 14:00:00|2235|2233|2232|2231|2238|2236|2232|2230|7444
1607004300000|2020-12-03 14:05:00|2231|2230|2237|2235|2237|2236|2230|2228|8577
1607004600000|2020-12-03 14:10:00|2236|2236|2229|2227|2236|2236|2229|2227|3513
1607004900000|2020-12-03 14:15:00|2230|2228|2234|2232|2234|2232|2229|2227|5434
1607005200000|2020-12-03 14:20:00|2233|2231|2228|2226|2233|2231|2227|2226|4883
1607005500000|2020-12-03 14:25:00|2227|2225|2230|2228|2234|2232|2226|2225|10864
1607005800000|2020-12-03 14:30:00|2231|2227|2234|2232|2234|2232|2226|2224|7123
1607006100000|2020-12-03 14:35:00|2235|2233|2226|2225|2235|2233|2226|2225|29255
1607006400000|2020-12-03 14:40:00|2225|2224|2221|2219|2227|2226|2220|2218|5694
1607006700000|2020-12-03 14:45:00|2222|2220|2219|2216|2222|2221|2214|2213|4771
1607007000000|2020-12-03 14:50:00|2220|2217|2219|2217|2222|2219|2218|2215|6204
1607007300000|2020-12-03 14:55:00|2220|2218|2227|2226|2227|2226|2217|2215|10155
1607007600000|2020-12-03 15:00:00|2228|2227|2228|2226|2233|2232|2227|2225|39342
1607007900000|2020-12-03 15:05:00|2229|2227|2228|2225|2233|2232|2226|2224|64184
1607008200000|2020-12-03 15:10:00|2227|2226|2226|2224|2231|2229|2226|2224|4464
1607008500000|2020-12-03 15:15:00|2225|2223|2228|2226|2230|2229|2225|2223|11572
1607008800000|2020-12-03 15:20:00|2227|2225|2231|2230|2231|2230|2226|2224|5610
1607009100000|2020-12-03 15:25:00|2232|2231|2229|2227|2233|2231|2227|2226|15346
1607009400000|2020-12-03 15:30:00|2228|2226|2231|2230|2232|2231|2226|2224|13570
1607009700000|2020-12-03 15:35:00|2230|2229|2232|2231|2232|2231|2228|2226|6127
1607010000000|2020-12-03 15:40:00|2233|2232|2225|2223|2233|2232|2225|2223|6823
1607010300000|2020-12-03 15:45:00|2224|2222|2224|2223|2227|2226|2224|2222|11048
1607010600000|2020-12-03 15:50:00|2225|2222|2223|2222|2225|2224|2222|2221|7602
1607010900000|2020-12-03 15:55:00|2222|2221|2218|2216|2223|2222|2218|2216|3014
1607011200000|2020-12-03 16:00:00|2219|2217|2228|2226|2229|2227|2215|2214|18759
1607011500000|2020-12-03 16:05:00|2227|2227|2224|2222|2228|2227|2222|2221|15946
1607011800000|2020-12-03 16:10:00|2225|2223|2226|2225|2229|2227|2224|2223|10221
1607012100000|2020-12-03 16:15:00|2227|2226|2228|2227|2228|2227|2225|2224|12268
1607012400000|2020-12-03 16:20:00|2229|2228|2235|2234|2239|2238|2229|2228|24857
1607012700000|2020-12-03 16:25:00|2234|2233|2240|2238|2242|2241|2234|2233|16109
1607068800000|2020-12-04 08:00:00|2245|2231|2276|2270|2279|2274|2242|2231|16021
1607069100000|2020-12-04 08:05:00|2275|2269|2271|2267|2275|2274|2255|2248|11837
1607069400000|2020-12-04 08:10:00|2272|2268|2269|2265|2275|2271|2259|2253|12149
1607069700000|2020-12-04 08:15:00|2268|2264|2277|2274|2280|2278|2267|2264|8639
1607070000000|2020-12-04 08:20:00|2276|2275|2274|2271|2280|2278|2270|2268|12569
1607070300000|2020-12-04 08:25:00|2273|2270|2271|2269|2277|2273|2269|2267|3985
1607070600000|2020-12-04 08:30:00|2272|2270|2265|2263|2273|2271|2262|2259|7239
1607070900000|2020-12-04 08:35:00|2264|2264|2267|2265|2267|2266|2264|2262|3895
1607071200000|2020-12-04 08:40:00|2266|2264|2261|2260|2266|2264|2261|2259|5147
1607071500000|2020-12-04 08:45:00|2260|2259|2258|2255|2260|2259|2255|2251|3692
1607071800000|2020-12-04 08:50:00|2257|2254|2256|2253|2261|2259|2256|2253|8264
1607072100000|2020-12-04 08:55:00|2257|2254|2257|2254|2258|2256|2254|2252|2788
1607072400000|2020-12-04 09:00:00|2258|2255|2259|2258|2261|2259|2258|2255|3775
1607072700000|2020-12-04 09:05:00|2258|2257|2258|2257|2259|2257|2256|2254|4606
1607073000000|2020-12-04 09:10:00|2257|2256|2259|2258|2260|2259|2257|2255|5753
1607073300000|2020-12-04 09:15:00|2258|2257|2256|2254|2258|2257|2256|2254|2064
1607073600000|2020-12-04 09:20:00|2255|2255|2254|2252|2256|2255|2254|2252|3696
1607073900000|2020-12-04 09:25:00|2253|2253|2251|2249|2254|2253|2251|2248|1978
1607074200000|2020-12-04 09:30:00|2252|2250|2252|2250|2253|2251|2251|2249|6708
1607074500000|2020-12-04 09:35:00|2251|2249|2254|2252|2254|2252|2249|2247|3241
1607074800000|2020-12-04 09:40:00|2255|2253|2253|2251|2255|2254|2251|2249|4543
1607075100000|2020-12-04 09:45:00|2252|2250|2248|2247|2253|2251|2247|2245|4290
1607075400000|2020-12-04 09:50:00|2247|2246|2240|2238|2248|2246|2240|2237|1736
1607075700000|2020-12-04 09:55:00|2241|2239|2238|2237|2242|2240|2238|2236|2515
1607076000000|2020-12-04 10:00:00|2239|2238|2241|2239|2245|2244|2239|2237|4309
1607076300000|2020-12-04 10:05:00|2242|2240|2243|2240|2243|2242|2241|2239|1255
1607076600000|2020-12-04 10:10:00|2242|2239|2241|2239|2243|2240|2239|2238|2817
1607076900000|2020-12-04 10:15:00|2240|2238|2233|2231|2241|2239|2232|2230|5005
1607077200000|2020-12-04 10:20:00|2232|2230|2233|2232|2233|2232|2231|2229|2413
1607077500000|2020-12-04 10:25:00|2232|2231|2230|2228|2234|2233|2229|2228|3099
1607077800000|2020-12-04 10:30:00|2231|2229|2229|2227|2233|2232|2229|2226|3830
1607078100000|2020-12-04 10:35:00|2230|2228|2228|2226|2230|2229|2225|2223|3363
1607078400000|2020-12-04 10:40:00|2227|2224|2225|2224|2228|2226|2225|2224|2041
1607078700000|2020-12-04 10:45:00|2224|2223|2227|2226|2228|2226|2224|2223|1942
1607079000000|2020-12-04 10:50:00|2228|2225|2228|2227|2229|2228|2226|2225|3772
1607079300000|2020-12-04 10:55:00|2229|2228|2228|2226|2229|2228|2228|2226|2488
1607079600000|2020-12-04 11:00:00|2227|2227|2228|2225|2229|2227|2225|2224|3814
1607079900000|2020-12-04 11:05:00|2229|2226|2229|2227|2229|2227|2227|2225|586
1607080200000|2020-12-04 11:10:00|2228|2226|2227|2226|2229|2227|2226|2225|2076
1607080500000|2020-12-04 11:15:00|2228|2227|2234|2232|2235|2234|2228|2227|5154
1607080800000|2020-12-04 11:20:00|2233|2231|2232|2231|2235|2233|2231|2229|2140
1607081100000|2020-12-04 11:25:00|2234|2232|2234|2232|2235|2233|2232|2231|1246
1607081400000|2020-12-04 11:30:00|2233|2231|2231|2229|2234|2231|2231|2229|1855
1607081700000|2020-12-04 11:35:00|2232|2230|2229|2228|2232|2230|2229|2228|1073
1607082000000|2020-12-04 11:40:00|2230|2229|2232|2230|2232|2230|2230|2228|1587
1607082300000|2020-12-04 11:45:00|2231|2229|2229|2228|2231|2229|2229|2228|1552
1607082600000|2020-12-04 11:50:00|2230|2229|2228|2226|2231|2230|2228|2226|3397
1607082900000|2020-12-04 11:55:00|2229|2225|2228|2227|2230|2228|2228|2225|1121
1607083200000|2020-12-04 12:00:00|2227|2226|2228|2226|2229|2227|2226|2225|2711
1607083500000|2020-12-04 12:05:00|2227|2225|2225|2223|2228|2225|2224|2222|3297
1607083800000|2020-12-04 12:10:00|2224|2224|2222|2220|2225|2224|2220|2218|4447
1607084100000|2020-12-04 12:15:00|2223|2221|2224|2221|2227|2225|2221|2220|5997
1607084400000|2020-12-04 12:20:00|2225|2222|2226|2224|2227|2225|2225|2221|1817
1607084700000|2020-12-04 12:25:00|2227|2225|2225|2224|2227|2225|2223|2220|4929
1607085000000|2020-12-04 12:30:00|2224|2223|2225|2223|2226|2224|2224|2221|2583
1607085300000|2020-12-04 12:35:00|2224|2222|2217|2215|2225|2222|2217|2215|4078
1607085600000|2020-12-04 12:40:00|2216|2214|2214|2212|2217|2214|2210|2209|5119
1607085900000|2020-12-04 12:45:00|2213|2213|2218|2216|2218|2216|2212|2211|4508
1607086200000|2020-12-04 12:50:00|2217|2217|2220|2218|2220|2219|2217|2217|2145
1607086500000|2020-12-04 12:55:00|2219|2219|2218|2215|2221|2219|2212|2209|5246
1607086800000|2020-12-04 13:00:00|2217|2216|2221|2219|2221|2219|2216|2216|3183
1607087100000|2020-12-04 13:05:00|2220|2220|2217|2216|2220|2220|2216|2214|2090
1607087400000|2020-12-04 13:10:00|2218|2217|2222|2220|2223|2221|2218|2216|6703
1607087700000|2020-12-04 13:15:00|2221|2221|2227|2225|2228|2227|2221|2221|3895
1607088000000|2020-12-04 13:20:00|2226|2226|2230|2229|2232|2231|2225|2223|9319
1607088300000|2020-12-04 13:25:00|2231|2230|2229|2227|2232|2230|2228|2225|2674
1607088600000|2020-12-04 13:30:00|2230|2228|2223|2221|2230|2228|2223|2220|2539
1607088900000|2020-12-04 13:35:00|2224|2222|2221|2220|2224|2223|2221|2219|1294
1607089200000|2020-12-04 13:40:00|2222|2221|2224|2222|2224|2223|2221|2220|4151
1607089500000|2020-12-04 13:45:00|2223|2223|2218|2216|2224|2223|2217|2215|2102
1607089800000|2020-12-04 13:50:00|2217|2217|2219|2216|2221|2219|2217|2216|3983
1607090100000|2020-12-04 13:55:00|2218|2215|2215|2214|2218|2217|2215|2213|2990
1607090400000|2020-12-04 14:00:00|2214|2213|2214|2212|2218|2216|2213|2212|3778
1607090700000|2020-12-04 14:05:00|2213|2213|2212|2211|2213|2213|2211|2208|2091
1607091000000|2020-12-04 14:10:00|2213|2212|2212|2210|2215|2213|2211|2210|6008
1607091300000|2020-12-04 14:15:00|2211|2211|2215|2213|2216|2215|2211|2210|10160
1607091600000|2020-12-04 14:20:00|2216|2214|2222|2221|2222|2221|2216|2214|6349
1607091900000|2020-12-04 14:25:00|2223|2222|2221|2218|2223|2222|2216|2214|6244
1607092200000|2020-12-04 14:30:00|2220|2219|2217|2215|2220|2219|2215|2214|6622
1607092500000|2020-12-04 14:35:00|2216|2214|2218|2216|2219|2217|2213|2211|6655
1607092800000|2020-12-04 14:40:00|2217|2215|2213|2211|2218|2217|2212|2211|5032
1607093100000|2020-12-04 14:45:00|2212|2210|2214|2213|2214|2213|2210|2208|6114
1607093400000|2020-12-04 14:50:00|2213|2212|2216|2214|2218|2216|2211|2209|6679
1607093700000|2020-12-04 14:55:00|2215|2215|2220|2218|2220|2218|2215|2213|14984
1607094000000|2020-12-04 15:00:00|2219|2217|2220|2219|2220|2219|2217|2216|6557
1607094300000|2020-12-04 15:05:00|2221|2220|2220|2218|2224|2222|2220|2218|7019
1607094600000|2020-12-04 15:10:00|2219|2217|2217|2215|2220|2219|2216|2214|8780
1607094900000|2020-12-04 15:15:00|2216|2216|2220|2219|2221|2220|2216|2216|6772
1607095200000|2020-12-04 15:20:00|2219|2218|2217|2215|2220|2218|2215|2214|16447
1607095500000|2020-12-04 15:25:00|2216|2216|2221|2220|2222|2221|2216|2215|23478
1607095800000|2020-12-04 15:30:00|2222|2221|2225|2224|2228|2227|2221|2220|11049
1607096100000|2020-12-04 15:35:00|2224|2223|2221|2220|2225|2224|2221|2220|4528
1607096400000|2020-12-04 15:40:00|2222|2221|2221|2220|2223|2222|2220|2218|9027
1607096700000|2020-12-04 15:45:00|2222|2221|2222|2221|2223|2222|2222|2220|6337
1607097000000|2020-12-04 15:50:00|2223|2222|2222|2220|2224|2223|2221|2220|6796
1607097300000|2020-12-04 15:55:00|2221|2221|2222|2220|2222|2221|2219|2217|9460
1607097600000|2020-12-04 16:00:00|2221|2221|2217|2216|2222|2221|2217|2216|7322
1607097900000|2020-12-04 16:05:00|2218|2217|2215|2213|2218|2217|2211|2209|12745
1607098200000|2020-12-04 16:10:00|2216|2214|2210|2207|2216|2215|2210|2207|5407
1607098500000|2020-12-04 16:15:00|2211|2208|2214|2213|2215|2214|2208|2207|20683
1607098800000|2020-12-04 16:20:00|2213|2212|2212|2210|2214|2212|2209|2208|374924
1607099100000|2020-12-04 16:25:00|2213|2211|2217|2214|2218|2217|2213|2211|25438
1607328000000|2020-12-07 08:00:00|2213|2207|2226|2220|2229|2222|2205|2202|8244
1607328300000|2020-12-07 08:05:00|2227|2221|2240|2234|2240|2234|2227|2221|15086
1607328600000|2020-12-07 08:10:00|2239|2233|2231|2226|2239|2235|2229|2225|6567
1607328900000|2020-12-07 08:15:00|2230|2225|2231|2228|2232|2228|2223|2221|3008
1607329200000|2020-12-07 08:20:00|2230|2227|2226|2224|2230|2227|2224|2222|3379
1607329500000|2020-12-07 08:25:00|2225|2223|2210|2206|2226|2223|2210|2206|7556
1607329800000|2020-12-07 08:30:00|2209|2205|2216|2213|2216|2213|2204|2203|26884
1607330100000|2020-12-07 08:35:00|2215|2214|2216|2212|2221|2217|2215|2212|867
1607330400000|2020-12-07 08:40:00|2217|2213|2216|2213|2218|2215|2212|2210|1313
1607330700000|2020-12-07 08:45:00|2217|2214|2212|2210|2218|2215|2211|2209|2490
1607331000000|2020-12-07 08:50:00|2213|2211|2207|2204|2213|2212|2205|2203|3112
1607331300000|2020-12-07 08:55:00|2208|2205|2219|2216|2219|2217|2205|2203|10936
1607331600000|2020-12-07 09:00:00|2218|2215|2226|2222|2226|2222|2217|2214|10118
1607331900000|2020-12-07 09:05:00|2225|2221|2221|2219|2225|2221|2217|2216|10022
1607332200000|2020-12-07 09:10:00|2222|2218|2219|2217|2222|2219|2217|2216|6344
1607332500000|2020-12-07 09:15:00|2218|2216|2221|2220|2222|2221|2217|2216|14577
1607332800000|2020-12-07 09:20:00|2222|2221|2217|2215|2223|2221|2216|2215|5384
1607333100000|2020-12-07 09:25:00|2216|2214|2208|2207|2216|2215|2208|2207|5054
1607333400000|2020-12-07 09:30:00|2209|2208|2215|2213|2215|2213|2204|2202|9878
1607333700000|2020-12-07 09:35:00|2214|2212|2215|2214|2215|2214|2209|2208|8665
1607334000000|2020-12-07 09:40:00|2214|2213|2210|2208|2214|2213|2210|2208|3960
1607334300000|2020-12-07 09:45:00|2209|2209|2207|2205|2211|2210|2207|2205|5016
1607334600000|2020-12-07 09:50:00|2206|2204|2201|2199|2207|2205|2199|2198|7459
1607334900000|2020-12-07 09:55:00|2202|2200|2200|2198|2203|2201|2197|2195|3254
1607335200000|2020-12-07 10:00:00|2201|2199|2205|2203|2205|2203|2201|2199|2347
1607335500000|2020-12-07 10:05:00|2204|2202|2201|2200|2205|2203|2200|2199|4470
1607335800000|2020-12-07 10:10:00|2202|2201|2205|2203|2206|2204|2201|2199|4287
1607336100000|2020-12-07 10:15:00|2206|2204|2203|2200|2207|2204|2203|2200|2758
1607336400000|2020-12-07 10:20:00|2202|2199|2199|2197|2202|2200|2199|2197|1141
1607336700000|2020-12-07 10:25:00|2200|2198|2199|2197|2201|2200|2199|2197|4820
1607337000000|2020-12-07 10:30:00|2200|2198|2203|2201|2203|2201|2200|2198|3516
1607337300000|2020-12-07 10:35:00|2202|2200|2201|2199|2202|2200|2201|2199|3033
1607337600000|2020-12-07 10:40:00|2202|2200|2201|2199|2202|2201|2199|2198|4122
1607337900000|2020-12-07 10:45:00|2200|2198|2199|2197|2200|2198|2199|2197|945
1607338200000|2020-12-07 10:50:00|2198|2196|2200|2198|2202|2200|2197|2196|5423
1607338500000|2020-12-07 10:55:00|2199|2197|2199|2197|2199|2197|2198|2197|753
1607338800000|2020-12-07 11:00:00|2200|2198|2199|2198|2201|2200|2199|2198|5097
1607339100000|2020-12-07 11:05:00|2200|2197|2200|2198|2201|2199|2198|2197|3273
1607339400000|2020-12-07 11:10:00|2201|2199|2200|2198|2202|2200|2199|2197|8595
1607339700000|2020-12-07 11:15:00|2199|2197|2201|2199|2201|2200|2197|2196|6375
1607340000000|2020-12-07 11:20:00|2202|2200|2204|2202|2205|2203|2202|2199|4112
1607340300000|2020-12-07 11:25:00|2203|2201|2204|2202|2207|2206|2202|2200|8507
1607340600000|2020-12-07 11:30:00|2203|2203|2203|2201|2205|2204|2203|2201|5709
1607340900000|2020-12-07 11:35:00|2202|2200|2199|2197|2202|2201|2196|2195|5966
1607341200000|2020-12-07 11:40:00|2200|2198|2199|2197|2201|2199|2198|2197|3711
1607341500000|2020-12-07 11:45:00|2200|2198|2204|2203|2204|2203|2200|2197|5066
1607341800000|2020-12-07 11:50:00|2205|2202|2204|2202|2206|2204|2202|2201|10240
1607342100000|2020-12-07 11:55:00|2205|2203|2204|2202|2207|2205|2203|2202|7388
1607342400000|2020-12-07 12:00:00|2205|2201|2202|2200|2205|2202|2202|2200|761
1607342700000|2020-12-07 12:05:00|2203|2201|2199|2197|2203|2202|2199|2197|2323
1607343000000|2020-12-07 12:10:00|2200|2198|2200|2198|2200|2199|2198|2197|5197
1607343300000|2020-12-07 12:15:00|2199|2197|2199|2197|2199|2197|2199|2197|245
1607343600000|2020-12-07 12:20:00|2198|2196|2198|2197|2199|2197|2195|2194|5300
1607343900000|2020-12-07 12:25:00|2199|2198|2201|2198|2201|2199|2199|2197|2501
1607344200000|2020-12-07 12:30:00|2200|2199|2205|2204|2205|2204|2200|2198|696
1607344500000|2020-12-07 12:35:00|2204|2203|2204|2202|2205|2203|2203|2201|336
1607344800000|2020-12-07 12:40:00|2205|2203|2210|2207|2211|2209|2205|2202|4063
1607345100000|2020-12-07 12:45:00|2209|2208|2206|2204|2210|2208|2206|2204|1687
1607345400000|2020-12-07 12:50:00|2205|2205|2202|2201|2206|2205|2202|2201|2097
1607345700000|2020-12-07 12:55:00|2203|2202|2207|2205|2207|2205|2203|2201|3722
1607346000000|2020-12-07 13:00:00|2206|2206|2202|2200|2206|2206|2202|2200|1325
1607346300000|2020-12-07 13:05:00|2201|2199|2200|2199|2201|2199|2198|2195|1603
1607346600000|2020-12-07 13:10:00|2201|2200|2205|2203|2205|2203|2201|2199|3991
1607346900000|2020-12-07 13:15:00|2204|2202|2202|2201|2204|2202|2202|2200|1908
1607347200000|2020-12-07 13:20:00|2203|2202|2200|2199|2204|2202|2199|2198|2559
1607347500000|2020-12-07 13:25:00|2201|2200|2200|2198|2202|2200|2199|2198|790
1607347800000|2020-12-07 13:30:00|2199|2197|2199|2197|2200|2198|2196|2194|3020
1607348100000|2020-12-07 13:35:00|2200|2198|2203|2201|2205|2202|2199|2197|5963
1607348400000|2020-12-07 13:40:00|2202|2202|2200|2199|2203|2202|2200|2199|4751
1607348700000|2020-12-07 13:45:00|2201|2198|2203|2201|2204|2202|2201|2198|7229
1607349000000|2020-12-07 13:50:00|2204|2202|2207|2205|2207|2205|2203|2201|4376
1607349300000|2020-12-07 13:55:00|2208|2206|2205|2204|2208|2207|2205|2204|7427
1607349600000|2020-12-07 14:00:00|2204|2203|2204|2203|2206|2204|2203|2202|2603
1607349900000|2020-12-07 14:05:00|2203|2202|2200|2198|2204|2202|2200|2198|7885
1607350200000|2020-12-07 14:10:00|2201|2199|2197|2195|2202|2201|2195|2193|16392
1607350500000|2020-12-07 14:15:00|2198|2196|2197|2196|2199|2197|2197|2196|2168
1607350800000|2020-12-07 14:20:00|2196|2195|2195|2194|2197|2196|2195|2193|4570
1607351100000|2020-12-07 14:25:00|2196|2193|2193|2191|2196|2194|2190|2189|8707
1607351400000|2020-12-07 14:30:00|2192|2190|2197|2194|2197|2195|2190|2189|12139
1607351700000|2020-12-07 14:35:00|2198|2195|2205|2204|2205|2204|2198|2194|8331
1607352000000|2020-12-07 14:40:00|2204|2203|2200|2198|2205|2204|2199|2197|10187
1607352300000|2020-12-07 14:45:00|2201|2200|2203|2201|2204|2202|2199|2197|6216
1607352600000|2020-12-07 14:50:00|2202|2200|2206|2204|2207|2205|2201|2199|10270
1607352900000|2020-12-07 14:55:00|2205|2205|2205|2203|2208|2206|2204|2202|6318
1607353200000|2020-12-07 15:00:00|2206|2204|2210|2208|2212|2210|2206|2204|7964
1607353500000|2020-12-07 15:05:00|2211|2209|2212|2209|2213|2211|2210|2208|9147
1607353800000|2020-12-07 15:10:00|2211|2210|2211|2208|2211|2211|2209|2207|1666
1607354100000|2020-12-07 15:15:00|2210|2209|2210|2209|2215|2213|2210|2209|5336
1607354400000|2020-12-07 15:20:00|2209|2208|2202|2201|2209|2208|2201|2199|14400
1607354700000|2020-12-07 15:25:00|2203|2202|2200|2198|2204|2202|2200|2198|10477
1607355000000|2020-12-07 15:30:00|2199|2197|2198|2196|2200|2199|2197|2195|8856
1607355300000|2020-12-07 15:35:00|2197|2197|2199|2198|2200|2199|2197|2196|1463
1607355600000|2020-12-07 15:40:00|2198|2197|2197|2195|2199|2198|2196|2195|5389
1607355900000|2020-12-07 15:45:00|2196|2194|2192|2191|2197|2195|2192|2191|3471
1607356200000|2020-12-07 15:50:00|2191|2190|2185|2184|2192|2190|2185|2184|4152
1607356500000|2020-12-07 15:55:00|2186|2185|2186|2185|2188|2187|2185|2183|5799
1607356800000|2020-12-07 16:00:00|2187|2186|2184|2182|2188|2187|2183|2182|19674
1607357100000|2020-12-07 16:05:00|2185|2183|2188|2187|2190|2188|2184|2182|11113
1607357400000|2020-12-07 16:10:00|2189|2186|2188|2186|2189|2186|2186|2185|5696
1607357700000|2020-12-07 16:15:00|2187|2187|2186|2183|2188|2187|2184|2183|17520
1607358000000|2020-12-07 16:20:00|2187|2184|2188|2185|2192|2190|2186|2184|14742
1607358300000|2020-12-07 16:25:00|2187|2186|2189|2187|2190|2187|2185|2183|7628
1607414400000|2020-12-08 08:00:00|2198|2180|2191|2187|2199|2191|2184|2180|4565
1607414700000|2020-12-08 08:05:00|2192|2188|2194|2188|2204|2197|2187|2181|5726
1607415000000|2020-12-08 08:10:00|2195|2189|2198|2194|2202|2198|2194|2189|4251
1607415300000|2020-12-08 08:15:00|2197|2193|2196|2194|2198|2195|2195|2192|2435
1607415600000|2020-12-08 08:20:00|2195|2193|2195|2193|2196|2193|2191|2188|2209
1607415900000|2020-12-08 08:25:00|2196|2194|2202|2200|2202|2200|2196|2194|2208
1607416200000|2020-12-08 08:30:00|2201|2199|2201|2199|2202|2200|2199|2196|4402
1607416500000|2020-12-08 08:35:00|2202|2200|2215|2212|2215|2212|2202|2199|3203
1607416800000|2020-12-08 08:40:00|2214|2214|2214|2211|2215|2214|2210|2208|2310
1607417100000|2020-12-08 08:45:00|2213|2212|2211|2210|2214|2212|2209|2208|1661
1607417400000|2020-12-08 08:50:00|2210|2209|2209|2207|2211|2209|2207|2204|2916
1607417700000|2020-12-08 08:55:00|2210|2208|2217|2215|2217|2216|2209|2208|5516
1607418000000|2020-12-08 09:00:00|2216|2214|2214|2210|2217|2215|2210|2208|3309
1607418300000|2020-12-08 09:05:00|2213|2211|2215|2213|2217|2216|2213|2211|4182
1607418600000|2020-12-08 09:10:00|2214|2212|2214|2211|2217|2215|2212|2210|3197
1607418900000|2020-12-08 09:15:00|2213|2210|2212|2210|2215|2213|2211|2208|5334
1607419200000|2020-12-08 09:20:00|2213|2211|2218|2217|2219|2217|2213|2211|1952
1607419500000|2020-12-08 09:25:00|2219|2216|2216|2214|2219|2217|2214|2212|3727
1607419800000|2020-12-08 09:30:00|2217|2215|2215|2213|2217|2216|2213|2212|3119
1607420100000|2020-12-08 09:35:00|2214|2212|2213|2211|2216|2215|2213|2211|2010
1607420400000|2020-12-08 09:40:00|2212|2212|2210|2208|2212|2212|2210|2207|3262
1607420700000|2020-12-08 09:45:00|2209|2207|2212|2211|2212|2211|2208|2207|1498
1607421000000|2020-12-08 09:50:00|2213|2212|2216|2213|2216|2215|2213|2211|1299
1607421300000|2020-12-08 09:55:00|2217|2214|2215|2213|2219|2217|2214|2212|25180
1607421600000|2020-12-08 10:00:00|2214|2214|2219|2217|2220|2219|2214|2213|12286
1607421900000|2020-12-08 10:05:00|2218|2218|2227|2225|2227|2225|2218|2216|7622
1607422200000|2020-12-08 10:10:00|2226|2224|2224|2223|2226|2224|2220|2218|8259
1607422500000|2020-12-08 10:15:00|2223|2222|2223|2221|2225|2223|2222|2220|5051
1607422800000|2020-12-08 10:20:00|2224|2222|2218|2217|2224|2222|2218|2216|2161
1607423100000|2020-12-08 10:25:00|2219|2216|2223|2220|2223|2221|2215|2213|12479
1607423400000|2020-12-08 10:30:00|2224|2222|2230|2227|2230|2227|2224|2222|1867
1607423700000|2020-12-08 10:35:00|2231|2228|2230|2228|2233|2231|2226|2223|4674
1607424000000|2020-12-08 10:40:00|2229|2227|2228|2226|2230|2227|2226|2223|4110
1607424300000|2020-12-08 10:45:00|2229|2227|2227|2225|2231|2229|2226|2225|5627
1607424600000|2020-12-08 10:50:00|2226|2226|2225|2223|2227|2226|2224|2222|4362
1607424900000|2020-12-08 10:55:00|2226|2224|2227|2226|2228|2226|2225|2223|3114
1607425200000|2020-12-08 11:00:00|2228|2227|2227|2225|2229|2227|2226|2223|2290
1607425500000|2020-12-08 11:05:00|2228|2226|2228|2226|2228|2226|2225|2224|2827
1607425800000|2020-12-08 11:10:00|2227|2225|2228|2226|2228|2227|2225|2224|2780
1607426100000|2020-12-08 11:15:00|2227|2227|2230|2227|2231|2229|2227|2226|46250
1607426400000|2020-12-08 11:20:00|2231|2228|2231|2229|2232|2230|2230|2228|57193
1607426700000|2020-12-08 11:25:00|2232|2230|2233|2230|2233|2231|2230|2228|2505
1607427000000|2020-12-08 11:30:00|2234|2231|2239|2236|2239|2236|2234|2231|1680
1607427300000|2020-12-08 11:35:00|||||||||700
1607427600000|2020-12-08 11:40:00|2240|2237|2242|2240|2244|2242|2240|2237|4356
1607427900000|2020-12-08 11:45:00|2241|2239|2246|2243|2246|2244|2241|2239|9737
1607428200000|2020-12-08 11:50:00|||||||||693
1607428500000|2020-12-08 11:55:00|2245|2244|2247|2244|2249|2247|2245|2244|2501
1607428800000|2020-12-08 12:00:00|2246|2243|2245|2243|2249|2246|2244|2242|1717
1607429100000|2020-12-08 12:05:00|2246|2242|2247|2245|2248|2246|2244|2241|7586
1607429400000|2020-12-08 12:10:00|2248|2244|2247|2244|2248|2246|2247|2244|1537
1607429700000|2020-12-08 12:15:00|2246|2245|2247|2245|2247|2246|2245|2244|1584
1607430000000|2020-12-08 12:20:00|2246|2246|2248|2246|2249|2248|2246|2245|2353
1607430300000|2020-12-08 12:25:00|2249|2247|2248|2245|2253|2251|2247|2245|5463
1607430600000|2020-12-08 12:30:00|2247|2246|2248|2246|2249|2246|2246|2245|1297
1607430900000|2020-12-08 12:35:00|2249|2247|2250|2248|2250|2248|2248|2246|2115
1607431200000|2020-12-08 12:40:00|2249|2247|2250|2248|2251|2250|2248|2246|20248
1607431500000|2020-12-08 12:45:00|2249|2247|2248|2245|2249|2248|2245|2244|4390
1607431800000|2020-12-08 12:50:00|2249|2246|2247|2246|2249|2248|2247|2245|3045
1607432100000|2020-12-08 12:55:00|2248|2245|2248|2246|2248|2246|2248|2245|311
1607432400000|2020-12-08 13:00:00|2247|2245|2245|2243|2247|2245|2245|2243|634
1607432700000|2020-12-08 13:05:00|2246|2244|2246|2244|2246|2244|2246|2243|1174
1607433000000|2020-12-08 13:10:00|2247|2245|2249|2247|2253|2251|2247|2244|5094
1607433300000|2020-12-08 13:15:00|2248|2246|2247|2244|2249|2246|2245|2244|2506
1607433600000|2020-12-08 13:20:00|2246|2243|2241|2239|2247|2243|2241|2238|32180
1607433900000|2020-12-08 13:25:00|2240|2238|2240|2238|2241|2239|2238|2235|2140
1607434200000|2020-12-08 13:30:00|2239|2237|2239|2237|2240|2238|2237|2235|39927
1607434500000|2020-12-08 13:35:00|2240|2238|2244|2242|2246|2245|2240|2238|22757
1607434800000|2020-12-08 13:40:00|2243|2241|2241|2240|2243|2241|2241|2238|1907
1607435100000|2020-12-08 13:45:00|2240|2239|2242|2240|2242|2240|2239|2238|796
1607435400000|2020-12-08 13:50:00|2243|2241|2244|2242|2245|2243|2242|2240|3015
1607435700000|2020-12-08 13:55:00|2245|2243|2246|2244|2246|2245|2244|2242|1476
1607436000000|2020-12-08 14:00:00|2245|2245|2244|2242|2247|2245|2243|2241|5491
1607436300000|2020-12-08 14:05:00|2243|2241|2241|2239|2243|2241|2239|2237|3724
1607436600000|2020-12-08 14:10:00|2240|2238|2240|2238|2241|2240|2239|2238|2812
1607436900000|2020-12-08 14:15:00|2241|2239|2244|2242|2244|2242|2241|2239|2237
1607437200000|2020-12-08 14:20:00|2243|2241|2242|2240|2243|2241|2241|2240|2450
1607437500000|2020-12-08 14:25:00|2243|2241|2241|2239|2243|2241|2237|2236|6451
1607437800000|2020-12-08 14:30:00|2242|2240|2235|2233|2246|2245|2234|2233|11380
1607438100000|2020-12-08 14:35:00|2234|2232|2227|2225|2234|2232|2227|2224|5119
1607438400000|2020-12-08 14:40:00|2226|2224|2233|2231|2233|2231|2226|2224|3602
1607438700000|2020-12-08 14:45:00|2232|2230|2227|2225|2232|2230|2226|2225|5954
1607439000000|2020-12-08 14:50:00|2226|2224|2231|2229|2232|2231|2224|2223|6001
1607439300000|2020-12-08 14:55:00|2232|2230|2233|2231|2234|2232|2228|2227|9313
1607439600000|2020-12-08 15:00:00|2232|2230|2232|2230|2234|2232|2229|2227|8615
1607439900000|2020-12-08 15:05:00|2233|2231|2238|2235|2243|2241|2233|2230|9012
1607440200000|2020-12-08 15:10:00|2237|2236|2240|2238|2240|2238|2234|2233|4634
1607440500000|2020-12-08 15:15:00|2239|2237|2239|2237|2243|2241|2238|2237|5527
1607440800000|2020-12-08 15:20:00|2238|2238|2241|2239|2241|2240|2238|2237|2591
1607441100000|2020-12-08 15:25:00|2240|2240|2238|2237|2241|2240|2237|2236|8478
1607441400000|2020-12-08 15:30:00|2239|2238|2243|2241|2244|2242|2238|2237|22877
1607441700000|2020-12-08 15:35:00|2244|2242|2255|2252|2255|2252|2244|2242|11566
1607442000000|2020-12-08 15:40:00|2254|2253|2259|2257|2259|2257|2253|2252|11775
1607442300000|2020-12-08 15:45:00|2258|2256|2262|2260|2263|2262|2257|2256|11236
1607442600000|2020-12-08 15:50:00|2261|2261|2259|2257|2261|2261|2256|2254|18132
1607442900000|2020-12-08 15:55:00|2258|2256|2262|2261|2262|2261|2257|2256|8069
1607443200000|2020-12-08 16:00:00|2261|2260|2262|2261|2263|2262|2261|2259|9129
1607443500000|2020-12-08 16:05:00|2263|2260|2260|2259|2263|2262|2259|2258|11272
1607443800000|2020-12-08 16:10:00|2259|2258|2261|2259|2262|2261|2258|2257|5529
1607444100000|2020-12-08 16:15:00|2260|2260|2257|2255|2262|2261|2256|2255|54717
1607444400000|2020-12-08 16:20:00|2258|2256|2261|2259|2261|2260|2258|2255|13375
1607444700000|2020-12-08 16:25:00|2260|2258|2265|2264|2265|2264|2258|2257|13435
1607500800000|2020-12-09 08:00:00|2261|2248|2269|2261|2275|2269|2259|2248|6021
1607501100000|2020-12-09 08:05:00|2268|2260|2260|2255|2268|2261|2252|2250|10999
1607501400000|2020-12-09 08:10:00|2259|2254|2260|2255|2260|2256|2246|2244|25578
1607501700000|2020-12-09 08:15:00|2259|2254|2259|2257|2264|2260|2258|2253|2577
1607502000000|2020-12-09 08:20:00|2258|2256|2257|2255|2259|2257|2251|2249|4537
1607502300000|2020-12-09 08:25:00|2258|2256|2258|2255|2261|2258|2255|2254|2198
1607502600000|2020-12-09 08:30:00|2257|2256|2262|2260|2262|2260|2257|2255|2396
1607502900000|2020-12-09 08:35:00|2261|2259|2254|2252|2261|2259|2252|2248|8603
1607503200000|2020-12-09 08:40:00|2255|2253|2259|2257|2259|2257|2255|2253|21713
1607503500000|2020-12-09 08:45:00|2258|2256|2264|2261|2264|2262|2258|2255|4048
1607503800000|2020-12-09 08:50:00|2265|2262|2262|2259|2266|2264|2260|2258|3812
1607504100000|2020-12-09 08:55:00|2261|2260|2263|2260|2264|2263|2259|2258|2443
1607504400000|2020-12-09 09:00:00|2262|2259|2262|2259|2265|2263|2261|2259|4166
1607504700000|2020-12-09 09:05:00|2261|2260|2259|2257|2261|2261|2259|2257|10126
1607505000000|2020-12-09 09:10:00|2258|2256|2257|2253|2259|2257|2256|2253|3832
1607505300000|2020-12-09 09:15:00|2258|2254|2261|2257|2261|2259|2258|2253|4387
1607505600000|2020-12-09 09:20:00|2260|2258|2262|2259|2263|2261|2260|2258|32555
1607505900000|2020-12-09 09:25:00|2261|2260|2262|2259|2263|2261|2261|2259|1455
1607506200000|2020-12-09 09:30:00|2261|2258|2256|2254|2261|2258|2254|2252|5622
1607506500000|2020-12-09 09:35:00|2257|2255|2253|2252|2257|2255|2253|2252|2769
1607506800000|2020-12-09 09:40:00|2254|2253|2253|2251|2256|2254|2250|2248|12599
1607507100000|2020-12-09 09:45:00|2254|2252|2258|2256|2258|2256|2253|2252|1491
1607507400000|2020-12-09 09:50:00|2257|2257|2257|2254|2258|2257|2257|2254|3114
1607507700000|2020-12-09 09:55:00|2258|2255|2258|2255|2260|2258|2258|2254|1603
1607508000000|2020-12-09 10:00:00|2259|2256|2257|2255|2259|2257|2256|2254|2379
1607508300000|2020-12-09 10:05:00|2256|2256|2257|2255|2258|2256|2256|2255|836
1607508600000|2020-12-09 10:10:00|2256|2256|2264|2261|2264|2261|2255|2254|3285
1607508900000|2020-12-09 10:15:00|||||||||38
1607509200000|2020-12-09 10:20:00|2263|2260|2264|2262|2265|2263|2261|2260|3768
1607509500000|2020-12-09 10:25:00|2265|2261|2268|2266|2269|2267|2265|2261|2826
1607509800000|2020-12-09 10:30:00|2269|2265|2268|2266|2270|2268|2266|2265|4199
1607510100000|2020-12-09 10:35:00|2267|2265|2269|2266|2269|2266|2266|2264|914
1607510400000|2020-12-09 10:40:00|2268|2267|2271|2270|2272|2270|2268|2267|1634
1607510700000|2020-12-09 10:45:00|2270|2269|2273|2271|2274|2272|2270|2269|4018
1607511000000|2020-12-09 10:50:00|2272|2272|2273|2270|2274|2273|2271|2270|2324
1607511300000|2020-12-09 10:55:00|2272|2271|2272|2271|2274|2272|2272|2270|482
1607511600000|2020-12-09 11:00:00|2271|2270|2274|2272|2274|2273|2271|2268|3539
1607511900000|2020-12-09 11:05:00|2275|2273|2276|2275|2277|2276|2275|2272|2437
1607512200000|2020-12-09 11:10:00|2275|2274|2274|2272|2276|2275|2274|2272|1780
1607512500000|2020-12-09 11:15:00|2275|2273|2275|2273|2275|2273|2275|2273|452
1607512800000|2020-12-09 11:20:00|2276|2274|2283|2281|2283|2281|2276|2274|6982
1607513100000|2020-12-09 11:25:00|2282|2282|2281|2280|2283|2282|2280|2278|4544
1607513400000|2020-12-09 11:30:00|2282|2281|2277|2275|2283|2281|2277|2275|9788
1607513700000|2020-12-09 11:35:00|2276|2274|2273|2271|2276|2275|2273|2271|3385
1607514000000|2020-12-09 11:40:00|2274|2272|2276|2274|2276|2275|2273|2272|2942
1607514300000|2020-12-09 11:45:00|2277|2275|2276|2274|2279|2278|2275|2274|6214
1607514600000|2020-12-09 11:50:00|2277|2275|2278|2276|2278|2276|2275|2273|3579
1607514900000|2020-12-09 11:55:00|2279|2277|2279|2277|2279|2278|2278|2277|1232
1607515200000|2020-12-09 12:00:00|2278|2276|2275|2271|2280|2278|2273|2270|11353
1607515500000|2020-12-09 12:05:00|2274|2272|2273|2271|2275|2272|2272|2270|11489
1607515800000|2020-12-09 12:10:00|2274|2272|2272|2270|2277|2275|2271|2270|4492
1607516100000|2020-12-09 12:15:00|2273|2271|2281|2280|2282|2281|2272|2271|14934
1607516400000|2020-12-09 12:20:00|2282|2279|2284|2282|2285|2284|2281|2279|2713
1607516700000|2020-12-09 12:25:00|2285|2283|2286|2284|2286|2285|2281|2279|3670
1607517000000|2020-12-09 12:30:00|2285|2283|2288|2286|2288|2286|2284|2282|5040
1607517300000|2020-12-09 12:35:00|2289|2287|2292|2290|2293|2292|2286|2284|13826
1607517600000|2020-12-09 12:40:00|2293|2291|2293|2292|2295|2293|2293|2291|3095
1607517900000|2020-12-09 12:45:00|2292|2291|2291|2289|2293|2292|2290|2289|3848
1607518200000|2020-12-09 12:50:00|2292|2290|2297|2295|2299|2297|2290|2288|42688
1607518500000|2020-12-09 12:55:00|2296|2294|2299|2297|2300|2298|2296|2293|18007
1607518800000|2020-12-09 13:00:00|2298|2296|2302|2300|2303|2301|2298|2295|62453
1607519100000|2020-12-09 13:05:00|2301|2301|2302|2300|2302|2301|2299|2297|26801
1607519400000|2020-12-09 13:10:00|2301|2301|2296|2294|2303|2302|2296|2293|69447
1607519700000|2020-12-09 13:15:00|2295|2293|2292|2289|2296|2293|2290|2288|7991
1607520000000|2020-12-09 13:20:00|2291|2290|2295|2293|2295|2294|2290|2288|9517
1607520300000|2020-12-09 13:25:00|2296|2294|2299|2297|2300|2299|2296|2294|57437
1607520600000|2020-12-09 13:30:00|2298|2296|2300|2297|2300|2299|2295|2293|9298
1607520900000|2020-12-09 13:35:00|2299|2298|2296|2294|2300|2299|2294|2293|15420
1607521200000|2020-12-09 13:40:00|2295|2293|2285|2284|2295|2293|2285|2284|2532
1607521500000|2020-12-09 13:45:00|2284|2283|2284|2283|2285|2283|2278|2277|6487
1607521800000|2020-12-09 13:50:00|2283|2282|2283|2282|2284|2283|2283|2281|2657
1607522100000|2020-12-09 13:55:00|2282|2281|2285|2283|2285|2283|2282|2280|1281
1607522400000|2020-12-09 14:00:00|2286|2284|2295|2294|2295|2294|2286|2284|10247
1607522700000|2020-12-09 14:05:00|2296|2295|2299|2296|2300|2298|2296|2295|2709
1607523000000|2020-12-09 14:10:00|2298|2297|2298|2296|2302|2300|2298|2296|7473
1607523300000|2020-12-09 14:15:00|2299|2297|2302|2300|2302|2301|2298|2296|5438
1607523600000|2020-12-09 14:20:00|2301|2299|2305|2303|2305|2304|2301|2299|34096
1607523900000|2020-12-09 14:25:00|2304|2302|2305|2303|2305|2304|2304|2301|13582
1607524200000|2020-12-09 14:30:00|2304|2302|2303|2302|2304|2303|2301|2299|23098
1607524500000|2020-12-09 14:35:00|2302|2301|2300|2298|2302|2301|2294|2293|61342
1607524800000|2020-12-09 14:40:00|2299|2297|2295|2293|2299|2298|2295|2292|3257
1607525100000|2020-12-09 14:45:00|2296|2294|2302|2300|2302|2301|2295|2293|15227
1607525400000|2020-12-09 14:50:00|2303|2301|2303|2302|2303|2302|2299|2297|16618
1607525700000|2020-12-09 14:55:00|2302|2301|2312|2309|2319|2318|2302|2301|34918
1607526000000|2020-12-09 15:00:00|2311|2310|2313|2311|2316|2315|2309|2307|13431
1607526300000|2020-12-09 15:05:00|2314|2312|2307|2305|2314|2313|2303|2301|13956
1607526600000|2020-12-09 15:10:00|2306|2304|2312|2310|2312|2310|2303|2302|34128
1607526900000|2020-12-09 15:15:00|2311|2309|2307|2306|2311|2309|2303|2302|15252
1607527200000|2020-12-09 15:20:00|2308|2305|2310|2309|2312|2311|2307|2305|19339
1607527500000|2020-12-09 15:25:00|2311|2308|2307|2305|2311|2310|2307|2305|13719
1607527800000|2020-12-09 15:30:00|2308|2306|2304|2303|2310|2308|2303|2302|30054
1607528100000|2020-12-09 15:35:00|2305|2304|2304|2303|2306|2305|2304|2303|10140
1607528400000|2020-12-09 15:40:00|2303|2302|2305|2304|2306|2304|2301|2300|13209
1607528700000|2020-12-09 15:45:00|2306|2305|2317|2316|2317|2316|2304|2303|34629
1607529000000|2020-12-09 15:50:00|2318|2317|2317|2315|2330|2327|2315|2313|29863
1607529300000|2020-12-09 15:55:00|2316|2314|2308|2307|2316|2315|2308|2306|27666
1607529600000|2020-12-09 16:00:00|2309|2306|2310|2309|2311|2309|2307|2305|14587
1607529900000|2020-12-09 16:05:00|2311|2310|2313|2311|2315|2313|2309|2307|16340
1607530200000|2020-12-09 16:10:00|2312|2310|2314|2313|2315|2314|2310|2308|16357
1607530500000|2020-12-09 16:15:00|2313|2312|2316|2315|2319|2318|2313|2312|28919
1607530800000|2020-12-09 16:20:00|2317|2314|2323|2321|2324|2323|2316|2313|34070
1607531100000|2020-12-09 16:25:00|2324|2322|2322|2321|2325|2324|2322|2321|33395
1607587200000|2020-12-10 08:00:00|2339|2333|2265|2256|2361|2357|2252|2242|56542
1607587500000|2020-12-10 08:05:00|2264|2257|2218|2212|2273|2260|2207|2200|36637
1607587800000|2020-12-10 08:10:00|2217|2211|2219|2212|2227|2225|2206|2201|37995
1607588100000|2020-12-10 08:15:00|2220|2213|2238|2232|2239|2238|2217|2213|36085
1607588400000|2020-12-10 08:20:00|2239|2233|2220|2219|2241|2236|2220|2218|106100
1607588700000|2020-12-10 08:25:00|2219|2218|2219|2215|2225|2223|2213|2207|37435
1607589000000|2020-12-10 08:30:00|2218|2214|2228|2224|2228|2227|2214|2210|21398
1607589300000|2020-12-10 08:35:00|2229|2225|2256|2253|2256|2253|2229|2225|42485
1607589600000|2020-12-10 08:40:00|2255|2252|2253|2251|2263|2261|2252|2248|46653
1607589900000|2020-12-10 08:45:00|2252|2250|2251|2250|2256|2254|2251|2248|45032
1607590200000|2020-12-10 08:50:00|2250|2248|2259|2255|2262|2259|2246|2244|31653
1607590500000|2020-12-10 08:55:00|2256|2253|2257|2254|2259|2256|2241|2237|34674
1607590800000|2020-12-10 09:00:00|2256|2253|2244|2240|2257|2254|2242|2238|19083
1607591100000|2020-12-10 09:05:00|2245|2241|2239|2236|2248|2245|2233|2229|47799
1607591400000|2020-12-10 09:10:00|2240|2237|2225|2224|2240|2238|2219|2217|18516
1607591700000|2020-12-10 09:15:00|2224|2222|2216|2213|2224|2222|2210|2209|21679
1607592000000|2020-12-10 09:20:00|2215|2212|2223|2219|2228|2222|2214|2212|20026
1607592300000|2020-12-10 09:25:00|2222|2218|2203|2201|2222|2218|2202|2200|9000
1607592600000|2020-12-10 09:30:00|2204|2202|2204|2200|2211|2209|2201|2198|28719
1607592900000|2020-12-10 09:35:00|2203|2199|2203|2200|2208|2204|2200|2196|47358
1607593200000|2020-12-10 09:40:00|2202|2199|2212|2209|2212|2211|2199|2198|12642
1607593500000|2020-12-10 09:45:00|2213|2210|2219|2217|2222|2220|2213|2210|9696
1607593800000|2020-12-10 09:50:00|2220|2220|2216|2213|2229|2225|2209|2204|14654
1607594100000|2020-12-10 09:55:00|2215|2211|2216|2214|2216|2214|2214|2211|5586
1607594400000|2020-12-10 10:00:00|2215|2213|2207|2205|2215|2213|2207|2205|3746
1607594700000|2020-12-10 10:05:00|2206|2204|2206|2203|2209|2205|2204|2201|4791
1607595000000|2020-12-10 10:10:00|2205|2202|2207|2203|2207|2205|2201|2198|9711
1607595300000|2020-12-10 10:15:00|2208|2204|2205|2202|2210|2207|2205|2202|1904
1607595600000|2020-12-10 10:20:00|2204|2201|2198|2196|2204|2201|2195|2192|36666
1607595900000|2020-12-10 10:25:00|2197|2197|2197|2195|2199|2197|2192|2191|23405
1607596200000|2020-12-10 10:30:00|2199|2196|2200|2197|2205|2202|2198|2195|59304
1607596500000|2020-12-10 10:35:00|2200|2196|2200|2196|2204|2201|2196|2193|2971
1607596800000|2020-12-10 10:40:00|2199|2195|2199|2196|2201|2199|2195|2191|1231
1607597100000|2020-12-10 10:45:00|2200|2197|2197|2193|2200|2197|2194|2190|745
1607597400000|2020-12-10 10:50:00|2198|2194|2182|2178|2198|2194|2179|2176|2986
1607597700000|2020-12-10 10:55:00|2183|2179|2178|2175|2183|2179|2178|2175|324
1607598000000|2020-12-10 11:00:00|2184|2182|2191|2188|2192|2189|2183|2181|12727
1607598300000|2020-12-10 11:05:00|2190|2189|2190|2188|2192|2190|2187|2186|7888
1607598600000|2020-12-10 11:10:00|2191|2189|2191|2190|2192|2191|2189|2186|11351
1607598900000|2020-12-10 11:15:00|2192|2191|2195|2193|2197|2196|2190|2189|10963
1607599200000|2020-12-10 11:20:00|2194|2192|2189|2187|2196|2193|2189|2186|7708
1607599500000|2020-12-10 11:25:00|2190|2188|2195|2193|2195|2193|2189|2187|17666
1607599800000|2020-12-10 11:30:00|2196|2194|2199|2197|2199|2198|2196|2194|11563
1607600100000|2020-12-10 11:35:00|2198|2198|2191|2189|2200|2199|2191|2189|19933
1607600400000|2020-12-10 11:40:00|2192|2190|2184|2182|2194|2192|2182|2180|15646
1607600700000|2020-12-10 11:45:00|2185|2183|2185|2182|2194|2191|2183|2182|31801
1607601000000|2020-12-10 11:50:00|2184|2181|2174|2171|2184|2181|2172|2170|16105
1607601300000|2020-12-10 11:55:00|2173|2172|2176|2173|2176|2175|2172|2170|11115
1607601600000|2020-12-10 12:00:00|2177|2174|2183|2181|2186|2185|2177|2174|11123
1607601900000|2020-12-10 12:05:00|2184|2182|2179|2176|2186|2184|2179|2175|12510
1607602200000|2020-12-10 12:10:00|2180|2175|2186|2184|2188|2187|2179|2175|18316
1607602500000|2020-12-10 12:15:00|2185|2182|2169|2167|2187|2184|2169|2167|25002
1607602800000|2020-12-10 12:20:00|2168|2166|2169|2168|2173|2169|2161|2159|37393
1607603100000|2020-12-10 12:25:00|2168|2167|2154|2151|2168|2167|2153|2151|14043
1607603400000|2020-12-10 12:30:00|2157|2153|2156|2154|2160|2156|2153|2151|16758
1607603700000|2020-12-10 12:35:00|2157|2155|2170|2167|2172|2170|2157|2155|23803
1607604000000|2020-12-10 12:40:00|2169|2166|2164|2161|2175|2172|2164|2161|17903
1607604300000|2020-12-10 12:45:00|2163|2160|2158|2155|2164|2163|2154|2152|18191
1607604600000|2020-12-10 12:50:00|2159|2156|2162|2160|2164|2162|2159|2156|22117
1607604900000|2020-12-10 12:55:00|2161|2161|2163|2160|2167|2164|2161|2157|25153
1607605200000|2020-12-10 13:00:00|2162|2161|2166|2164|2173|2170|2160|2158|17586
1607605500000|2020-12-10 13:05:00|2165|2163|2174|2171|2174|2171|2161|2158|16948
1607605800000|2020-12-10 13:10:00|2175|2172|2181|2179|2182|2179|2170|2167|25699
1607606100000|2020-12-10 13:15:00|2182|2178|2195|2192|2196|2192|2182|2178|12062
1607606400000|2020-12-10 13:20:00|2194|2191|2193|2191|2199|2197|2191|2189|14866
1607606700000|2020-12-10 13:25:00|2194|2192|2198|2196|2199|2198|2194|2191|5996
1607607000000|2020-12-10 13:30:00|2197|2195|2197|2195|2198|2197|2195|2193|11293
1607607300000|2020-12-10 13:35:00|2198|2196|2197|2195|2202|2200|2195|2193|18621
1607607600000|2020-12-10 13:40:00|2196|2196|2196|2195|2200|2198|2196|2194|7200
1607607900000|2020-12-10 13:45:00|2195|2194|2194|2192|2196|2195|2194|2191|5513
1607608200000|2020-12-10 13:50:00|2193|2191|2188|2186|2193|2191|2185|2183|5549
1607608500000|2020-12-10 13:55:00|2190|2187|2184|2182|2191|2190|2181|2180|20908
1607608800000|2020-12-10 14:00:00|2185|2183|2188|2186|2188|2187|2183|2181|9709
1607609100000|2020-12-10 14:05:00|2187|2187|2183|2182|2188|2187|2182|2180|4492
1607609400000|2020-12-10 14:10:00|2182|2181|2181|2179|2185|2184|2180|2177|26004
1607609700000|2020-12-10 14:15:00|2180|2178|2180|2178|2184|2182|2177|2175|24987
1607610000000|2020-12-10 14:20:00|2179|2179|2184|2182|2185|2184|2178|2177|14792
1607610300000|2020-12-10 14:25:00|2182|2181|2185|2184|2186|2185|2181|2180|14296
1607610600000|2020-12-10 14:30:00|2184|2183|2183|2181|2185|2184|2181|2180|40829
1607610900000|2020-12-10 14:35:00|2182|2182|2184|2182|2185|2183|2181|2179|25253
1607611200000|2020-12-10 14:40:00|2185|2183|2189|2187|2190|2189|2182|2180|13934
1607611500000|2020-12-10 14:45:00|2188|2188|2191|2189|2193|2192|2187|2185|17904
1607611800000|2020-12-10 14:50:00|2190|2190|2202|2200|2202|2201|2187|2185|23222
1607612100000|2020-12-10 14:55:00|2201|2201|2196|2194|2201|2201|2193|2192|29426
1607612400000|2020-12-10 15:00:00|2195|2193|2189|2188|2195|2193|2184|2181|22847
1607612700000|2020-12-10 15:05:00|2190|2189|2187|2185|2195|2193|2186|2184|15161
1607613000000|2020-12-10 15:10:00|2186|2186|2184|2183|2188|2187|2183|2181|31199
1607613300000|2020-12-10 15:15:00|2185|2184|2187|2186|2190|2188|2184|2183|13694
1607613600000|2020-12-10 15:20:00|2186|2185|2189|2188|2190|2188|2186|2185|24540
1607613900000|2020-12-10 15:25:00|2188|2187|2191|2190|2191|2190|2187|2186|21219
1607614200000|2020-12-10 15:30:00|2190|2189|2186|2184|2191|2190|2181|2180|20736
1607614500000|2020-12-10 15:35:00|2185|2185|2186|2185|2188|2186|2181|2180|19166
1607614800000|2020-12-10 15:40:00|2185|2184|2184|2183|2186|2184|2180|2179|16312
1607615100000|2020-12-10 15:45:00|2185|2184|2181|2180|2185|2184|2180|2179|12541
1607615400000|2020-12-10 15:50:00|2180|2179|2176|2174|2181|2180|2174|2172|56700
1607615700000|2020-12-10 15:55:00|2175|2175|2182|2181|2185|2183|2175|2175|21011
1607616000000|2020-12-10 16:00:00|2183|2182|2159|2157|2187|2185|2156|2155|50591
1607616300000|2020-12-10 16:05:00|2158|2156|2162|2161|2172|2170|2157|2156|46313
1607616600000|2020-12-10 16:10:00|2163|2162|2171|2169|2172|2171|2161|2160|31711
1607616900000|2020-12-10 16:15:00|2170|2170|2174|2173|2178|2176|2170|2169|31456
1607617200000|2020-12-10 16:20:00|2173|2172|2168|2166|2175|2173|2168|2165|27370
1607617500000|2020-12-10 16:25:00|2167|2167|2167|2165|2170|2168|2162|2160|39611
1607673600000|2020-12-11 08:00:00|2179|2159|2162|2158|2183|2176|2159|2151|17425
1607673900000|2020-12-11 08:05:00|2163|2159|2179|2176|2188|2184|2162|2155|16942
1607674200000|2020-12-11 08:10:00|2178|2178|2170|2167|2179|2178|2165|2164|22500
1607674500000|2020-12-11 08:15:00|2171|2168|2200|2198|2203|2200|2168|2166|18293
1607674800000|2020-12-11 08:20:00|2201|2199|2200|2198|2211|2207|2195|2193|38666
1607675100000|2020-12-11 08:25:00|2201|2199|2202|2198|2209|2206|2195|2193|25801
1607675400000|2020-12-11 08:30:00|2201|2199|2196|2194|2206|2203|2196|2194|9483
1607675700000|2020-12-11 08:35:00|2195|2193|2197|2195|2201|2200|2195|2193|20757
1607676000000|2020-12-11 08:40:00|2196|2194|2210|2208|2211|2209|2195|2194|13772
1607676300000|2020-12-11 08:45:00|2211|2209|2206|2203|2216|2214|2204|2203|19646
1607676600000|2020-12-11 08:50:00|2205|2204|2199|2197|2205|2204|2196|2194|10448
1607676900000|2020-12-11 08:55:00|2198|2196|2195|2194|2198|2197|2191|2190|7021
1607677200000|2020-12-11 09:00:00|2196|2195|2195|2193|2198|2196|2193|2191|3206
1607677500000|2020-12-11 09:05:00|2194|2192|2199|2197|2202|2199|2188|2187|11691
1607677800000|2020-12-11 09:10:00|2200|2198|2191|2189|2205|2201|2191|2189|9671
1607678100000|2020-12-11 09:15:00|2192|2190|2199|2198|2200|2198|2192|2190|3005
1607678400000|2020-12-11 09:20:00|2200|2197|2198|2196|2200|2197|2197|2194|1477
1607678700000|2020-12-11 09:25:00|2197|2195|2195|2193|2197|2196|2192|2191|7133
1607679000000|2020-12-11 09:30:00|2196|2194|2197|2195|2198|2195|2195|2193|2401
1607679300000|2020-12-11 09:35:00|2198|2196|2195|2194|2198|2197|2195|2194|2716
1607679600000|2020-12-11 09:40:00|2194|2193|2195|2193|2197|2196|2194|2193|7788
1607679900000|2020-12-11 09:45:00|2194|2192|2192|2190|2194|2192|2191|2190|3836
1607680200000|2020-12-11 09:50:00|2193|2191|2195|2194|2195|2194|2193|2191|3085
1607680500000|2020-12-11 09:55:00|2194|2193|2195|2193|2197|2195|2194|2192|2219
1607680800000|2020-12-11 10:00:00|2194|2194|2193|2192|2194|2194|2193|2192|2076
1607681100000|2020-12-11 10:05:00|2192|2191|2193|2192|2193|2192|2191|2190|6462
1607681400000|2020-12-11 10:10:00|2194|2193|2197|2195|2197|2195|2194|2193|3634
1607681700000|2020-12-11 10:15:00|2198|2196|2197|2196|2198|2196|2195|2194|4271
1607682000000|2020-12-11 10:20:00|2198|2197|2196|2194|2198|2197|2195|2194|6314
1607682300000|2020-12-11 10:25:00|2195|2193|2193|2191|2195|2193|2191|2189|4898
1607682600000|2020-12-11 10:30:00|2194|2192|2197|2196|2197|2196|2193|2192|6209
1607682900000|2020-12-11 10:35:00|2198|2197|2196|2194|2198|2197|2196|2194|2945
1607683200000|2020-12-11 10:40:00|2197|2195|2196|2195|2198|2197|2195|2194|9499
1607683500000|2020-12-11 10:45:00|2195|2194|2194|2192|2195|2195|2193|2192|3391
1607683800000|2020-12-11 10:50:00|2193|2191|2189|2187|2193|2192|2187|2186|12672
1607684100000|2020-12-11 10:55:00|2187|2186|2185|2183|2187|2186|2183|2182|7663
1607684400000|2020-12-11 11:00:00|2184|2182|2184|2183|2185|2183|2183|2181|2932
1607684700000|2020-12-11 11:05:00|2185|2184|2183|2182|2185|2184|2183|2181|6108
1607685000000|2020-12-11 11:10:00|2184|2183|2183|2181|2185|2183|2181|2180|3352
1607685300000|2020-12-11 11:15:00|2182|2180|2187|2185|2187|2186|2182|2180|4717
1607685600000|2020-12-11 11:20:00|2186|2186|2189|2187|2190|2188|2184|2183|5506
1607685900000|2020-12-11 11:25:00|2188|2188|2189|2188|2191|2190|2188|2186|4794
1607686200000|2020-12-11 11:30:00|2190|2189|2191|2189|2191|2190|2189|2188|11451
1607686500000|2020-12-11 11:35:00|2190|2188|2191|2189|2191|2189|2189|2188|8603
1607686800000|2020-12-11 11:40:00|2190|2188|2189|2188|2190|2189|2188|2187|2719
1607687100000|2020-12-11 11:45:00|2188|2187|2190|2189|2190|2189|2187|2185|4696
1607687400000|2020-12-11 11:50:00|2191|2190|2195|2193|2195|2194|2191|2189|6248
1607687700000|2020-12-11 11:55:00|2194|2194|2197|2195|2200|2199|2194|2193|7694
1607688000000|2020-12-11 12:00:00|2196|2194|2194|2192|2196|2194|2192|2191|5033
1607688300000|2020-12-11 12:05:00|2193|2191|2196|2195|2198|2196|2192|2191|4941
1607688600000|2020-12-11 12:10:00|2195|2194|2193|2191|2196|2195|2192|2191|3393
1607688900000|2020-12-11 12:15:00|2192|2192|2186|2184|2193|2192|2186|2184|8688
1607689200000|2020-12-11 12:20:00|2185|2183|2184|2182|2186|2184|2182|2181|8012
1607689500000|2020-12-11 12:25:00|2183|2181|2176|2174|2183|2181|2176|2173|2985
1607689800000|2020-12-11 12:30:00|2177|2175|2185|2183|2186|2184|2177|2175|4065
1607690100000|2020-12-11 12:35:00|2186|2184|2186|2183|2188|2186|2184|2183|4433
1607690400000|2020-12-11 12:40:00|2185|2184|2192|2189|2192|2189|2183|2181|9571
1607690700000|2020-12-11 12:45:00|2191|2190|2194|2192|2194|2192|2190|2189|6133
1607691000000|2020-12-11 12:50:00|2193|2193|2194|2192|2194|2193|2190|2189|4562
1607691300000|2020-12-11 12:55:00|2193|2193|2193|2191|2196|2194|2192|2191|4585
1607691600000|2020-12-11 13:00:00|2192|2192|2190|2189|2194|2192|2190|2188|13931
1607691900000|2020-12-11 13:05:00|2191|2190|2196|2195|2197|2196|2191|2190|4293
1607692200000|2020-12-11 13:10:00|2197|2194|2190|2189|2197|2194|2190|2188|3941
1607692500000|2020-12-11 13:15:00|2191|2188|2191|2190|2191|2190|2189|2188|4123
1607692800000|2020-12-11 13:20:00|2192|2191|2191|2189|2194|2192|2190|2188|6496
1607693100000|2020-12-11 13:25:00|2190|2190|2192|2190|2192|2190|2189|2188|4675
1607693400000|2020-12-11 13:30:00|2191|2191|2190|2189|2193|2192|2190|2188|14540
1607693700000|2020-12-11 13:35:00|2191|2190|2193|2191|2193|2192|2191|2190|7818
1607694000000|2020-12-11 13:40:00|2192|2192|2192|2191|2195|2194|2192|2191|9883
1607694300000|2020-12-11 13:45:00|2191|2190|2190|2189|2192|2191|2188|2187|11783
1607694600000|2020-12-11 13:50:00|2191|2190|2190|2189|2194|2192|2190|2188|6090
1607694900000|2020-12-11 13:55:00|2189|2188|2190|2189|2191|2189|2185|2184|7326
1607695200000|2020-12-11 14:00:00|2189|2188|2191|2189|2192|2190|2188|2187|8936
1607695500000|2020-12-11 14:05:00|2190|2190|2190|2189|2192|2190|2188|2186|13619
1607695800000|2020-12-11 14:10:00|2191|2190|2182|2181|2191|2190|2182|2181|14347
1607696100000|2020-12-11 14:15:00|2181|2180|2182|2181|2183|2182|2181|2180|19177
1607696400000|2020-12-11 14:20:00|2183|2182|2183|2181|2183|2182|2179|2178|15193
1607696700000|2020-12-11 14:25:00|2184|2182|2178|2176|2192|2190|2178|2176|14675
1607697000000|2020-12-11 14:30:00|2179|2177|2191|2190|2192|2191|2179|2176|62859
1607697300000|2020-12-11 14:35:00|2192|2191|2188|2186|2193|2192|2184|2183|15113
1607697600000|2020-12-11 14:40:00|2187|2185|2183|2182|2187|2186|2182|2180|35242
1607697900000|2020-12-11 14:45:00|2184|2183|2188|2187|2189|2187|2184|2182|10906
1607698200000|2020-12-11 14:50:00|2189|2188|2188|2187|2191|2189|2187|2186|19963
1607698500000|2020-12-11 14:55:00|2187|2186|2182|2180|2188|2187|2181|2180|8046
1607698800000|2020-12-11 15:00:00|2181|2179|2183|2181|2183|2182|2177|2176|12688
1607699100000|2020-12-11 15:05:00|2182|2180|2178|2176|2183|2181|2178|2176|9915
1607699400000|2020-12-11 15:10:00|2179|2177|2180|2178|2181|2179|2179|2177|4980
1607699700000|2020-12-11 15:15:00|2179|2177|2183|2182|2185|2183|2177|2176|10931
1607700000000|2020-12-11 15:20:00|2182|2181|2180|2178|2182|2181|2177|2176|9273
1607700300000|2020-12-11 15:25:00|2179|2179|2182|2181|2184|2182|2179|2178|12009
1607700600000|2020-12-11 15:30:00|2181|2180|2180|2178|2182|2181|2177|2176|11539
1607700900000|2020-12-11 15:35:00|2179|2177|2183|2181|2183|2181|2178|2177|9323
1607701200000|2020-12-11 15:40:00|2184|2182|2180|2178|2184|2183|2179|2178|14172
1607701500000|2020-12-11 15:45:00|2179|2177|2178|2177|2179|2178|2176|2175|5649
1607701800000|2020-12-11 15:50:00|2179|2176|2177|2175|2179|2177|2176|2175|9811
1607702100000|2020-12-11 15:55:00|2176|2176|2177|2175|2179|2177|2176|2175|8643
1607702400000|2020-12-11 16:00:00|2176|2176|2175|2173|2177|2176|2174|2173|13364
1607702700000|2020-12-11 16:05:00|2174|2174|2172|2170|2175|2174|2171|2170|8671
1607703000000|2020-12-11 16:10:00|2171|2171|2172|2171|2173|2172|2170|2169|10115
1607703300000|2020-12-11 16:15:00|2171|2170|2170|2168|2172|2170|2169|2167|7887
1607703600000|2020-12-11 16:20:00|2169|2169|2171|2170|2174|2173|2169|2168|23596
1607703900000|2020-12-11 16:25:00|2172|2171|2174|2171|2174|2172|2170|2169|84763
1607932800000|2020-12-14 08:00:00|2172|2166|2165|2160|2180|2173|2165|2160|20498
1607933100000|2020-12-14 08:05:00|2163|2162|2157|2153|2165|2162|2150|2147|25561
1607933400000|2020-12-14 08:10:00|2156|2152|2149|2145|2156|2153|2144|2140|16060
1607933700000|2020-12-14 08:15:00|2150|2146|2135|2133|2152|2150|2135|2133|7272
1607934000000|2020-12-14 08:20:00|2136|2134|2150|2147|2150|2147|2135|2133|26564
1607934300000|2020-12-14 08:25:00|2151|2148|2152|2149|2155|2154|2150|2147|9379
1607934600000|2020-12-14 08:30:00|2151|2148|2148|2145|2151|2148|2144|2140|6635
1607934900000|2020-12-14 08:35:00|2147|2144|2151|2150|2152|2151|2144|2143|14719
1607935200000|2020-12-14 08:40:00|2150|2149|2150|2148|2152|2151|2147|2146|4434
1607935500000|2020-12-14 08:45:00|2149|2147|2152|2150|2154|2152|2149|2147|5333
1607935800000|2020-12-14 08:50:00|2153|2151|2152|2151|2154|2152|2150|2148|6561
1607936100000|2020-12-14 08:55:00|2151|2150|2150|2148|2152|2150|2150|2148|2674
1607936400000|2020-12-14 09:00:00|2151|2149|2154|2152|2154|2152|2150|2148|5926
1607936700000|2020-12-14 09:05:00|2155|2153|2161|2159|2162|2161|2154|2153|3263
1607937000000|2020-12-14 09:10:00|2160|2158|2163|2161|2163|2162|2159|2157|2171
1607937300000|2020-12-14 09:15:00|2162|2160|2161|2159|2163|2161|2160|2159|6077
1607937600000|2020-12-14 09:20:00|2162|2160|2170|2168|2170|2168|2159|2158|9468
1607937900000|2020-12-14 09:25:00|2171|2169|2174|2172|2174|2172|2168|2166|3586
1607938200000|2020-12-14 09:30:00|2173|2171|2176|2174|2177|2175|2170|2169|3144
1607938500000|2020-12-14 09:35:00|2175|2175|2180|2178|2180|2178|2174|2173|4459
1607938800000|2020-12-14 09:40:00|2181|2179|2181|2180|2187|2185|2181|2179|7021
1607939100000|2020-12-14 09:45:00|2182|2181|2186|2184|2187|2186|2182|2180|6192
1607939400000|2020-12-14 09:50:00|2185|2183|2184|2182|2186|2183|2183|2182|3158
1607939700000|2020-12-14 09:55:00|2183|2183|2186|2184|2187|2185|2181|2179|5069
1607940000000|2020-12-14 10:00:00|2187|2185|2188|2186|2191|2189|2186|2185|7280
1607940300000|2020-12-14 10:05:00|2187|2185|2189|2187|2190|2189|2184|2183|12363
1607940600000|2020-12-14 10:10:00|2188|2186|2184|2182|2188|2186|2182|2181|10656
1607940900000|2020-12-14 10:15:00|2185|2183|2186|2184|2186|2184|2185|2183|1134
1607941200000|2020-12-14 10:20:00|2185|2183|2182|2180|2186|2184|2176|2175|11479
1607941500000|2020-12-14 10:25:00|2183|2181|2180|2178|2186|2184|2180|2178|5209
1607941800000|2020-12-14 10:30:00|2181|2179|2182|2180|2184|2182|2180|2178|3009
1607942100000|2020-12-14 10:35:00|2181|2179|2186|2184|2186|2184|2180|2179|2633
1607942400000|2020-12-14 10:40:00|2187|2185|2191|2189|2191|2189|2185|2184|2378
1607942700000|2020-12-14 10:45:00|2190|2190|2187|2185|2190|2190|2185|2184|6828
1607943000000|2020-12-14 10:50:00|2186|2184|2193|2191|2194|2191|2186|2184|1628
1607943300000|2020-12-14 10:55:00|2194|2192|2198|2196|2198|2197|2194|2191|20885
1607943600000|2020-12-14 11:00:00|2199|2197|2196|2195|2199|2197|2194|2193|454104
1607943900000|2020-12-14 11:05:00|2197|2194|2198|2196|2198|2196|2195|2193|4570
1607944200000|2020-12-14 11:10:00|2199|2197|2196|2194|2205|2202|2195|2194|9334
1607944500000|2020-12-14 11:15:00|2195|2193|2196|2194|2198|2196|2194|2193|3497
1607944800000|2020-12-14 11:20:00|2197|2195|2200|2199|2201|2199|2196|2194|9658
1607945100000|2020-12-14 11:25:00|2201|2200|2204|2203|2205|2203|2201|2200|1537
1607945400000|2020-12-14 11:30:00|2203|2202|2203|2202|2204|2202|2200|2199|4620
1607945700000|2020-12-14 11:35:00|2204|2203|2204|2203|2209|2207|2204|2202|4139
1607946000000|2020-12-14 11:40:00|2203|2202|2203|2201|2204|2203|2202|2201|3923
1607946300000|2020-12-14 11:45:00|2202|2200|2202|2201|2203|2202|2200|2199|3088
1607946600000|2020-12-14 11:50:00|2203|2202|2206|2204|2206|2204|2203|2202|5603
1607946900000|2020-12-14 11:55:00|2205|2205|2206|2204|2206|2205|2203|2202|3183
1607947200000|2020-12-14 12:00:00|2205|2205|2208|2206|2208|2206|2205|2204|1707
1607947500000|2020-12-14 12:05:00|2207|2205|2207|2206|2208|2207|2206|2205|3300
1607947800000|2020-12-14 12:10:00|2208|2207|2207|2206|2212|2209|2207|2206|2155
1607948100000|2020-12-14 12:15:00|2206|2205|2211|2209|2211|2209|2206|2205|4705
1607948400000|2020-12-14 12:20:00|2212|2210|2211|2210|2214|2212|2210|2209|2866
1607948700000|2020-12-14 12:25:00|2212|2211|2215|2213|2216|2214|2211|2210|2825
1607949000000|2020-12-14 12:30:00|2214|2214|2215|2214|2215|2214|2214|2213|1807
1607949300000|2020-12-14 12:35:00|2214|2213|2222|2220|2223|2221|2214|2212|9707
1607949600000|2020-12-14 12:40:00|2223|2221|2219|2218|2224|2222|2218|2217|3199
1607949900000|2020-12-14 12:45:00|2218|2217|2223|2221|2223|2221|2218|2217|3767
1607950200000|2020-12-14 12:50:00|2222|2220|2219|2218|2223|2221|2219|2218|9978
1607950500000|2020-12-14 12:55:00|2218|2217|2223|2220|2223|2221|2217|2216|10391
1607950800000|2020-12-14 13:00:00|2221|2219|2225|2223|2225|2223|2220|2219|11030
1607951100000|2020-12-14 13:05:00|2224|2224|2228|2226|2229|2227|2218|2216|32823
1607951400000|2020-12-14 13:10:00|2229|2227|2232|2231|2238|2235|2229|2226|14443
1607951700000|2020-12-14 13:15:00|2233|2232|2234|2232|2235|2234|2229|2228|10520
1607952000000|2020-12-14 13:20:00|2233|2231|2233|2231|2234|2231|2229|2227|23679
1607952300000|2020-12-14 13:25:00|2232|2232|2231|2229|2233|2232|2229|2228|5072
1607952600000|2020-12-14 13:30:00|2230|2228|2234|2232|2234|2233|2229|2228|4926
1607952900000|2020-12-14 13:35:00|2233|2231|2238|2236|2238|2237|2232|2231|5272
1607953200000|2020-12-14 13:40:00|2237|2237|2238|2237|2241|2239|2235|2233|19586
1607953500000|2020-12-14 13:45:00|2239|2236|2244|2243|2244|2243|2237|2236|7772
1607953800000|2020-12-14 13:50:00|2245|2242|2239|2237|2246|2244|2236|2235|9695
1607954100000|2020-12-14 13:55:00|2240|2238|2241|2238|2243|2241|2240|2238|2951
1607954400000|2020-12-14 14:00:00|2240|2239|2242|2239|2243|2241|2239|2238|3061
1607954700000|2020-12-14 14:05:00|2241|2240|2240|2238|2242|2240|2239|2237|8119
1607955000000|2020-12-14 14:10:00|2241|2239|2241|2239|2242|2240|2238|2237|9547
1607955300000|2020-12-14 14:15:00|2240|2238|2240|2237|2241|2238|2235|2234|5039
1607955600000|2020-12-14 14:20:00|2239|2238|2241|2239|2241|2239|2238|2237|2555
1607955900000|2020-12-14 14:25:00|2242|2240|2237|2235|2242|2241|2234|2233|37099
1607956200000|2020-12-14 14:30:00|2238|2236|2245|2243|2245|2243|2238|2236|10347
1607956500000|2020-12-14 14:35:00|2246|2244|2249|2247|2254|2251|2244|2242|11455
1607956800000|2020-12-14 14:40:00|2248|2246|2248|2246|2252|2249|2247|2246|7913
1607957100000|2020-12-14 14:45:00|2249|2247|2251|2249|2254|2253|2248|2247|9856
1607957400000|2020-12-14 14:50:00|2250|2248|2248|2246|2250|2248|2241|2240|103545
1607957700000|2020-12-14 14:55:00|2247|2247|2239|2236|2249|2248|2239|2236|11998
1607958000000|2020-12-14 15:00:00|2238|2237|2251|2249|2252|2250|2238|2235|13911
1607958300000|2020-12-14 15:05:00|2252|2250|2259|2257|2260|2258|2251|2250|9623
1607958600000|2020-12-14 15:10:00|2258|2256|2259|2258|2264|2262|2255|2254|17275
1607958900000|2020-12-14 15:15:00|2260|2259|2259|2257|2260|2259|2255|2254|7724
1607959200000|2020-12-14 15:20:00|2258|2256|2282|2280|2283|2280|2257|2255|35388
1607959500000|2020-12-14 15:25:00|2283|2281|2282|2279|2285|2284|2273|2272|22035
1607959800000|2020-12-14 15:30:00|2281|2278|2277|2274|2288|2287|2276|2274|14832
1607960100000|2020-12-14 15:35:00|2276|2275|2279|2278|2281|2279|2274|2272|22694
1607960400000|2020-12-14 15:40:00|2278|2277|2282|2280|2283|2281|2278|2277|33332
1607960700000|2020-12-14 15:45:00|2283|2281|2300|2298|2300|2298|2281|2280|36315
1607961000000|2020-12-14 15:50:00|2299|2297|2297|2294|2304|2302|2290|2289|54116
1607961300000|2020-12-14 15:55:00|2296|2295|2299|2298|2300|2298|2289|2288|22969
1607961600000|2020-12-14 16:00:00|2298|2297|2299|2297|2300|2299|2294|2292|17976
1607961900000|2020-12-14 16:05:00|2298|2296|2298|2296|2302|2300|2296|2295|16948
1607962200000|2020-12-14 16:10:00|2297|2295|2293|2291|2297|2296|2293|2291|15088
1607962500000|2020-12-14 16:15:00|2294|2292|2283|2281|2294|2293|2283|2281|23053
1607962800000|2020-12-14 16:20:00|2284|2282|2285|2283|2286|2285|2283|2281|13089
1607963100000|2020-12-14 16:25:00|2286|2284|2287|2285|2287|2286|2281|2280|23471
1608019200000|2020-12-15 08:00:00|2284|2275|2279|2273|2299|2289|2276|2267|6927
1608019500000|2020-12-15 08:05:00|2275|2272|2258|2252|2282|2277|2256|2252|22104
1608019800000|2020-12-15 08:10:00|2259|2255|2240|2237|2263|2258|2235|2232|14937
1608020100000|2020-12-15 08:15:00|2241|2238|2244|2242|2249|2247|2239|2237|13600
1608020400000|2020-12-15 08:20:00|2243|2241|2244|2241|2249|2247|2237|2234|16847
1608020700000|2020-12-15 08:25:00|2243|2240|2243|2240|2246|2244|2235|2233|20768
1608021000000|2020-12-15 08:30:00|2244|2241|2264|2262|2265|2262|2243|2241|18041
1608021300000|2020-12-15 08:35:00|2265|2263|2264|2262|2270|2268|2262|2261|10949
1608021600000|2020-12-15 08:40:00|2265|2261|2257|2255|2266|2264|2257|2255|6622
1608021900000|2020-12-15 08:45:00|2258|2256|2275|2273|2276|2275|2256|2255|26434
1608022200000|2020-12-15 08:50:00|2274|2272|2272|2270|2277|2276|2269|2267|21986
1608022500000|2020-12-15 08:55:00|2271|2271|2282|2280|2289|2287|2271|2270|24946
1608022800000|2020-12-15 09:00:00|2281|2279|2273|2270|2289|2287|2273|2269|16475
1608023100000|2020-12-15 09:05:00|2272|2269|2268|2266|2273|2271|2266|2263|6568
1608023400000|2020-12-15 09:10:00|2269|2267|2268|2266|2270|2268|2266|2264|3658
1608023700000|2020-12-15 09:15:00|2267|2265|2273|2271|2273|2272|2265|2262|7882
1608024000000|2020-12-15 09:20:00|2272|2270|2273|2271|2274|2273|2269|2268|6558
1608024300000|2020-12-15 09:25:00|2272|2272|2274|2272|2275|2273|2272|2271|3329
1608024600000|2020-12-15 09:30:00|2273|2271|2274|2272|2275|2272|2269|2268|8193
1608024900000|2020-12-15 09:35:00|2273|2271|2272|2271|2273|2271|2271|2270|4264
1608025200000|2020-12-15 09:40:00|2271|2270|2268|2267|2271|2270|2268|2267|2962
1608025500000|2020-12-15 09:45:00|2267|2266|2269|2268|2271|2269|2267|2264|3731
1608025800000|2020-12-15 09:50:00|2270|2269|2270|2267|2272|2270|2270|2267|3074
1608026100000|2020-12-15 09:55:00|2268|2268|2269|2267|2273|2271|2268|2267|3250
1608026400000|2020-12-15 10:00:00|2268|2266|2254|2252|2269|2267|2253|2252|14540
1608026700000|2020-12-15 10:05:00|2253|2253|2262|2260|2266|2263|2253|2252|72431
1608027000000|2020-12-15 10:10:00|2261|2261|2251|2250|2261|2261|2251|2250|8269
1608027300000|2020-12-15 10:15:00|2250|2249|2249|2248|2255|2254|2249|2248|13280
1608027600000|2020-12-15 10:20:00|2250|2249|2244|2242|2250|2249|2243|2242|4259
1608027900000|2020-12-15 10:25:00|2243|2241|2239|2238|2244|2242|2236|2235|4339
1608028200000|2020-12-15 10:30:00|2240|2237|2234|2231|2240|2239|2233|2230|4939
1608028500000|2020-12-15 10:35:00|2233|2230|2232|2230|2234|2232|2232|2230|905
1608028800000|2020-12-15 10:40:00|2231|2231|2231|2230|2234|2233|2231|2230|7217
1608029100000|2020-12-15 10:45:00|2232|2231|2231|2229|2234|2233|2230|2228|7822
1608029400000|2020-12-15 10:50:00|2230|2228|2231|2229|2232|2230|2230|2228|1235
1608029700000|2020-12-15 10:55:00|2230|2230|2234|2232|2236|2234|2228|2227|9706
1608030000000|2020-12-15 11:00:00|2233|2231|2234|2232|2238|2236|2231|2229|5449
1608030300000|2020-12-15 11:05:00|2233|2231|2223|2222|2233|2232|2223|2222|2687
1608030600000|2020-12-15 11:10:00|2222|2221|2222|2220|2227|2224|2219|2216|8026
1608030900000|2020-12-15 11:15:00|2221|2219|2219|2218|2222|2219|2217|2214|5230
1608031200000|2020-12-15 11:20:00|2218|2217|2216|2214|2218|2217|2214|2212|3103
1608031500000|2020-12-15 11:25:00|2215|2213|2212|2209|2217|2216|2212|2209|3872
1608031800000|2020-12-15 11:30:00|2211|2210|2210|2208|2212|2210|2207|2206|8015
1608032100000|2020-12-15 11:35:00|2211|2209|2212|2208|2212|2210|2207|2206|4974
1608032400000|2020-12-15 11:40:00|2211|2207|2209|2207|2211|2208|2208|2206|14398
1608032700000|2020-12-15 11:45:00|2208|2206|2209|2207|2209|2208|2207|2206|3414
1608033000000|2020-12-15 11:50:00|2208|2206|2201|2198|2208|2206|2198|2196|8146
1608033300000|2020-12-15 11:55:00|2202|2199|2208|2206|2209|2208|2200|2199|6381
1608033600000|2020-12-15 12:00:00|2209|2205|2211|2209|2211|2210|2207|2205|2214
1608033900000|2020-12-15 12:05:00|2210|2208|2214|2211|2216|2214|2210|2208|4690
1608034200000|2020-12-15 12:10:00|2213|2210|2212|2210|2213|2211|2210|2208|4056
1608034500000|2020-12-15 12:15:00|2211|2209|2221|2219|2221|2220|2210|2209|6929
1608034800000|2020-12-15 12:20:00|2220|2220|2222|2220|2223|2222|2220|2219|5804
1608035100000|2020-12-15 12:25:00|2221|2219|2214|2211|2222|2220|2213|2211|6574
1608035400000|2020-12-15 12:30:00|2213|2212|2213|2212|2218|2216|2212|2211|3406
1608035700000|2020-12-15 12:35:00|2212|2211|2215|2213|2215|2213|2210|2208|4481
1608036000000|2020-12-15 12:40:00|2216|2214|2213|2212|2216|2214|2213|2212|1062
1608036300000|2020-12-15 12:45:00|2214|2213|2216|2213|2217|2216|2213|2212|3456
1608036600000|2020-12-15 12:50:00|2215|2214|2215|2214|2217|2215|2215|2213|1899
1608036900000|2020-12-15 12:55:00|2216|2215|2220|2219|2220|2219|2216|2214|2293
1608037200000|2020-12-15 13:00:00|2219|2218|2226|2224|2226|2224|2219|2218|3303
1608037500000|2020-12-15 13:05:00|2227|2225|2225|2224|2229|2228|2222|2221|4814
1608037800000|2020-12-15 13:10:00|2226|2225|2229|2227|2232|2230|2226|2225|3916
1608038100000|2020-12-15 13:15:00|2228|2226|2220|2218|2228|2226|2220|2218|2607
1608038400000|2020-12-15 13:20:00|2219|2219|2225|2222|2225|2223|2216|2215|2723
1608038700000|2020-12-15 13:25:00|2224|2224|2223|2221|2224|2224|2222|2221|2380
1608039000000|2020-12-15 13:30:00|2222|2220|2221|2218|2223|2220|2221|2218|1695
1608039300000|2020-12-15 13:35:00|2220|2217|2224|2223|2224|2223|2217|2215|3967
1608039600000|2020-12-15 13:40:00|2225|2224|2227|2224|2228|2225|2225|2223|1246
1608039900000|2020-12-15 13:45:00|2226|2223|2230|2228|2230|2229|2225|2222|5711
1608040200000|2020-12-15 13:50:00|2229|2227|2233|2231|2233|2232|2228|2226|9353
1608040500000|2020-12-15 13:55:00|2234|2232|2233|2231|2236|2235|2232|2231|5176
1608040800000|2020-12-15 14:00:00|2231|2230|2232|2230|2235|2232|2227|2225|5631
1608041100000|2020-12-15 14:05:00|2231|2231|2233|2231|2233|2231|2229|2226|5130
1608041400000|2020-12-15 14:10:00|2234|2232|2235|2233|2237|2236|2231|2230|4448
1608041700000|2020-12-15 14:15:00|2236|2234|2235|2233|2237|2235|2234|2233|3466
1608042000000|2020-12-15 14:20:00|2234|2234|2229|2227|2237|2235|2227|2226|6879
1608042300000|2020-12-15 14:25:00|2230|2228|2233|2231|2235|2233|2230|2227|5088
1608042600000|2020-12-15 14:30:00|2232|2230|2232|2230|2234|2233|2229|2227|9382
1608042900000|2020-12-15 14:35:00|2231|2229|2232|2230|2233|2230|2222|2221|14238
1608043200000|2020-12-15 14:40:00|2231|2229|2231|2229|2232|2230|2227|2226|11264
1608043500000|2020-12-15 14:45:00|2230|2228|2241|2240|2241|2240|2229|2226|10474
1608043800000|2020-12-15 14:50:00|2242|2239|2239|2237|2245|2242|2239|2236|8627
1608044100000|2020-12-15 14:55:00|2240|2238|2247|2245|2248|2246|2240|2238|13701
1608044400000|2020-12-15 15:00:00|2246|2244|2244|2242|2247|2245|2244|2242|2703
1608044700000|2020-12-15 15:05:00|2243|2241|2248|2246|2250|2248|2238|2237|10913
1608045000000|2020-12-15 15:10:00|2247|2245|2249|2248|2253|2251|2244|2242|9209
1608045300000|2020-12-15 15:15:00|2250|2249|2248|2246|2251|2249|2246|2244|13952
1608045600000|2020-12-15 15:20:00|2247|2247|2250|2248|2254|2251|2247|2247|8744
1608045900000|2020-12-15 15:25:00|2249|2247|2256|2254|2258|2257|2248|2247|10010
1608046200000|2020-12-15 15:30:00|2254|2253|2264|2262|2264|2263|2254|2252|15433
1608046500000|2020-12-15 15:35:00|2263|2261|2262|2261|2264|2262|2259|2256|8966
1608046800000|2020-12-15 15:40:00|2261|2260|2260|2258|2265|2264|2258|2256|9210
1608047100000|2020-12-15 15:45:00|2259|2259|2251|2248|2261|2260|2249|2247|9871
1608047400000|2020-12-15 15:50:00|2250|2247|2251|2249|2252|2251|2245|2244|10641
1608047700000|2020-12-15 15:55:00|2250|2248|2251|2249|2253|2251|2249|2246|9721
1608048000000|2020-12-15 16:00:00|2252|2248|2252|2249|2256|2253|2252|2248|9869
1608048300000|2020-12-15 16:05:00|2251|2250|2238|2235|2252|2250|2236|2234|11951
1608048600000|2020-12-15 16:10:00|2237|2234|2231|2229|2237|2235|2230|2228|8078
1608048900000|2020-12-15 16:15:00|2232|2230|2233|2232|2235|2234|2231|2229|14837
1608049200000|2020-12-15 16:20:00|2234|2233|2230|2228|2235|2233|2229|2227|57948
1608049500000|2020-12-15 16:25:00|2229|2227|2233|2231|2233|2231|2226|2224|21232
1608105600000|2020-12-16 08:00:00|2242|2230|2210|2205|2242|2231|2205|2204|8589
1608105900000|2020-12-16 08:05:00|2212|2206|2212|2207|2228|2220|2205|2200|7572
1608106200000|2020-12-16 08:10:00|2211|2208|2203|2199|2214|2212|2197|2194|12704
1608106500000|2020-12-16 08:15:00|2204|2201|2204|2200|2204|2201|2197|2194|5029
1608106800000|2020-12-16 08:20:00|2205|2201|2203|2200|2209|2207|2199|2195|9795
1608107100000|2020-12-16 08:25:00|2204|2201|2208|2205|2211|2208|2202|2200|4199
1608107400000|2020-12-16 08:30:00|2209|2208|2214|2212|2215|2213|2209|2208|7184
1608107700000|2020-12-16 08:35:00|2215|2213|2226|2222|2226|2222|2213|2211|5729
1608108000000|2020-12-16 08:40:00|2227|2224|2229|2228|2230|2228|2223|2220|9257
1608108300000|2020-12-16 08:45:00|2228|2227|2236|2233|2237|2235|2228|2226|6949
1608108600000|2020-12-16 08:50:00|2237|2234|2234|2231|2241|2238|2234|2230|11506
1608108900000|2020-12-16 08:55:00|2235|2232|2229|2227|2235|2233|2228|2227|5185
1608109200000|2020-12-16 09:00:00|2228|2225|2239|2236|2239|2237|2227|2225|4597
1608109500000|2020-12-16 09:05:00|2238|2235|2239|2237|2242|2240|2233|2232|3255
1608109800000|2020-12-16 09:10:00|2240|2238|2240|2237|2243|2240|2240|2237|1289
1608110100000|2020-12-16 09:15:00|2241|2238|2244|2242|2245|2243|2241|2238|1402
1608110400000|2020-12-16 09:20:00|2243|2243|2238|2236|2244|2243|2238|2236|3731
1608110700000|2020-12-16 09:25:00|2239|2237|2241|2239|2241|2239|2239|2237|1920
1608111000000|2020-12-16 09:30:00|2242|2240|2251|2247|2251|2250|2241|2240|5844
1608111300000|2020-12-16 09:35:00|2252|2248|2252|2250|2255|2253|2250|2247|4993
1608111600000|2020-12-16 09:40:00|2251|2249|2255|2253|2256|2254|2250|2248|5624
1608111900000|2020-12-16 09:45:00|2256|2254|2252|2249|2256|2255|2250|2249|2800
1608112200000|2020-12-16 09:50:00|2251|2250|2250|2247|2252|2251|2248|2247|7689
1608112500000|2020-12-16 09:55:00|2249|2246|2250|2249|2251|2249|2240|2239|16524
1608112800000|2020-12-16 10:00:00|2249|2247|2257|2256|2257|2256|2248|2246|14106
1608113100000|2020-12-16 10:05:00|2258|2257|2251|2248|2258|2257|2251|2248|4425
1608113400000|2020-12-16 10:10:00|2252|2249|2257|2254|2257|2254|2252|2248|2753
1608113700000|2020-12-16 10:15:00|2258|2255|2259|2257|2260|2259|2256|2254|3491
1608114000000|2020-12-16 10:20:00|2258|2256|2260|2257|2262|2260|2258|2256|2655
1608114300000|2020-12-16 10:25:00|2259|2258|2265|2264|2265|2264|2259|2257|15913
1608114600000|2020-12-16 10:30:00|2264|2263|2261|2259|2267|2265|2261|2258|8855
1608114900000|2020-12-16 10:35:00|2262|2260|2263|2261|2264|2262|2262|2259|5211
1608115200000|2020-12-16 10:40:00|2262|2260|2264|2262|2265|2264|2260|2258|7412
1608115500000|2020-12-16 10:45:00|2265|2263|2279|2277|2280|2279|2264|2262|16099
1608115800000|2020-12-16 10:50:00|2278|2276|2279|2276|2279|2278|2276|2274|4179
1608116100000|2020-12-16 10:55:00|2278|2275|2277|2274|2278|2276|2275|2272|3256
1608116400000|2020-12-16 11:00:00|2276|2275|2279|2276|2279|2278|2275|2273|5707
1608116700000|2020-12-16 11:05:00|2280|2277|2278|2276|2284|2283|2277|2275|12819
1608117000000|2020-12-16 11:10:00|2277|2275|2286|2284|2286|2284|2277|2275|4244
1608117300000|2020-12-16 11:15:00|2285|2283|2284|2283|2286|2284|2282|2280|5553
1608117600000|2020-12-16 11:20:00|2285|2284|2281|2278|2286|2284|2281|2278|3342
1608117900000|2020-12-16 11:25:00|2280|2279|2283|2282|2284|2283|2280|2279|4399
1608118200000|2020-12-16 11:30:00|2282|2281|2280|2278|2284|2282|2279|2277|4938
1608118500000|2020-12-16 11:35:00|2279|2277|2281|2278|2282|2280|2279|2277|2730
1608118800000|2020-12-16 11:40:00|2280|2279|2276|2275|2281|2279|2275|2273|2930
1608119100000|2020-12-16 11:45:00|2277|2276|2278|2276|2282|2280|2277|2276|15700
1608119400000|2020-12-16 11:50:00|2279|2277|2282|2280|2283|2281|2279|2277|4685
1608119700000|2020-12-16 11:55:00|2281|2279|2281|2279|2281|2279|2275|2274|33438
1608120000000|2020-12-16 12:00:00|2280|2278|2282|2280|2283|2282|2280|2278|3267
1608120300000|2020-12-16 12:05:00|2281|2279|2280|2278|2282|2279|2280|2278|26993
1608120600000|2020-12-16 12:10:00|2281|2279|2279|2277|2283|2281|2279|2277|2715
1608120900000|2020-12-16 12:15:00|2278|2276|2280|2278|2280|2279|2278|2275|2500
1608121200000|2020-12-16 12:20:00|2279|2277|2280|2277|2280|2277|2275|2273|4360
1608121500000|2020-12-16 12:25:00|2279|2279|2277|2275|2280|2279|2277|2275|3092
1608121800000|2020-12-16 12:30:00|2276|2276|2278|2276|2280|2278|2276|2275|4892
1608122100000|2020-12-16 12:35:00|2279|2277|2284|2282|2284|2283|2279|2277|5570
1608122400000|2020-12-16 12:40:00|2283|2281|2285|2282|2285|2283|2281|2279|2980
1608122700000|2020-12-16 12:45:00|2284|2283|2282|2281|2285|2283|2280|2278|7323
1608123000000|2020-12-16 12:50:00|2283|2282|2287|2286|2287|2286|2283|2282|2082
1608123300000|2020-12-16 12:55:00|2288|2287|2288|2286|2290|2288|2286|2284|5375
1608123600000|2020-12-16 13:00:00|2287|2285|2289|2287|2289|2288|2286|2283|26109
1608123900000|2020-12-16 13:05:00|2288|2286|2293|2291|2294|2291|2284|2283|6817
1608124200000|2020-12-16 13:10:00|2294|2292|2290|2288|2294|2292|2289|2288|4366
1608124500000|2020-12-16 13:15:00|2289|2287|2289|2287|2290|2289|2286|2284|16703
1608124800000|2020-12-16 13:20:00|2288|2288|2291|2290|2291|2290|2288|2287|20385
1608125100000|2020-12-16 13:25:00|2290|2289|2288|2286|2290|2289|2288|2286|14368
1608125400000|2020-12-16 13:30:00|2289|2288|2285|2283|2289|2288|2285|2282|3998
1608125700000|2020-12-16 13:35:00|2284|2284|2282|2279|2285|2284|2279|2278|5113
1608126000000|2020-12-16 13:40:00|2281|2281|2282|2280|2282|2281|2280|2279|2736
1608126300000|2020-12-16 13:45:00|2283|2281|2281|2280|2283|2282|2281|2279|4174
1608126600000|2020-12-16 13:50:00|2282|2281|2281|2279|2282|2281|2280|2278|6498
1608126900000|2020-12-16 13:55:00|2280|2280|2280|2278|2280|2280|2279|2277|38477
1608127200000|2020-12-16 14:00:00|2279|2277|2280|2279|2281|2280|2278|2277|2731
1608127500000|2020-12-16 14:05:00|2279|2278|2277|2275|2282|2280|2276|2274|7822
1608127800000|2020-12-16 14:10:00|2276|2274|2275|2273|2276|2274|2270|2269|6895
1608128100000|2020-12-16 14:15:00|2276|2274|2278|2276|2279|2278|2274|2272|5684
1608128400000|2020-12-16 14:20:00|2279|2277|2273|2272|2279|2277|2273|2272|7855
1608128700000|2020-12-16 14:25:00|2272|2271|2275|2273|2275|2273|2271|2270|5453
1608129000000|2020-12-16 14:30:00|2274|2274|2284|2282|2284|2282|2272|2269|7021
1608129300000|2020-12-16 14:35:00|2283|2281|2283|2281|2286|2283|2279|2276|20261
1608129600000|2020-12-16 14:40:00|2282|2280|2277|2276|2285|2282|2277|2275|6855
1608129900000|2020-12-16 14:45:00|2278|2275|2283|2282|2284|2282|2277|2275|7093
1608130200000|2020-12-16 14:50:00|2284|2283|2281|2279|2285|2283|2280|2278|8157
1608130500000|2020-12-16 14:55:00|2282|2280|2280|2278|2285|2283|2279|2276|7712
1608130800000|2020-12-16 15:00:00|2279|2279|2279|2277|2288|2287|2279|2277|12165
1608131100000|2020-12-16 15:05:00|2280|2278|2292|2290|2292|2290|2279|2277|34729
1608131400000|2020-12-16 15:10:00|2291|2291|2289|2287|2294|2292|2288|2286|8771
1608131700000|2020-12-16 15:15:00|2288|2286|2289|2288|2290|2289|2285|2284|8067
1608132000000|2020-12-16 15:20:00|2288|2287|2289|2288|2290|2289|2287|2286|5122
1608132300000|2020-12-16 15:25:00|2290|2289|2287|2285|2292|2291|2287|2285|10032
1608132600000|2020-12-16 15:30:00|2286|2284|2282|2279|2287|2284|2279|2277|9366
1608132900000|2020-12-16 15:35:00|2281|2278|2281|2279|2283|2281|2276|2274|8936
1608133200000|2020-12-16 15:40:00|2282|2280|2283|2281|2283|2282|2279|2278|9765
1608133500000|2020-12-16 15:45:00|2284|2282|2280|2279|2284|2283|2280|2278|8132
1608133800000|2020-12-16 15:50:00|2281|2280|2288|2286|2289|2286|2280|2278|18010
1608134100000|2020-12-16 15:55:00|2287|2285|2288|2285|2290|2288|2284|2282|13266
1608134400000|2020-12-16 16:00:00|2287|2286|2288|2286|2289|2288|2286|2286|9749
1608134700000|2020-12-16 16:05:00|2289|2287|2288|2286|2290|2289|2288|2286|14523
1608135000000|2020-12-16 16:10:00|2287|2287|2289|2287|2291|2289|2287|2286|10394
1608135300000|2020-12-16 16:15:00|2288|2288|2283|2281|2290|2289|2281|2280|28231
1608135600000|2020-12-16 16:20:00|2282|2282|2283|2282|2284|2283|2280|2279|25598
1608135900000|2020-12-16 16:25:00|2282|2281|2291|2288|2291|2288|2282|2281|15076
1608192000000|2020-12-17 08:00:00|2294|2284|2298|2294|2309|2305|2285|2284|6408
1608192300000|2020-12-17 08:05:00|2297|2289|2278|2274|2297|2289|2269|2268|11439
1608192600000|2020-12-17 08:10:00|2279|2275|2295|2292|2298|2294|2279|2275|11927
1608192900000|2020-12-17 08:15:00|2294|2291|2294|2289|2294|2291|2285|2282|8102
1608193200000|2020-12-17 08:20:00|2293|2290|2299|2296|2304|2300|2293|2289|3894
1608193500000|2020-12-17 08:25:00|2298|2295|2294|2292|2299|2297|2292|2291|4116
1608193800000|2020-12-17 08:30:00|2293|2293|2291|2289|2301|2299|2289|2288|25127
1608194100000|2020-12-17 08:35:00|2290|2288|2281|2279|2290|2288|2278|2276|7745
1608194400000|2020-12-17 08:40:00|2282|2280|2274|2271|2284|2281|2271|2269|4912
1608194700000|2020-12-17 08:45:00|2273|2270|2275|2273|2276|2274|2270|2268|7828
1608195000000|2020-12-17 08:50:00|2274|2272|2271|2269|2274|2272|2263|2260|17721
1608195300000|2020-12-17 08:55:00|2270|2268|2261|2258|2270|2268|2258|2257|4318
1608195600000|2020-12-17 09:00:00|2260|2259|2253|2250|2261|2259|2251|2250|5352
1608195900000|2020-12-17 09:05:00|2252|2249|2255|2252|2260|2258|2250|2249|4629
1608196200000|2020-12-17 09:10:00|2254|2250|2256|2254|2257|2255|2247|2244|16510
1608196500000|2020-12-17 09:15:00|2257|2255|2253|2252|2257|2255|2250|2247|207621
1608196800000|2020-12-17 09:20:00|2254|2253|2254|2252|2256|2255|2253|2252|5195
1608197100000|2020-12-17 09:25:00|2253|2251|2253|2250|2253|2252|2249|2247|4127
1608197400000|2020-12-17 09:30:00|2252|2251|2245|2243|2252|2251|2244|2242|40097
1608197700000|2020-12-17 09:35:00|2246|2244|2248|2245|2249|2247|2246|2244|1785
1608198000000|2020-12-17 09:40:00|2247|2246|2250|2248|2251|2248|2244|2243|41704
1608198300000|2020-12-17 09:45:00|2251|2249|2247|2244|2251|2249|2245|2243|2575
1608198600000|2020-12-17 09:50:00|2248|2245|2249|2246|2249|2247|2245|2244|3730
1608198900000|2020-12-17 09:55:00|2248|2245|2247|2246|2249|2248|2245|2244|4127
1608199200000|2020-12-17 10:00:00|2248|2247|2251|2249|2253|2251|2248|2246|4935
1608199500000|2020-12-17 10:05:00|2250|2248|2249|2248|2252|2251|2249|2247|2817
1608199800000|2020-12-17 10:10:00|2248|2247|2253|2251|2253|2251|2248|2247|4180
1608200100000|2020-12-17 10:15:00|2252|2250|2241|2239|2252|2250|2239|2237|5522
1608200400000|2020-12-17 10:20:00|2242|2240|2249|2246|2249|2248|2241|2240|4761
1608200700000|2020-12-17 10:25:00|2248|2245|2239|2238|2248|2245|2239|2236|4653
1608201000000|2020-12-17 10:30:00|2240|2239|2238|2236|2245|2243|2237|2235|5376
1608201300000|2020-12-17 10:35:00|2239|2237|2243|2240|2244|2241|2239|2236|4122
1608201600000|2020-12-17 10:40:00|2242|2239|2237|2235|2242|2239|2237|2235|4030
1608201900000|2020-12-17 10:45:00|2238|2236|2237|2234|2239|2237|2237|2234|4270
1608202200000|2020-12-17 10:50:00|2236|2235|2235|2233|2236|2235|2232|2230|3646
1608202500000|2020-12-17 10:55:00|2234|2232|2233|2231|2236|2234|2233|2231|2597
1608202800000|2020-12-17 11:00:00|2234|2232|2233|2231|2235|2232|2232|2230|20687
1608203100000|2020-12-17 11:05:00|2232|2230|2231|2229|2232|2230|2225|2224|4008
1608203400000|2020-12-17 11:10:00|2232|2230|2237|2235|2237|2235|2232|2230|4325
1608203700000|2020-12-17 11:15:00|2236|2236|2234|2231|2236|2236|2233|2231|2182
1608204000000|2020-12-17 11:20:00|2235|2232|2236|2233|2238|2235|2234|2231|3521
1608204300000|2020-12-17 11:25:00|2237|2234|2242|2240|2243|2240|2235|2233|4949
1608204600000|2020-12-17 11:30:00|2240|2239|2244|2242|2247|2244|2240|2239|3879
1608204900000|2020-12-17 11:35:00|2245|2243|2247|2246|2248|2246|2245|2243|5465
1608205200000|2020-12-17 11:40:00|2248|2245|2247|2244|2250|2248|2245|2243|4513
1608205500000|2020-12-17 11:45:00|2248|2245|2246|2244|2248|2245|2245|2243|1556
1608205800000|2020-12-17 11:50:00|2245|2243|2249|2247|2252|2250|2244|2243|3304
1608206100000|2020-12-17 11:55:00|2247|2246|2247|2246|2249|2247|2247|2245|1877
1608206400000|2020-12-17 12:00:00|2246|2245|2239|2237|2247|2246|2238|2237|3937
1608206700000|2020-12-17 12:05:00|2240|2238|2236|2233|2240|2238|2236|2233|2132
1608207000000|2020-12-17 12:10:00|2235|2235|2236|2233|2236|2235|2231|2230|5216
1608207300000|2020-12-17 12:15:00|2235|2232|2233|2231|2235|2232|2231|2230|3690
1608207600000|2020-12-17 12:20:00|2232|2230|2230|2228|2232|2230|2230|2228|2892
1608207900000|2020-12-17 12:25:00|2229|2227|2232|2231|2235|2233|2226|2224|6123
1608208200000|2020-12-17 12:30:00|2233|2232|2235|2233|2238|2236|2232|2231|6425
1608208500000|2020-12-17 12:35:00|2234|2232|2231|2230|2234|2232|2231|2229|5641
1608208800000|2020-12-17 12:40:00|2232|2229|2230|2229|2233|2231|2228|2227|3941
1608209100000|2020-12-17 12:45:00|2229|2228|2222|2220|2229|2228|2222|2220|3826
1608209400000|2020-12-17 12:50:00|2223|2221|2227|2224|2228|2226|2223|2221|6373
1608209700000|2020-12-17 12:55:00|2226|2223|2229|2227|2232|2230|2225|2223|5527
1608210000000|2020-12-17 13:00:00|2230|2228|2226|2224|2232|2229|2226|2224|4042
1608210300000|2020-12-17 13:05:00|2227|2225|2226|2225|2230|2228|2224|2223|5928
1608210600000|2020-12-17 13:10:00|2227|2226|2223|2222|2228|2226|2223|2221|6840
1608210900000|2020-12-17 13:15:00|2224|2223|2226|2224|2232|2230|2224|2222|8177
1608211200000|2020-12-17 13:20:00|2227|2225|2235|2233|2235|2234|2227|2225|13896
1608211500000|2020-12-17 13:25:00|2236|2234|2240|2238|2241|2240|2235|2233|3507
1608211800000|2020-12-17 13:30:00|2239|2239|2240|2238|2243|2240|2239|2238|3422
1608212100000|2020-12-17 13:35:00|2239|2237|2249|2247|2250|2247|2237|2236|7118
1608212400000|2020-12-17 13:40:00|2250|2248|2243|2241|2250|2248|2240|2238|8162
1608212700000|2020-12-17 13:45:00|2244|2242|2244|2243|2247|2245|2243|2242|4849
1608213000000|2020-12-17 13:50:00|2243|2242|2248|2246|2251|2250|2243|2242|5508
1608213300000|2020-12-17 13:55:00|2249|2247|2254|2251|2254|2252|2249|2247|6099
1608213600000|2020-12-17 14:00:00|2255|2252|2254|2253|2258|2255|2252|2250|7153
1608213900000|2020-12-17 14:05:00|2253|2252|2247|2244|2254|2252|2247|2244|3020
1608214200000|2020-12-17 14:10:00|2248|2245|2248|2246|2249|2247|2242|2241|6652
1608214500000|2020-12-17 14:15:00|2247|2245|2247|2246|2247|2246|2243|2241|45883
1608214800000|2020-12-17 14:20:00|2248|2245|2254|2252|2260|2258|2248|2245|12228
1608215100000|2020-12-17 14:25:00|2253|2251|2251|2249|2257|2254|2248|2247|7956
1608215400000|2020-12-17 14:30:00|2252|2250|2255|2252|2255|2253|2247|2245|10361
1608215700000|2020-12-17 14:35:00|2253|2253|2247|2245|2255|2253|2246|2245|13268
1608216000000|2020-12-17 14:40:00|2248|2246|2254|2253|2257|2256|2247|2245|7367
1608216300000|2020-12-17 14:45:00|2255|2254|2252|2251|2257|2256|2252|2251|8770
1608216600000|2020-12-17 14:50:00|2251|2250|2256|2255|2257|2256|2251|2250|10150
1608216900000|2020-12-17 14:55:00|2255|2254|2252|2250|2256|2255|2252|2250|5262
1608217200000|2020-12-17 15:00:00|2253|2251|2245|2243|2253|2252|2244|2243|15193
1608217500000|2020-12-17 15:05:00|2244|2244|2243|2241|2245|2244|2240|2239|9771
1608217800000|2020-12-17 15:10:00|2244|2242|2241|2240|2246|2245|2238|2237|11897
1608218100000|2020-12-17 15:15:00|2240|2239|2241|2239|2241|2240|2238|2237|8876
1608218400000|2020-12-17 15:20:00|2240|2238|2242|2240|2242|2241|2238|2237|25497
1608218700000|2020-12-17 15:25:00|2241|2239|2243|2241|2244|2242|2239|2238|14780
1608219000000|2020-12-17 15:30:00|2242|2240|2246|2245|2248|2246|2240|2239|13327
1608219300000|2020-12-17 15:35:00|2247|2246|2244|2242|2250|2248|2243|2242|9096
1608219600000|2020-12-17 15:40:00|2243|2241|2239|2238|2243|2242|2239|2238|15824
1608219900000|2020-12-17 15:45:00|2238|2237|2235|2233|2240|2238|2233|2232|18679
1608220200000|2020-12-17 15:50:00|2236|2234|2237|2235|2240|2238|2235|2234|44005
1608220500000|2020-12-17 15:55:00|2238|2236|2238|2236|2241|2239|2237|2235|25584
1608220800000|2020-12-17 16:00:00|2237|2237|2235|2234|2238|2237|2232|2231|116562
1608221100000|2020-12-17 16:05:00|2234|2233|2229|2228|2234|2233|2229|2227|5452
1608221400000|2020-12-17 16:10:00|2228|2227|2225|2223|2229|2227|2223|2222|13309
1608221700000|2020-12-17 16:15:00|2224|2224|2222|2220|2225|2224|2221|2220|9827
1608222000000|2020-12-17 16:20:00|2221|2221|2218|2217|2222|2221|2217|2216|21452
1608222300000|2020-12-17 16:25:00|2219|2218|2217|2214|2220|2219|2216|2214|17244
1608278400000|2020-12-18 08:00:00|2245|2218|2240|2233|2250|2243|2228|2218|7647
1608278700000|2020-12-18 08:05:00|2241|2234|2236|2231|2247|2239|2235|2231|7321
1608279000000|2020-12-18 08:10:00|2237|2232|2225|2221|2239|2234|2222|2220|8013
1608279300000|2020-12-18 08:15:00|2226|2222|2225|2221|2230|2226|2223|2221|5023
1608279600000|2020-12-18 08:20:00|2224|2220|2217|2213|2224|2220|2210|2209|9079
1608279900000|2020-12-18 08:25:00|2216|2214|2219|2215|2221|2219|2216|2213|4845
1608280200000|2020-12-18 08:30:00|2218|2217|2217|2214|2221|2218|2217|2214|4073
1608280500000|2020-12-18 08:35:00|2216|2215|2217|2215|2219|2217|2215|2214|11522
1608280800000|2020-12-18 08:40:00|2216|2214|2222|2220|2222|2220|2216|2214|6408
1608281100000|2020-12-18 08:45:00|2221|2219|2230|2227|2230|2227|2218|2216|5616
1608281400000|2020-12-18 08:50:00|2231|2226|2227|2225|2231|2226|2227|2225|1204
1608281700000|2020-12-18 08:55:00|2228|2226|2232|2230|2233|2231|2228|2226|1824
1608282000000|2020-12-18 09:00:00|2233|2231|2231|2229|2236|2234|2230|2229|3661
1608282300000|2020-12-18 09:05:00|2230|2227|2230|2227|2231|2228|2228|2225|1920
1608282600000|2020-12-18 09:10:00|2229|2226|2230|2228|2231|2229|2225|2224|3361
1608282900000|2020-12-18 09:15:00|2231|2229|2238|2236|2240|2237|2231|2229|13361
1608283200000|2020-12-18 09:20:00|2239|2237|2241|2239|2241|2240|2238|2237|2791
1608283500000|2020-12-18 09:25:00|2240|2238|2234|2232|2240|2238|2233|2231|9232
1608283800000|2020-12-18 09:30:00|2235|2233|2242|2239|2242|2239|2235|2233|3028
1608284100000|2020-12-18 09:35:00|2241|2240|2247|2245|2249|2245|2241|2239|4071
1608284400000|2020-12-18 09:40:00|2248|2246|2249|2246|2252|2251|2245|2244|13890
1608284700000|2020-12-18 09:45:00|2250|2247|2244|2242|2253|2250|2242|2240|8913
1608285000000|2020-12-18 09:50:00|2243|2241|2244|2242|2245|2243|2236|2234|7922
1608285300000|2020-12-18 09:55:00|2243|2241|2240|2238|2243|2241|2240|2238|2110
1608285600000|2020-12-18 10:00:00|2241|2239|2238|2237|2241|2239|2238|2237|2044
1608285900000|2020-12-18 10:05:00|2237|2236|2232|2230|2240|2237|2232|2229|3800
1608286500000|2020-12-18 10:15:00|2230|2229|2229|2227|2239|2238|2229|2227|9402
1608286800000|2020-12-18 10:20:00|2228|2226|2225|2222|2228|2227|2225|2222|2449
1608287100000|2020-12-18 10:25:00|2226|2223|2229|2227|2230|2229|2226|2223|10465
1608287400000|2020-12-18 10:30:00|2230|2228|2225|2223|2230|2229|2224|2222|2886
1608287700000|2020-12-18 10:35:00|2224|2222|2221|2219|2225|2223|2221|2218|6963
1608288000000|2020-12-18 10:40:00|2220|2218|2226|2223|2226|2225|2219|2217|2492
1608288300000|2020-12-18 10:45:00|2225|2224|2230|2228|2230|2229|2225|2224|8835
1608288600000|2020-12-18 10:50:00|2229|2229|2231|2229|2233|2232|2228|2227|41959
1608288900000|2020-12-18 10:55:00|2230|2230|2229|2227|2232|2230|2227|2225|9870
1608289200000|2020-12-18 11:00:00|2228|2228|2233|2230|2236|2232|2228|2228|4974
1608289500000|2020-12-18 11:05:00|2232|2231|2231|2229|2233|2231|2228|2226|2094
1608289800000|2020-12-18 11:10:00|2232|2230|2235|2233|2235|2234|2231|2229|30599
1608290100000|2020-12-18 11:15:00|2234|2234|2235|2233|2236|2234|2234|2232|1639
1608290400000|2020-12-18 11:20:00|2234|2232|2236|2234|2237|2235|2232|2230|4192
1608290700000|2020-12-18 11:25:00|2237|2235|2235|2234|2241|2239|2235|2234|3361
1608291000000|2020-12-18 11:30:00|2234|2233|2232|2230|2235|2234|2232|2230|2127
1608291300000|2020-12-18 11:35:00|2231|2229|2233|2231|2233|2231|2230|2228|1552
1608291600000|2020-12-18 11:40:00|2234|2232|2231|2230|2234|2233|2231|2230|2387
1608291900000|2020-12-18 11:45:00|2232|2229|2229|2228|2233|2230|2228|2227|4228
1608292200000|2020-12-18 11:50:00|2228|2227|2231|2229|2231|2229|2227|2225|13725
1608292500000|2020-12-18 11:55:00|2232|2230|2230|2228|2232|2230|2229|2227|3429
1608292800000|2020-12-18 12:00:00|2231|2229|2232|2230|2232|2230|2230|2228|1358
1608293100000|2020-12-18 12:05:00|2231|2229|2232|2230|2232|2230|2230|2229|1278
1608293400000|2020-12-18 12:10:00|2233|2231|2235|2233|2236|2234|2233|2231|5679
1608293700000|2020-12-18 12:15:00|2236|2234|2244|2243|2245|2244|2235|2234|9946
1608294000000|2020-12-18 12:20:00|2243|2242|2239|2238|2246|2243|2239|2238|4535
1608294300000|2020-12-18 12:25:00|2238|2237|2242|2240|2242|2241|2238|2237|2618
1608294600000|2020-12-18 12:30:00|2241|2239|2241|2240|2242|2240|2238|2236|2823
1608294900000|2020-12-18 12:35:00|2242|2239|2245|2243|2245|2243|2241|2239|9348
1608295200000|2020-12-18 12:40:00|2246|2244|2244|2241|2246|2245|2243|2241|4694
1608295500000|2020-12-18 12:45:00|||||||||695
1608295800000|2020-12-18 12:50:00|2245|2242|2245|2243|2249|2247|2244|2242|3939
1608296100000|2020-12-18 12:55:00|2244|2244|2243|2241|2245|2244|2241|2240|6459
1608296400000|2020-12-18 13:00:00|2242|2240|2237|2235|2243|2241|2236|2234|3220
1608296700000|2020-12-18 13:05:00|2236|2236|2243|2240|2244|2243|2236|2236|4256
1608297000000|2020-12-18 13:10:00|2242|2241|2243|2241|2243|2241|2241|2240|1515
1608297300000|2020-12-18 13:15:00|2242|2240|2242|2240|2243|2241|2241|2239|4721
1608297600000|2020-12-18 13:20:00|2243|2241|2242|2240|2245|2243|2240|2239|4316
1608297900000|2020-12-18 13:25:00|2243|2241|2240|2238|2244|2242|2239|2238|5273
1608298200000|2020-12-18 13:30:00|2239|2237|2239|2238|2239|2238|2237|2235|4207
1608298500000|2020-12-18 13:35:00|2240|2237|2237|2235|2243|2240|2237|2235|3434
1608298800000|2020-12-18 13:40:00|2236|2234|2238|2236|2238|2237|2235|2233|3046
1608299100000|2020-12-18 13:45:00|2237|2237|2236|2233|2237|2237|2235|2233|1471
1608299400000|2020-12-18 13:50:00|2235|2234|2237|2235|2238|2236|2235|2233|2355
1608299700000|2020-12-18 13:55:00|2238|2234|2240|2237|2240|2238|2236|2234|2816
1608300000000|2020-12-18 14:00:00|2239|2238|2235|2233|2239|2238|2234|2232|2822
1608300300000|2020-12-18 14:05:00|2234|2232|2235|2233|2238|2236|2231|2230|7072
1608300600000|2020-12-18 14:10:00|2234|2232|2233|2231|2234|2233|2232|2230|2535
1608300900000|2020-12-18 14:15:00|2234|2232|2235|2233|2236|2235|2234|2232|3223
1608301200000|2020-12-18 14:20:00|2234|2234|2234|2231|2235|2234|2233|2231|2863
1608301500000|2020-12-18 14:25:00|2233|2232|2233|2231|2234|2233|2233|2231|1766
1608301800000|2020-12-18 14:30:00|2232|2230|2232|2230|2236|2235|2231|2230|6126
1608302100000|2020-12-18 14:35:00|2231|2229|2230|2229|2233|2231|2228|2226|11105
1608302400000|2020-12-18 14:40:00|2231|2230|2226|2225|2232|2231|2225|2223|5529
1608302700000|2020-12-18 14:45:00|2227|2226|2227|2225|2229|2227|2225|2223|2606
1608303000000|2020-12-18 14:50:00|2226|2224|2226|2224|2229|2227|2225|2224|12474
1608303300000|2020-12-18 14:55:00|2225|2225|2225|2223|2226|2225|2222|2220|5532
1608303600000|2020-12-18 15:00:00|2224|2222|2224|2223|2224|2223|2222|2220|2403
1608303900000|2020-12-18 15:05:00|2225|2224|2222|2221|2225|2224|2222|2221|4058
1608304200000|2020-12-18 15:10:00|2223|2222|2224|2223|2225|2224|2223|2222|2086
1608304500000|2020-12-18 15:15:00|2225|2224|2223|2222|2227|2225|2222|2221|3307
1608304800000|2020-12-18 15:20:00|2224|2223|2223|2222|2226|2224|2223|2221|3217
1608305100000|2020-12-18 15:25:00|2224|2223|2227|2225|2227|2226|2223|2222|4069
1608305400000|2020-12-18 15:30:00|2226|2226|2227|2225|2228|2227|2226|2224|4677
1608305700000|2020-12-18 15:35:00|2228|2227|2223|2221|2228|2227|2222|2221|7050
1608306000000|2020-12-18 15:40:00|2224|2222|2229|2226|2229|2226|2223|2221|7692
1608306300000|2020-12-18 15:45:00|2230|2227|2231|2229|2232|2230|2229|2227|5297
1608306600000|2020-12-18 15:50:00|2230|2230|2230|2228|2231|2230|2229|2227|3953
1608306900000|2020-12-18 15:55:00|2229|2229|2228|2227|2230|2229|2226|2225|3983
1608307200000|2020-12-18 16:00:00|2229|2228|2229|2228|2231|2229|2229|2227|9473
1608307500000|2020-12-18 16:05:00|2230|2229|2229|2228|2230|2229|2229|2227|3028
1608307800000|2020-12-18 16:10:00|2228|2227|2225|2223|2229|2227|2223|2222|10631
1608308100000|2020-12-18 16:15:00|2224|2222|2220|2219|2225|2223|2220|2219|7804
1608308400000|2020-12-18 16:20:00|2219|2218|2215|2214|2220|2219|2215|2214|11878
1608308700000|2020-12-18 16:25:00|2216|2215|2215|2212|2216|2215|2212|2211|14213
1608537600000|2020-12-21 08:00:00|2240|2229|2250|2235|2277|2266|2212|2205|17082
1608537900000|2020-12-21 08:05:00|2249|2236|2266|2258|2268|2260|2247|2236|12381
1608538200000|2020-12-21 08:10:00|2265|2257|2266|2262|2288|2287|2264|2257|24278
1608538500000|2020-12-21 08:15:00|2265|2261|2275|2274|2275|2274|2256|2254|15437
1608538800000|2020-12-21 08:20:00|2276|2272|2290|2285|2291|2288|2273|2269|19299
1608539100000|2020-12-21 08:25:00|2291|2286|2286|2283|2300|2298|2284|2282|20169
1608539400000|2020-12-21 08:30:00|2285|2282|2298|2295|2298|2296|2280|2278|12035
1608539700000|2020-12-21 08:35:00|2297|2296|2292|2288|2298|2296|2289|2286|14990
1608540000000|2020-12-21 08:40:00|2291|2287|2289|2285|2291|2288|2285|2281|4360
1608540300000|2020-12-21 08:45:00|2288|2286|2292|2289|2292|2290|2285|2284|7442
1608540600000|2020-12-21 08:50:00|2293|2288|2300|2298|2301|2300|2290|2287|18654
1608540900000|2020-12-21 08:55:00|2299|2297|2306|2303|2306|2303|2290|2288|7439
1608541200000|2020-12-21 09:00:00|2305|2302|2303|2300|2309|2305|2299|2297|8755
1608541500000|2020-12-21 09:05:00|2304|2301|2304|2301|2305|2302|2302|2299|6089
1608541800000|2020-12-21 09:10:00|2305|2300|2304|2301|2305|2303|2303|2300|3727
1608542100000|2020-12-21 09:15:00|2303|2300|2302|2300|2303|2300|2298|2295|8646
1608542400000|2020-12-21 09:20:00|2301|2299|2299|2297|2308|2306|2299|2297|6651
1608542700000|2020-12-21 09:25:00|2298|2296|2298|2296|2299|2297|2296|2295|4706
1608543000000|2020-12-21 09:30:00|2297|2295|2305|2302|2306|2304|2297|2295|4003
1608543300000|2020-12-21 09:35:00|2304|2301|2305|2303|2305|2303|2300|2298|3669
1608543600000|2020-12-21 09:40:00|2306|2304|2300|2296|2309|2307|2297|2295|33538
1608543900000|2020-12-21 09:45:00|2301|2298|2300|2298|2301|2299|2297|2295|13243
1608544200000|2020-12-21 09:50:00|2301|2299|2299|2297|2301|2300|2299|2297|5535
1608544500000|2020-12-21 09:55:00|2298|2296|2298|2297|2299|2297|2296|2295|2271
1608544800000|2020-12-21 10:00:00|2297|2296|2291|2289|2299|2296|2291|2288|9240
1608545100000|2020-12-21 10:05:00|2290|2288|2295|2292|2295|2292|2290|2287|4647
1608545400000|2020-12-21 10:10:00|2296|2293|2303|2301|2304|2301|2295|2293|6598
1608545700000|2020-12-21 10:15:00|2302|2300|2300|2297|2303|2301|2297|2294|9983
1608546000000|2020-12-21 10:20:00|2299|2296|2306|2304|2307|2306|2294|2292|22452
1608546300000|2020-12-21 10:25:00|2305|2303|2304|2302|2306|2304|2300|2298|8288
1608546600000|2020-12-21 10:30:00|2303|2301|2301|2298|2305|2302|2297|2295|13980
1608546900000|2020-12-21 10:35:00|2300|2299|2299|2297|2302|2301|2299|2297|10119
1608547200000|2020-12-21 10:40:00|2300|2298|2301|2299|2304|2302|2300|2297|7892
1608547500000|2020-12-21 10:45:00|2300|2298|2305|2303|2306|2304|2299|2298|8551
1608547800000|2020-12-21 10:50:00|2306|2304|2323|2319|2323|2321|2305|2303|45833
1608548100000|2020-12-21 10:55:00|2322|2320|2323|2320|2323|2321|2317|2314|17569
1608548400000|2020-12-21 11:00:00|2322|2321|2316|2314|2324|2322|2311|2308|56669
1608548700000|2020-12-21 11:05:00|2317|2315|2312|2310|2318|2315|2310|2309|5648
1608549000000|2020-12-21 11:10:00|2311|2309|2314|2312|2315|2312|2310|2308|8614
1608549300000|2020-12-21 11:15:00|2315|2311|2312|2310|2315|2312|2311|2309|8293
1608549600000|2020-12-21 11:20:00|2311|2309|2311|2310|2312|2311|2307|2306|43293
1608549900000|2020-12-21 11:25:00|2310|2309|2310|2307|2311|2310|2303|2302|21618
1608550200000|2020-12-21 11:30:00|2309|2306|2305|2303|2310|2308|2305|2303|8415
1608550500000|2020-12-21 11:35:00|2304|2302|2302|2300|2304|2302|2295|2293|16502
1608550800000|2020-12-21 11:40:00|2303|2299|2302|2300|2306|2304|2302|2298|7868
1608551100000|2020-12-21 11:45:00|2303|2301|2307|2305|2308|2306|2302|2300|6071
1608551400000|2020-12-21 11:50:00|2306|2304|2307|2304|2308|2306|2303|2301|5179
1608551700000|2020-12-21 11:55:00|2306|2303|2307|2305|2307|2305|2304|2302|2493
1608552000000|2020-12-21 12:00:00|2306|2304|2306|2304|2307|2305|2303|2302|6631
1608552300000|2020-12-21 12:05:00|2305|2303|2313|2310|2313|2311|2305|2303|3720
1608552600000|2020-12-21 12:10:00|2314|2311|2321|2318|2321|2319|2314|2311|7718
1608552900000|2020-12-21 12:15:00|2320|2317|2321|2319|2322|2319|2315|2314|4563
1608553200000|2020-12-21 12:20:00|2322|2320|2327|2324|2333|2331|2322|2320|10468
1608553500000|2020-12-21 12:25:00|2328|2325|2329|2327|2333|2330|2327|2325|3823
1608553800000|2020-12-21 12:30:00|2330|2328|2335|2333|2338|2336|2330|2328|9754
1608554100000|2020-12-21 12:35:00|2336|2334|2337|2335|2339|2337|2335|2333|6089
1608554400000|2020-12-21 12:40:00|2336|2334|2334|2332|2337|2335|2333|2331|7538
1608554700000|2020-12-21 12:45:00|2335|2333|2335|2333|2339|2337|2335|2333|4635
1608555000000|2020-12-21 12:50:00|2336|2334|2334|2333|2336|2335|2333|2331|4684
1608555300000|2020-12-21 12:55:00|2335|2334|2334|2332|2336|2334|2331|2330|9231
1608555600000|2020-12-21 13:00:00|2333|2331|2343|2341|2347|2344|2333|2331|16587
1608555900000|2020-12-21 13:05:00|2342|2342|2344|2342|2344|2342|2340|2338|5640
1608556200000|2020-12-21 13:10:00|2343|2341|2342|2340|2343|2342|2338|2337|9761
1608556500000|2020-12-21 13:15:00|2341|2339|2340|2338|2343|2341|2339|2337|7205
1608556800000|2020-12-21 13:20:00|2339|2337|2342|2340|2342|2341|2336|2333|5576
1608557100000|2020-12-21 13:25:00|2341|2339|2340|2338|2344|2342|2339|2337|9189
1608557400000|2020-12-21 13:30:00|2339|2339|2336|2333|2344|2342|2336|2333|23240
1608557700000|2020-12-21 13:35:00|2335|2332|2321|2319|2335|2332|2320|2318|15173
1608558000000|2020-12-21 13:40:00|2320|2318|2324|2322|2325|2323|2320|2317|6269
1608558300000|2020-12-21 13:45:00|2323|2321|2331|2329|2331|2329|2322|2320|7579
1608558600000|2020-12-21 13:50:00|2332|2330|2323|2320|2332|2330|2323|2320|7723
1608558900000|2020-12-21 13:55:00|2322|2321|2324|2322|2324|2323|2319|2316|4753
1608559200000|2020-12-21 14:00:00|2325|2323|2312|2310|2325|2323|2312|2310|5691
1608559500000|2020-12-21 14:05:00|2311|2309|2312|2310|2315|2312|2308|2307|10765
1608559800000|2020-12-21 14:10:00|2311|2309|2318|2316|2319|2317|2311|2309|10454
1608560100000|2020-12-21 14:15:00|2317|2315|2317|2315|2318|2317|2313|2311|3714
1608560400000|2020-12-21 14:20:00|2316|2313|2322|2321|2323|2321|2315|2313|32187
1608560700000|2020-12-21 14:25:00|2323|2322|2313|2311|2324|2322|2311|2310|15517
1608561000000|2020-12-21 14:30:00|2312|2312|2318|2316|2319|2317|2311|2310|35315
1608561300000|2020-12-21 14:35:00|2317|2315|2315|2313|2317|2316|2310|2309|31375
1608561600000|2020-12-21 14:40:00|2314|2312|2313|2312|2315|2313|2310|2309|31560
1608561900000|2020-12-21 14:45:00|2312|2311|2311|2310|2318|2316|2310|2309|11507
1608562200000|2020-12-21 14:50:00|2312|2309|2314|2313|2316|2314|2311|2309|8690
1608562500000|2020-12-21 14:55:00|2315|2312|2321|2319|2322|2320|2313|2311|21658
1608562800000|2020-12-21 15:00:00|2320|2318|2321|2320|2323|2322|2317|2315|9879
1608563100000|2020-12-21 15:05:00|2320|2319|2322|2320|2322|2321|2316|2315|12577
1608563400000|2020-12-21 15:10:00|2321|2319|2318|2316|2323|2322|2317|2316|10958
1608563700000|2020-12-21 15:15:00|2319|2317|2321|2319|2323|2321|2318|2317|8208
1608564000000|2020-12-21 15:20:00|2322|2320|2329|2327|2329|2327|2321|2320|8926
1608564300000|2020-12-21 15:25:00|2330|2328|2332|2330|2337|2335|2329|2327|225435
1608564600000|2020-12-21 15:30:00|2333|2331|2334|2333|2338|2337|2332|2330|11696
1608564900000|2020-12-21 15:35:00|2333|2332|2329|2327|2334|2332|2324|2323|11208
1608565200000|2020-12-21 15:40:00|2330|2328|2336|2334|2337|2335|2330|2327|19462
1608565500000|2020-12-21 15:45:00|2335|2333|2341|2339|2342|2340|2332|2331|16400
1608565800000|2020-12-21 15:50:00|2340|2340|2343|2341|2343|2341|2339|2338|12477
1608566100000|2020-12-21 15:55:00|2344|2342|2343|2341|2345|2344|2341|2339|30546
1608566400000|2020-12-21 16:00:00|2344|2342|2345|2343|2345|2344|2342|2341|16353
1608566700000|2020-12-21 16:05:00|2344|2342|2340|2338|2344|2342|2335|2334|23298
1608567000000|2020-12-21 16:10:00|2339|2337|2342|2340|2343|2341|2336|2333|15408
1608567300000|2020-12-21 16:15:00|2343|2341|2342|2341|2344|2343|2337|2336|24364
1608567600000|2020-12-21 16:20:00|2341|2340|2326|2324|2342|2341|2326|2324|34957
1608567900000|2020-12-21 16:25:00|2325|2323|2321|2318|2334|2332|2317|2314|52090
1608624000000|2020-12-22 08:00:00|2343|2331|2328|2322|2343|2336|2317|2307|9664
1608624300000|2020-12-22 08:05:00|2329|2321|2312|2305|2334|2330|2312|2304|15096
1608624600000|2020-12-22 08:10:00|2313|2306|2312|2308|2322|2320|2311|2306|24938
1608624900000|2020-12-22 08:15:00|2311|2307|2295|2293|2312|2310|2295|2292|7912
1608625200000|2020-12-22 08:20:00|2294|2292|2299|2297|2308|2305|2293|2289|27812
1608625500000|2020-12-22 08:25:00|2298|2296|2294|2291|2298|2296|2292|2288|10988
1608625800000|2020-12-22 08:30:00|2293|2292|2285|2283|2298|2294|2285|2282|6950
1608626100000|2020-12-22 08:35:00|2284|2282|2285|2281|2287|2284|2281|2280|6753
1608626400000|2020-12-22 08:40:00|2284|2280|2284|2282|2288|2285|2283|2280|3468
1608626700000|2020-12-22 08:45:00|2283|2280|2284|2281|2287|2285|2283|2280|13064
1608627000000|2020-12-22 08:50:00|2281|2280|2279|2277|2285|2283|2276|2272|9937
1608627300000|2020-12-22 08:55:00|2280|2278|2273|2271|2280|2278|2272|2270|7961
1608627600000|2020-12-22 09:00:00|2272|2270|2275|2272|2277|2274|2271|2270|6100
1608627900000|2020-12-22 09:05:00|2274|2271|2274|2272|2276|2275|2271|2269|7822
1608628200000|2020-12-22 09:10:00|2275|2273|2277|2274|2280|2278|2274|2272|5856
1608628500000|2020-12-22 09:15:00|2276|2272|2274|2270|2276|2274|2269|2265|7044
1608628800000|2020-12-22 09:20:00|2275|2271|2271|2269|2275|2272|2270|2267|6071
1608629100000|2020-12-22 09:25:00|2272|2270|2271|2268|2272|2271|2269|2267|2675
1608629400000|2020-12-22 09:30:00|2272|2269|2272|2270|2272|2270|2270|2267|5120
1608629700000|2020-12-22 09:35:00|2273|2271|2272|2270|2274|2272|2270|2268|4029
1608630000000|2020-12-22 09:40:00|2273|2271|2273|2271|2273|2271|2270|2269|2522
1608630300000|2020-12-22 09:45:00|2274|2270|2274|2271|2274|2273|2273|2270|2471
1608630600000|2020-12-22 09:50:00|2275|2272|2277|2275|2280|2278|2275|2271|7564
1608630900000|2020-12-22 09:55:00|2278|2276|2284|2282|2284|2282|2278|2276|4534
1608631200000|2020-12-22 10:00:00|2283|2281|2288|2286|2289|2287|2283|2280|12851
1608631500000|2020-12-22 10:05:00|2287|2285|2290|2288|2291|2288|2285|2284|1330
1608631800000|2020-12-22 10:10:00|2289|2287|2286|2285|2290|2287|2286|2284|2461
1608632100000|2020-12-22 10:15:00|||||||||582
1608632400000|2020-12-22 10:20:00|2287|2284|2284|2282|2287|2284|2283|2282|3328
1608632700000|2020-12-22 10:25:00|2283|2283|2279|2278|2285|2284|2278|2277|11121
1608633000000|2020-12-22 10:30:00|2280|2279|2288|2285|2290|2288|2280|2279|11952
1608633300000|2020-12-22 10:35:00|2287|2284|2287|2286|2287|2286|2284|2283|3044
1608633600000|2020-12-22 10:40:00|2286|2285|2286|2285|2288|2287|2284|2283|2515
1608633900000|2020-12-22 10:45:00|2287|2286|2283|2282|2288|2286|2283|2282|5795
1608634200000|2020-12-22 10:50:00|2282|2281|2283|2281|2283|2282|2282|2281|1113
1608634500000|2020-12-22 10:55:00|2282|2282|2281|2279|2283|2282|2278|2277|2512
1608634800000|2020-12-22 11:00:00|2279|2278|2278|2276|2281|2278|2278|2276|977
1608635100000|2020-12-22 11:05:00|2277|2275|2273|2272|2278|2276|2273|2272|14955
1608635400000|2020-12-22 11:10:00|2272|2271|2277|2275|2277|2276|2271|2270|4064
1608635700000|2020-12-22 11:15:00|2276|2274|2270|2268|2276|2274|2270|2267|11703
1608636000000|2020-12-22 11:20:00|2269|2267|2266|2265|2269|2268|2265|2263|4024
1608636300000|2020-12-22 11:25:00|2265|2264|2260|2259|2265|2264|2260|2259|3359
1608636600000|2020-12-22 11:30:00|2261|2260|2257|2255|2261|2260|2256|2255|8618
1608636900000|2020-12-22 11:35:00|2258|2256|2262|2259|2263|2262|2258|2256|3391
1608637200000|2020-12-22 11:40:00||2260||2260||2260||2260|117
1608637500000|2020-12-22 11:45:00|2261|2259|2259|2257|2262|2259|2258|2256|4033
1608637800000|2020-12-22 11:50:00|2260|2256|2259|2256|2261|2260|2258|2256|1242
1608638100000|2020-12-22 11:55:00|2258|2255|2258|2256|2259|2257|2256|2255|4773
1608638400000|2020-12-22 12:00:00|2257|2255|2254|2252|2257|2255|2254|2252|11278
1608638700000|2020-12-22 12:05:00|2253|2251|2250|2248|2253|2251|2249|2247|10601
1608639000000|2020-12-22 12:10:00|2249|2247|2252|2250|2252|2250|2248|2246|2726
1608639300000|2020-12-22 12:15:00|2253|2251|2251|2249|2256|2254|2250|2249|5303
1608639600000|2020-12-22 12:20:00|2252|2250|2249|2247|2253|2251|2245|2244|4854
1608639900000|2020-12-22 12:25:00|2250|2248|2254|2252|2254|2252|2249|2247|4377
1608640200000|2020-12-22 12:30:00|2253|2251|2253|2251|2254|2252|2249|2247|5809
1608640500000|2020-12-22 12:35:00|2252|2250|2251|2248|2252|2250|2247|2246|6197
1608640800000|2020-12-22 12:40:00|2252|2249|2247|2245|2255|2253|2247|2245|4484
1608641100000|2020-12-22 12:45:00|2248|2246|2251|2249|2254|2251|2247|2245|9018
1608641400000|2020-12-22 12:50:00|2252|2250|2255|2253|2255|2253|2249|2248|5349
1608641700000|2020-12-22 12:55:00|2256|2254|2253|2251|2257|2255|2253|2251|1160
1608642000000|2020-12-22 13:00:00|2252|2250|2253|2252|2253|2252|2251|2250|1948
1608642300000|2020-12-22 13:05:00|2252|2251|2251|2250|2253|2251|2250|2248|4690
1608642600000|2020-12-22 13:10:00|2252|2251|2253|2251|2253|2251|2250|2248|5855
1608642900000|2020-12-22 13:15:00|2254|2252|2253|2251|2255|2253|2250|2248|7354
1608643200000|2020-12-22 13:20:00|2252|2250|2254|2252|2255|2254|2251|2250|4726
1608643500000|2020-12-22 13:25:00|2253|2251|2252|2250|2254|2252|2251|2250|2628
1608643800000|2020-12-22 13:30:00|2254|2251|2255|2253|2255|2254|2252|2250|4936
1608644100000|2020-12-22 13:35:00|2256|2254|2254|2252|2257|2255|2252|2250|4268
1608644400000|2020-12-22 13:40:00|2253|2251|2253|2252|2254|2253|2252|2250|2648
1608644700000|2020-12-22 13:45:00|2254|2253|2268|2266|2268|2266|2254|2253|8351
1608645000000|2020-12-22 13:50:00|2267|2265|2277|2275|2277|2276|2267|2265|9339
1608645300000|2020-12-22 13:55:00|2276|2276|2276|2274|2281|2279|2274|2273|5953
1608645600000|2020-12-22 14:00:00|2275|2273|2274|2273|2278|2277|2274|2273|7578
1608645900000|2020-12-22 14:05:00|2275|2274|2271|2269|2277|2275|2270|2269|9073
1608646200000|2020-12-22 14:10:00|2270|2270|2265|2262|2270|2270|2261|2259|6905
1608646500000|2020-12-22 14:15:00|2264|2263|2267|2265|2268|2266|2260|2258|6393
1608646800000|2020-12-22 14:20:00|2268|2266|2271|2270|2272|2270|2265|2263|3720
1608647100000|2020-12-22 14:25:00|2270|2269|2268|2266|2270|2269|2268|2265|3796
1608647400000|2020-12-22 14:30:00|2267|2265|2260|2258|2268|2266|2257|2254|8041
1608647700000|2020-12-22 14:35:00|2261|2259|2266|2265|2266|2265|2261|2258|11284
1608648000000|2020-12-22 14:40:00|2267|2266|2272|2269|2273|2271|2267|2265|8297
1608648300000|2020-12-22 14:45:00|2271|2270|2262|2261|2271|2271|2262|2261|6021
1608648600000|2020-12-22 14:50:00|2263|2262|2260|2259|2269|2268|2260|2259|9448
1608648900000|2020-12-22 14:55:00|2261|2260|2260|2259|2265|2264|2258|2256|9084
1608649200000|2020-12-22 15:00:00|2261|2260|2261|2260|2261|2260|2257|2256|7678
1608649500000|2020-12-22 15:05:00|2262|2261|2257|2256|2263|2262|2257|2256|10260
1608649800000|2020-12-22 15:10:00|2256|2255|2250|2249|2256|2255|2249|2247|6979
1608650100000|2020-12-22 15:15:00|2249|2248|2256|2255|2257|2256|2248|2246|14213
1608650400000|2020-12-22 15:20:00|2255|2254|2250|2249|2255|2254|2250|2249|11939
1608650700000|2020-12-22 15:25:00|2251|2250|2256|2254|2257|2256|2251|2249|16255
1608651000000|2020-12-22 15:30:00|2255|2255|2257|2256|2260|2258|2255|2253|13814
1608651300000|2020-12-22 15:35:00|2256|2255|2256|2254|2257|2256|2254|2253|13292
1608651600000|2020-12-22 15:40:00|2255|2255|2256|2255|2256|2255|2255|2253|4509
1608651900000|2020-12-22 15:45:00|2257|2256|2261|2260|2262|2260|2254|2253|11543
1608652200000|2020-12-22 15:50:00|2260|2259|2265|2263|2265|2263|2260|2258|11353
1608652500000|2020-12-22 15:55:00|2266|2264|2268|2267|2268|2267|2265|2264|5136
1608652800000|2020-12-22 16:00:00|2267|2266|2265|2264|2269|2268|2265|2263|14300
1608653100000|2020-12-22 16:05:00|2266|2263|2265|2264|2266|2265|2264|2262|12288
1608653400000|2020-12-22 16:10:00|2266|2265|2265|2264|2266|2265|2264|2263|5000
1608653700000|2020-12-22 16:15:00|2266|2265|2270|2268|2272|2270|2265|2264|24594
1608654000000|2020-12-22 16:20:00|2271|2269|2266|2265|2271|2269|2266|2265|13963
1608654300000|2020-12-22 16:25:00|2265|2264|2267|2264|2267|2265|2261|2260|18620
1608710400000|2020-12-23 08:00:00|2276|2244|2262|2254|2289|2269|2256|2243|3346
1608710700000|2020-12-23 08:05:00|2261|2251|2243|2238|2265|2259|2243|2236|5693
1608711000000|2020-12-23 08:10:00|2244|2239|2235|2230|2250|2243|2235|2230|4044
1608711300000|2020-12-23 08:15:00|2234|2231|2243|2238|2246|2243|2234|2231|8066
1608711600000|2020-12-23 08:20:00|2242|2239|2242|2239|2246|2242|2241|2239|1179
1608711900000|2020-12-23 08:25:00|2241|2238|2231|2228|2241|2238|2228|2224|5234
1608712200000|2020-12-23 08:30:00|2230|2227|2236|2234|2236|2234|2227|2224|3737
1608712500000|2020-12-23 08:35:00|2237|2233|2238|2236|2240|2238|2236|2233|7985
1608712800000|2020-12-23 08:40:00|2237|2235|2236|2233|2241|2239|2235|2233|5621
1608713100000|2020-12-23 08:45:00|2235|2234|2237|2234|2237|2234|2235|2233|5900
1608713400000|2020-12-23 08:50:00|2238|2235|2246|2243|2247|2244|2237|2234|3313
1608713700000|2020-12-23 08:55:00|2245|2242|2242|2239|2245|2242|2242|2239|1511
1608714000000|2020-12-23 09:00:00|2241|2240|2240|2237|2243|2242|2239|2237|2951
1608714300000|2020-12-23 09:05:00|2241|2238|2241|2238|2241|2240|2240|2238|877
1608714600000|2020-12-23 09:10:00|2240|2239|2236|2234|2242|2240|2234|2233|13323
1608714900000|2020-12-23 09:15:00|2235|2233|2234|2232|2237|2235|2232|2231|2858
1608715200000|2020-12-23 09:20:00|2235|2233|2238|2237|2241|2239|2234|2232|2845
1608715500000|2020-12-23 09:25:00|2239|2236|2245|2244|2245|2244|2239|2236|2284
1608715800000|2020-12-23 09:30:00|2246|2243|2240|2238|2246|2244|2239|2237|3217
1608716100000|2020-12-23 09:35:00|2241|2239|2245|2244|2245|2244|2241|2238|2226
1608716400000|2020-12-23 09:40:00|2246|2245|2245|2243|2248|2245|2245|2243|678
1608716700000|2020-12-23 09:45:00|2246|2244|2243|2240|2246|2244|2242|2240|1560
1608717000000|2020-12-23 09:50:00|2242|2241|2243|2241|2243|2242|2242|2240|2039
1608717300000|2020-12-23 09:55:00|2242|2240|2235|2233|2242|2240|2234|2232|3695
1608717600000|2020-12-23 10:00:00|2234|2234|2233|2231|2236|2234|2232|2230|2919
1608717900000|2020-12-23 10:05:00|2232|2230|2230|2229|2232|2230|2230|2229|228665
1608718200000|2020-12-23 10:10:00|2231|2230|2231|2230|2235|2232|2230|2229|2383
1608718500000|2020-12-23 10:15:00|2230|2229|2231|2228|2231|2229|2229|2227|5594
1608718800000|2020-12-23 10:20:00|2230|2227|2220|2218|2230|2227|2217|2215|11487
1608719100000|2020-12-23 10:25:00|2219|2219|2216|2215|2219|2219|2213|2212|7487
1608719400000|2020-12-23 10:30:00|2217|2216|2224|2221|2225|2223|2217|2216|11384
1608719700000|2020-12-23 10:35:00|2223|2223|2226|2223|2227|2224|2223|2221|2323
1608720000000|2020-12-23 10:40:00|2227|2224|2225|2222|2227|2224|2223|2221|850
1608720300000|2020-12-23 10:45:00|2224|2223|2225|2223|2225|2223|2224|2223|1639
1608720600000|2020-12-23 10:50:00|2226|2224|2230|2228|2230|2228|2226|2224|1610
1608720900000|2020-12-23 10:55:00|2229|2229|2233|2231|2234|2231|2229|2227|4306
1608721200000|2020-12-23 11:00:00|2234|2232|2234|2232|2236|2234|2232|2230|3754
1608721500000|2020-12-23 11:05:00|2233|2233|2234|2233|2235|2233|2232|2231|1624
1608721800000|2020-12-23 11:10:00|2233|2232|2235|2232|2235|2232|2231|2230|3967
1608722100000|2020-12-23 11:15:00|2236|2233|2235|2232|2236|2235|2234|2232|1078
1608722400000|2020-12-23 11:20:00|2234|2233|2233|2231|2236|2234|2231|2229|12960
1608722700000|2020-12-23 11:25:00|2234|2232|2234|2233|2234|2233|2233|2231|650
1608723000000|2020-12-23 11:30:00|2233|2232|2230|2228|2234|2232|2229|2228|1507
1608723300000|2020-12-23 11:35:00|2229|2227|2228|2225|2229|2227|2227|2225|744
1608723600000|2020-12-23 11:40:00|2229|2226|2223|2222|2230|2228|2221|2220|7140
1608723900000|2020-12-23 11:45:00|2224|2223|2226|2225|2226|2225|2224|2222|1397
1608724200000|2020-12-23 11:50:00|2227|2224|2227|2226|2227|2226|2225|2224|2412
1608724500000|2020-12-23 11:55:00|2228|2227|2233|2231|2233|2231|2228|2226|1732
1608724800000|2020-12-23 12:00:00|2232|2230|2233|2231|2233|2231|2232|2230|1366
1608725100000|2020-12-23 12:05:00|2232|2232|2232|2229|2233|2232|2229|2228|1351
1608725400000|2020-12-23 12:10:00|2231|2230|2232|2229|2232|2230|2230|2228|484
1608725700000|2020-12-23 12:15:00|2231|2230|2232|2229|2232|2230|2231|2229|4124
1608726000000|2020-12-23 12:20:00|2233|2230|2234|2233|2235|2233|2232|2230|599
1608726300000|2020-12-23 12:25:00|2235|2234|2236|2234|2237|2234|2235|2233|803
1608726600000|2020-12-23 12:30:00|2235|2233|2235|2233|2236|2234|2233|2232|1004
1608726900000|2020-12-23 12:35:00|2234|2234|2236|2234|2236|2234|2234|2233|1196
1608727200000|2020-12-23 12:40:00|||||||||135
1608727500000|2020-12-23 12:45:00|2235||2236||2236||2235||875
1608727800000|2020-12-23 12:50:00|2237|2235|2235|2233|2237|2235|2235|2233|2407
1608728100000|2020-12-23 12:55:00|2234|2232|2235|2232|2235|2233|2233|2231|796
1608728400000|2020-12-23 13:00:00|2234|2233|2234|2232|2235|2234|2234|2232|330
1608728700000|2020-12-23 13:05:00|2233|2231|2231|2229|2234|2232|2230|2229|3253
1608729000000|2020-12-23 13:10:00|2232|2230|2228|2225|2232|2231|2225|2224|4312
1608729300000|2020-12-23 13:15:00|2227|2226|2230|2228|2230|2229|2227|2226|1749
1608729600000|2020-12-23 13:20:00|2229|2229|2232|2229|2232|2230|2229|2228|1942
1608729900000|2020-12-23 13:25:00|2231|2230|2234|2233|2235|2233|2230|2229|6348
1608730200000|2020-12-23 13:30:00|2233|2232|2233|2231|2234|2232|2233|2230|1879
1608730500000|2020-12-23 13:35:00|2234|2232|2227|2226|2234|2232|2227|2226|3263
1608730800000|2020-12-23 13:40:00|2228|2227|2232|2230|2232|2230|2228|2226|7924
1608731100000|2020-12-23 13:45:00|2231|2229|2227|2226|2231|2230|2227|2226|5005
1608731400000|2020-12-23 13:50:00|2228|2225|2225|2223|2228|2225|2224|2223|4774
1608731700000|2020-12-23 13:55:00|2224|2224|2223|2222|2227|2225|2223|2221|9636
1608732000000|2020-12-23 14:00:00|2224|2221|2224|2222|2226|2225|2222|2221|10921
1608732300000|2020-12-23 14:05:00|2225|2223|2223|2221|2225|2224|2222|2220|8711
1608732600000|2020-12-23 14:10:00|2224|2222|2227|2225|2229|2227|2223|2221|4102
1608732900000|2020-12-23 14:15:00|2226|2226|2223|2222|2228|2227|2222|2221|8529
1608733200000|2020-12-23 14:20:00|2222|2221|2222|2220|2224|2222|2220|2218|19267
1608733500000|2020-12-23 14:25:00|2223|2221|2215|2213|2223|2221|2213|2211|19580
1608733800000|2020-12-23 14:30:00|2216|2214|2211|2209|2218|2217|2210|2209|19633
1608734100000|2020-12-23 14:35:00|2210|2208|2212|2211|2214|2212|2206|2205|22007
1608734400000|2020-12-23 14:40:00|2213|2212|2208|2206|2216|2213|2206|2205|21219
1608734700000|2020-12-23 14:45:00|2207|2205|2196|2194|2207|2205|2196|2194|36134
1608735000000|2020-12-23 14:50:00|2195|2193|2199|2197|2199|2198|2190|2189|56739
1608735300000|2020-12-23 14:55:00|2198|2198|2222|2218|2222|2218|2197|2194|325657
1608735600000|2020-12-23 15:00:00|2223|2217|2228|2226|2230|2229|2220|2216|17103
1608735900000|2020-12-23 15:05:00|2227|2225|2240|2237|2242|2241|2226|2223|14158
1608736200000|2020-12-23 15:10:00|2239|2236|2249|2247|2249|2248|2235|2233|29512
1608736500000|2020-12-23 15:15:00|2250|2248|2240|2237|2252|2251|2239|2237|4782
1608736800000|2020-12-23 15:20:00|2239|2236|2240|2238|2242|2241|2236|2233|10056
1608737100000|2020-12-23 15:25:00|2239|2237|2243|2240|2245|2243|2234|2232|4992
1608737400000|2020-12-23 15:30:00|2242|2238|2248|2245|2248|2246|2240|2237|11732
1608737700000|2020-12-23 15:35:00|2247|2244|2249|2246|2249|2246|2240|2237|13767
1608738000000|2020-12-23 15:40:00|2248|2245|2250|2249|2251|2250|2247|2245|8282
1608738300000|2020-12-23 15:45:00|2249|2248|2243|2241|2250|2249|2242|2240|10885
1608738600000|2020-12-23 15:50:00|2242|2240|2239|2238|2243|2241|2237|2235|8527
1608738900000|2020-12-23 15:55:00|2240|2239|2244|2241|2244|2241|2239|2238|2883
1608739200000|2020-12-23 16:00:00|2245|2242|2239|2237|2245|2243|2239|2237|11114
1608739500000|2020-12-23 16:05:00|2238|2238|2248|2247|2249|2247|2238|2237|10661
1608739800000|2020-12-23 16:10:00|2247|2246|2249|2248|2249|2248|2246|2244|9070
1608740100000|2020-12-23 16:15:00|2250|2249|2250|2249|2250|2249|2246|2245|12009
1608740400000|2020-12-23 16:20:00|2249|2248|2251|2249|2251|2250|2248|2247|195983
1608740700000|2020-12-23 16:25:00|2252|2250|2250|2249|2253|2252|2249|2248|58294
1608796800000|2020-12-24 08:00:00|2370|2210|2244|2239|2370|2244|2233|2210|4183
1608797100000|2020-12-24 08:05:00|2243|2237|2230|2225|2244|2237|2229|2225|3427
1608797400000|2020-12-24 08:10:00|2229|2223|2210|2208|2229|2223|2210|2206|9372
1608797700000|2020-12-24 08:15:00|2209|2206|2218|2215|2218|2215|2206|2201|6417
1608798000000|2020-12-24 08:20:00|2219|2216|2229|2225|2230|2226|2219|2215|10274
1608798300000|2020-12-24 08:25:00|2228|2223|2234|2230|2237|2234|2225|2223|1425
1608798600000|2020-12-24 08:30:00|2233|2231|2239|2237|2240|2239|2233|2230|5660
1608798900000|2020-12-24 08:35:00|2240|2238|2249|2246|2249|2246|2240|2237|9884
1608799200000|2020-12-24 08:40:00|2248|2244|2256|2252|2257|2255|2248|2244|8668
1608799500000|2020-12-24 08:45:00|2255|2253|2246|2242|2257|2255|2244|2242|2613
1608799800000|2020-12-24 08:50:00|2245|2240|2247|2244|2247|2244|2242|2239|2842
1608800100000|2020-12-24 08:55:00|2248|2245|2245|2242|2248|2247|2245|2242|362
1608800400000|2020-12-24 09:00:00|2246|2243|2249|2246|2249|2247|2246|2242|839
1608800700000|2020-12-24 09:05:00|2248|2247|2248|2245|2249|2247|2247|2245|1164
1608801000000|2020-12-24 09:10:00|2247|2246|2248|2245|2249|2246|2246|2245|598
1608801300000|2020-12-24 09:15:00|2249|2246|2248|2245|2250|2247|2246|2245|1349
1608801600000|2020-12-24 09:20:00|2247|2244|2242|2240|2247|2244|2242|2239|1893
1608801900000|2020-12-24 09:25:00|2243|2241|2244|2241|2244|2242|2243|2240|696
1608802200000|2020-12-24 09:30:00|2243|2240|2240|2237|2243|2240|2240|2237|1988
1608802500000|2020-12-24 09:35:00|2241|2238|2251|2248|2252|2248|2241|2237|8428
1608802800000|2020-12-24 09:40:00|2250|2249|2249|2246|2250|2249|2247|2245|1382
1608803100000|2020-12-24 09:45:00|2250|2247|2251|2248|2251|2248|2249|2246|756
1608803400000|2020-12-24 09:50:00|2250|2247|2252|2250|2252|2250|2249|2247|822
1608803700000|2020-12-24 09:55:00|2251|2249|2255|2252|2256|2255|2251|2249|7897
1608804000000|2020-12-24 10:00:00|2254|2253|2255|2253|2255|2254|2254|2252|426
1608804300000|2020-12-24 10:05:00|2256|2254|2253|2251|2256|2254|2253|2251|1970
1608804600000|2020-12-24 10:10:00|2254|2252|2257|2254|2257|2254|2254|2252|1328
1608804900000|2020-12-24 10:15:00|2256|2253|2256|2254|2256|2254|2254|2252|1215
1608805200000|2020-12-24 10:20:00|2257|2255|2259|2257|2260|2259|2257|2255|4658
1608805500000|2020-12-24 10:25:00|2260|2258|2260|2258|2262|2260|2260|2257|1514
1608805800000|2020-12-24 10:30:00|2261||2260||2261||2260||831
1608806100000|2020-12-24 10:35:00|2259|2257|2259|2257|2259|2257|2259|2257|449
1608806400000|2020-12-24 10:40:00|2258|2258|2255|2253|2259|2258|2255|2252|2245
1608806700000|2020-12-24 10:45:00|2254|2254|2254|2252|2255|2254|2254|2251|2009
1608807000000|2020-12-24 10:50:00|2253|2251|2254|2252|2256|2254|2252|2250|4097
1608807300000|2020-12-24 10:55:00|2253|2253|2253|2251|2253|2253|2253|2251|1725
1608807600000|2020-12-24 11:00:00|2252|2250|2247|2245|2253|2251|2247|2245|1904
1608807900000|2020-12-24 11:05:00|2248|2246|2247|2245|2249|2247|2247|2245|5790
1608808200000|2020-12-24 11:10:00|2246|2244|2242|2240|2246|2244|2242|2240|1088
1608808500000|2020-12-24 11:15:00|2243|2241|2242|2240|2243|2242|2242|2240|1598
1608808800000|2020-12-24 11:20:00|2243|2241|2245|2244|2246|2244|2242|2241|2985
1608809100000|2020-12-24 11:25:00|2246|2245|2248|2245|2248|2246|2245|2244|2215
1608809400000|2020-12-24 11:30:00|2247|2246|2252|2250|2252|2250|2247|2246|7258
1608809700000|2020-12-24 11:35:00|2253|2251|2251|2250|2254|2252|2250|2249|14720
1608810000000|2020-12-24 11:40:00|2252|2251|2251|2249|2252|2251|2250|2249|676
1608810300000|2020-12-24 11:45:00|2250|2248|2251|2249|2251|2249|2248|2245|2162
1608810600000|2020-12-24 11:50:00|2252|2250|2256|2254|2256|2254|2252|2250|1353
1608810900000|2020-12-24 11:55:00|2257|2255|2259|2257|2259|2258|2255|2254|1198
1608811200000|2020-12-24 12:00:00|2260|2258|2256|2254|2260|2259|2255|2254|2280
1608811500000|2020-12-24 12:05:00|2255|2253|2254|2252|2256|2254|2254|2252|1333
1608811800000|2020-12-24 12:10:00|2255|2253|2258|2257|2259|2257|2255|2253|2183
1608812100000|2020-12-24 12:15:00|2259|2258|2261|2259|2262|2259|2259|2257|1962
1608812400000|2020-12-24 12:20:00|2260|2258|2264|2262|2264|2262|2257|2254|5551
1608812700000|2020-12-24 12:25:00|2263|2261|2263|2260|2264|2262|2261|2259|12912
1608813000000|2020-12-24 12:30:00||2262||2262||2262||2262|0
1609228800000|2020-12-29 08:00:00|2293|2285|2293|2287|2295|2288|2278|2269|4870
1609229100000|2020-12-29 08:05:00|2294|2288|2305|2300|2308|2305|2291|2286|47709
1609229400000|2020-12-29 08:10:00|2304|2299|2328|2325|2328|2325|2302|2297|19856
1609229700000|2020-12-29 08:15:00|2329|2326|2328|2324|2333|2330|2321|2316|37874
1609230000000|2020-12-29 08:20:00|2327|2323|2311|2309|2331|2328|2310|2309|17962
1609230300000|2020-12-29 08:25:00|2310|2308|2297|2295|2311|2309|2296|2292|21331
1609230600000|2020-12-29 08:30:00|2296|2294|2298|2296|2304|2301|2289|2287|10941
1609230900000|2020-12-29 08:35:00|2297|2295|2298|2295|2301|2297|2291|2288|10496
1609231200000|2020-12-29 08:40:00|2297|2296|2299|2295|2301|2297|2295|2293|11642
1609231500000|2020-12-29 08:45:00|2298|2296|2299|2297|2303|2299|2295|2294|10521
1609231800000|2020-12-29 08:50:00|2298|2296|2304|2301|2304|2302|2295|2293|15014
1609232100000|2020-12-29 08:55:00|2303|2300|2296|2294|2303|2300|2294|2293|5527
1609232400000|2020-12-29 09:00:00|2295|2293|2301|2299|2308|2305|2294|2293|8775
1609232700000|2020-12-29 09:05:00|2300|2298|2295|2292|2300|2298|2291|2289|10802
1609233000000|2020-12-29 09:10:00|2296|2293|2285|2283|2297|2294|2285|2283|5047
1609233300000|2020-12-29 09:15:00|2286|2284|2291|2289|2294|2291|2286|2284|5594
1609233600000|2020-12-29 09:20:00|2290|2288|2291|2288|2291|2289|2288|2286|5149
1609233900000|2020-12-29 09:25:00|2290|2287|2283|2281|2290|2287|2282|2281|9815
1609234200000|2020-12-29 09:30:00|2282|2280|2291|2289|2291|2290|2282|2280|4988
1609234500000|2020-12-29 09:35:00|2292|2290|2306|2304|2308|2305|2291|2290|12318
1609234800000|2020-12-29 09:40:00|2305|2303|2311|2309|2315|2312|2305|2303|15161
1609235100000|2020-12-29 09:45:00|2310|2308|2305|2303|2311|2310|2305|2302|10742
1609235400000|2020-12-29 09:50:00|2306|2304|2307|2304|2311|2309|2303|2302|12488
1609235700000|2020-12-29 09:55:00|2306|2303|2310|2309|2311|2310|2297|2295|30795
1609236000000|2020-12-29 10:00:00|2311|2308|2311|2309|2317|2314|2307|2305|9328
1609236300000|2020-12-29 10:05:00|2310|2308|2311|2308|2311|2308|2306|2304|3339
1609236600000|2020-12-29 10:10:00|2310|2309|2311|2310|2311|2310|2309|2308|1915
1609236900000|2020-12-29 10:15:00|2310|2309|2304|2303|2313|2311|2303|2302|5079
1609237200000|2020-12-29 10:20:00|2305|2304|2303|2301|2307|2304|2300|2299|10360
1609237500000|2020-12-29 10:25:00|2302|2302|2303|2301|2306|2304|2302|2301|3942
1609237800000|2020-12-29 10:30:00|2302|2300|2301|2299|2303|2300|2301|2299|926
1609238100000|2020-12-29 10:35:00|2302|2300|2303|2300|2303|2302|2301|2300|1162
1609238400000|2020-12-29 10:40:00|2302|2299|2298|2297|2302|2299|2297|2295|1625
1609238700000|2020-12-29 10:45:00|2299|2296|2296|2295|2299|2298|2295|2293|4000
1609239000000|2020-12-29 10:50:00|2295|2294|2292|2289|2297|2296|2292|2289|4242
1609239300000|2020-12-29 10:55:00|2291|2290|2292|2288|2292|2290|2283|2281|14239
1609239600000|2020-12-29 11:00:00|2291|2289|2293|2291|2296|2294|2291|2289|6678
1609239900000|2020-12-29 11:05:00|2294|2292|2291|2289|2295|2292|2291|2289|4018
1609240200000|2020-12-29 11:10:00|2292|2290|2293|2291|2296|2295|2291|2289|9501
1609240500000|2020-12-29 11:15:00|2291|2290|2292|2290|2295|2292|2290|2288|4318
1609240800000|2020-12-29 11:20:00|2291|2291|2292|2290|2293|2291|2289|2288|13793
1609241100000|2020-12-29 11:25:00|2291|2289|2293|2291|2295|2292|2289|2288|4087
1609241400000|2020-12-29 11:30:00|2294|2292|2296|2295|2298|2295|2293|2292|2102
1609241700000|2020-12-29 11:35:00|2295|2294|2298|2296|2299|2297|2295|2293|3701
1609242000000|2020-12-29 11:40:00|2299|2297|2296|2295|2299|2298|2296|2294|1415
1609242300000|2020-12-29 11:45:00|2295|2294|2295|2293|2296|2294|2295|2293|814
1609242600000|2020-12-29 11:50:00|2294|2292|2295|2292|2295|2293|2291|2289|5373
1609242900000|2020-12-29 11:55:00|2294|2291|2293|2291|2295|2292|2291|2289|2589
1609243200000|2020-12-29 12:00:00|2292|2290|2291|2290|2293|2292|2290|2287|7652
1609243500000|2020-12-29 12:05:00|2292|2291|2295|2293|2295|2293|2291|2291|1751
1609243800000|2020-12-29 12:10:00|2296|2294|2296|2295|2296|2295|2296|2294|1339
1609244100000|2020-12-29 12:15:00|2297|2296|2299|2298|2299|2298|2297|2295|364
1609244400000|2020-12-29 12:20:00|2298|2297|2299|2296|2299|2298|2297|2295|3354
1609244700000|2020-12-29 12:25:00|2298|2297|2295|2293|2298|2297|2293|2292|4004
1609245000000|2020-12-29 12:30:00|2294|2294|2297|2295|2297|2295|2293|2292|2952
1609245300000|2020-12-29 12:35:00|2296|2294|2299|2297|2299|2297|2295|2294|2545
1609245600000|2020-12-29 12:40:00|2298|2296|2296|2294|2299|2296|2296|2294|2575
1609245900000|2020-12-29 12:45:00|2295|2295|2293|2291|2295|2295|2292|2291|710
1609246200000|2020-12-29 12:50:00|2292|2290|2291|2288|2293|2290|2288|2287|2836
1609246500000|2020-12-29 12:55:00|2292|2289|2291|2290|2293|2291|2291|2289|1098
1609246800000|2020-12-29 13:00:00|2292|2291|2297|2295|2298|2296|2292|2290|1267
1609247100000|2020-12-29 13:05:00|2296|2294|2297|2294|2297|2295|2295|2292|2419
1609247400000|2020-12-29 13:10:00|2298|2295|2299|2297|2299|2298|2297|2295|888
1609247700000|2020-12-29 13:15:00|2298|2298|2299|2297|2300|2299|2298|2297|2287
1609248000000|2020-12-29 13:20:00|2300|2298|2299|2297|2300|2298|2299|2297|1547
1609248300000|2020-12-29 13:25:00|2298|2296|2298|2296|2300|2298|2296|2294|59838
1609248600000|2020-12-29 13:30:00|2299|2297|2296|2294|2299|2297|2295|2294|6329
1609248900000|2020-12-29 13:35:00|2297|2295|2299|2297|2300|2299|2297|2294|5526
1609249200000|2020-12-29 13:40:00|2300|2298|2297|2295|2300|2298|2296|2295|5956
1609249500000|2020-12-29 13:45:00|2296|2296|2299|2297|2299|2297|2296|2296|2656
1609249800000|2020-12-29 13:50:00|2298|2296|2307|2306|2312|2310|2297|2296|15793
1609250100000|2020-12-29 13:55:00|2306|2305|2303|2302|2306|2305|2302|2301|9002
1609250400000|2020-12-29 14:00:00|2304|2303|2309|2307|2310|2308|2304|2303|3265
1609250700000|2020-12-29 14:05:00|2308|2306|2311|2308|2311|2308|2306|2305|2400
1609251000000|2020-12-29 14:10:00|2312|2309|2313|2311|2313|2311|2310|2309|3216
1609251300000|2020-12-29 14:15:00|2312|2312|2310|2308|2313|2312|2309|2307|7594
1609251600000|2020-12-29 14:20:00|2311|2309|2309|2308|2312|2311|2309|2308|4179
1609251900000|2020-12-29 14:25:00|2310|2309|2314|2312|2315|2313|2309|2308|7930
1609252200000|2020-12-29 14:30:00|2315|2313|2317|2314|2322|2320|2313|2312|40458
1609252500000|2020-12-29 14:35:00|2318|2315|2310|2309|2319|2317|2310|2309|16094
1609252800000|2020-12-29 14:40:00|2311|2308|2313|2310|2316|2314|2309|2308|10845
1609253100000|2020-12-29 14:45:00|2312|2309|2309|2306|2312|2309|2307|2305|6280
1609253400000|2020-12-29 14:50:00|2310|2307|2305|2303|2312|2310|2304|2303|12966
1609253700000|2020-12-29 14:55:00|2306|2304|2307|2305|2309|2307|2304|2303|10877
1609254000000|2020-12-29 15:00:00|2306|2304|2305|2303|2307|2306|2301|2300|286454
1609254300000|2020-12-29 15:05:00|2304|2302|2305|2303|2306|2304|2303|2302|2992
1609254600000|2020-12-29 15:10:00|2304|2304|2296|2294|2305|2304|2296|2294|15507
1609254900000|2020-12-29 15:15:00|2297|2295|2301|2299|2302|2300|2296|2294|6805
1609255200000|2020-12-29 15:20:00|2302|2300|2305|2302|2305|2302|2300|2299|5355
1609255500000|2020-12-29 15:25:00|2304|2301|2301|2300|2304|2302|2301|2300|7766
1609255800000|2020-12-29 15:30:00|2300|2299|2303|2301|2307|2305|2300|2299|12489
1609256100000|2020-12-29 15:35:00|2302|2300|2297|2296|2302|2301|2297|2295|13462
1609256400000|2020-12-29 15:40:00|2296|2295|2297|2295|2298|2297|2295|2294|11487
1609256700000|2020-12-29 15:45:00|2296|2296|2301|2299|2302|2300|2296|2295|47713
1609257000000|2020-12-29 15:50:00|2300|2298|2298|2297|2303|2300|2297|2295|11703
1609257300000|2020-12-29 15:55:00|2299|2296|2300|2298|2300|2298|2297|2295|10467
1609257600000|2020-12-29 16:00:00|2299|2297|2300|2298|2301|2299|2299|2297|7835
1609257900000|2020-12-29 16:05:00|2299|2299|2299|2298|2299|2299|2298|2296|8996
1609258200000|2020-12-29 16:10:00|2298|2297|2294|2292|2300|2299|2293|2292|14772
1609258500000|2020-12-29 16:15:00|2293|2293|2291|2290|2294|2293|2289|2287|19111
1609258800000|2020-12-29 16:20:00|2290|2289|2289|2288|2292|2291|2289|2288|17904
1609259100000|2020-12-29 16:25:00|2290|2289|2290|2287|2292|2291|2287|2285|27383
1609315200000|2020-12-30 08:00:00|2315|2306|2323|2314|2326|2316|2302|2296|3762
1609315500000|2020-12-30 08:05:00|2322|2315|2316|2311|2324|2320|2308|2307|8151
1609315800000|2020-12-30 08:10:00|2315|2310|2304|2300|2315|2310|2298|2293|5015
1609316100000|2020-12-30 08:15:00|2303|2298|2304|2301|2305|2302|2299|2294|2059
1609316400000|2020-12-30 08:20:00|2303|2300|2308|2304|2309|2306|2299|2298|3535
1609316700000|2020-12-30 08:25:00|2305|2305|2309|2307|2311|2309|2302|2301|3419
1609317000000|2020-12-30 08:30:00|2307|2306|2318|2316|2318|2316|2307|2305|2438
1609317300000|2020-12-30 08:35:00|2319|2317|2321|2319|2326|2323|2316|2315|13885
1609317600000|2020-12-30 08:40:00|2322|2320|2325|2322|2325|2322|2320|2319|2514
1609317900000|2020-12-30 08:45:00|2324|2321|2325|2322|2326|2323|2318|2316|3218
1609318200000|2020-12-30 08:50:00|2326|2323|2326|2324|2329|2325|2324|2322|6024
1609318500000|2020-12-30 08:55:00|2327|2323|2326|2324|2328|2324|2323|2321|2369
1609318800000|2020-12-30 09:00:00|2325|2323|2326|2324|2328|2325|2323|2321|5740
1609319100000|2020-12-30 09:05:00|2327|2325|2338|2336|2338|2336|2327|2325|14465
1609319400000|2020-12-30 09:10:00|2339|2337|2337|2335|2340|2338|2336|2335|6801
1609319700000|2020-12-30 09:15:00|2336|2334|2341|2339|2342|2339|2335|2334|4553
1609320000000|2020-12-30 09:20:00|2342|2340|2348|2345|2349|2346|2342|2339|7287
1609320300000|2020-12-30 09:25:00|2347|2344|2339|2335|2348|2344|2338|2335|4778
1609320600000|2020-12-30 09:30:00|2338|2334|2338|2335|2338|2336|2335|2332|2172
1609320900000|2020-12-30 09:35:00|2337|2336|2345|2342|2345|2343|2337|2335|1532
1609321200000|2020-12-30 09:40:00|2346|2343|2342|2340|2348|2345|2341|2340|2034
1609321500000|2020-12-30 09:45:00|2341|2341|2342|2340|2343|2341|2340|2339|1193
1609321800000|2020-12-30 09:50:00|2341|2339|2341|2339|2344|2343|2340|2338|1324
1609322100000|2020-12-30 09:55:00|2340|2338|2341|2339|2343|2341|2340|2338|1866
1609322400000|2020-12-30 10:00:00|2342|2340|2346|2342|2346|2344|2341|2339|1993
1609322700000|2020-12-30 10:05:00|2347|2343|2349|2346|2350|2348|2347|2343|2482
1609323000000|2020-12-30 10:10:00|2348|2345|2347|2346|2348|2346|2344|2343|2815
1609323300000|2020-12-30 10:15:00|2348|2347|2349|2347|2350|2348|2347|2346|3790
1609323600000|2020-12-30 10:20:00|2348|2346|2351|2350|2352|2350|2346|2345|5536
1609323900000|2020-12-30 10:25:00|2352|2351|2351|2350|2355|2354|2349|2347|21357
1609324200000|2020-12-30 10:30:00|2350|2349|2351|2349|2353|2352|2349|2347|7151
1609324500000|2020-12-30 10:35:00|2352|2350|2354|2352|2355|2352|2352|2350|1797
1609324800000|2020-12-30 10:40:00|2355|2353|2353|2351|2357|2356|2352|2351|3417
1609325100000|2020-12-30 10:45:00|2354|2352|2352|2351|2355|2353|2350|2349|5356
1609325400000|2020-12-30 10:50:00|2353|2352|2352|2350|2354|2353|2352|2350|2406
1609325700000|2020-12-30 10:55:00|2351|2351|2350|2349|2352|2351|2347|2346|4370
1609326000000|2020-12-30 11:00:00|2351|2350|2353|2351|2354|2352|2351|2349|3218
1609326300000|2020-12-30 11:05:00|2352|2350|2354|2352|2354|2352|2351|2350|3065
1609326600000|2020-12-30 11:10:00|2353|2351|2352|2350|2354|2352|2352|2350|3782
1609326900000|2020-12-30 11:15:00|2351|2349|2346|2345|2351|2349|2346|2345|5266
1609327200000|2020-12-30 11:20:00|2345|2344|2344|2342|2346|2345|2340|2339|4238
1609327500000|2020-12-30 11:25:00|2343|2343|2344|2342|2345|2343|2343|2341|2676
1609327800000|2020-12-30 11:30:00|2345|2343|2345|2342|2345|2343|2344|2342|793
1609328100000|2020-12-30 11:35:00|2344|2341|2339|2337|2344|2341|2338|2337|9870
1609328400000|2020-12-30 11:40:00|2336|2338|2336|2335|2338|2338|2335|2334|7973
1609328700000|2020-12-30 11:45:00|2337|2336|2333|2331|2337|2336|2333|2331|2008
1609329000000|2020-12-30 11:50:00|2334|2330|2335|2333|2335|2333|2334|2330|1369
1609329300000|2020-12-30 11:55:00|2336|2334|2333|2330|2337|2336|2331|2330|3348
1609329600000|2020-12-30 12:00:00|2334|2331|2335|2332|2336|2333|2333|2331|2368
1609329900000|2020-12-30 12:05:00|2334|2333|2335|2333|2336|2334|2334|2332|673
1609330200000|2020-12-30 12:10:00|2334|2334|2333|2331|2335|2334|2332|2331|1755
1609330500000|2020-12-30 12:15:00|2332|2330|2331|2329|2332|2330|2331|2328|864
1609330800000|2020-12-30 12:20:00|2332|2330|2336|2334|2336|2334|2331|2329|53476
1609331100000|2020-12-30 12:25:00|2335|2333|2336|2334|2336|2334|2335|2333|2036
1609331400000|2020-12-30 12:30:00|2335|2335|2335|2334|2338|2336|2334|2333|6606
1609331700000|2020-12-30 12:35:00|2336|2335|2334|2332|2337|2336|2334|2332|2310
1609332000000|2020-12-30 12:40:00|2333|2331|2329|2327|2333|2332|2326|2325|5885
1609332300000|2020-12-30 12:45:00|2328|2326|2329|2327|2329|2327|2327|2325|2214
1609332600000|2020-12-30 12:50:00|2330|2328|2329|2327|2330|2328|2327|2325|3031
1609332900000|2020-12-30 12:55:00|2328|2326|2326|2325|2330|2329|2326|2325|2524
1609333200000|2020-12-30 13:00:00|2327|2324|2319|2318|2327|2324|2319|2318|5756
1609333500000|2020-12-30 13:05:00|2320|2319|2323|2322|2323|2322|2320|2319|2735
1609333800000|2020-12-30 13:10:00|2324|2323|2324|2322|2324|2323|2323|2322|1709
1609334100000|2020-12-30 13:15:00|2325|2323|2324|2323|2325|2324|2323|2322|1275
1609334400000|2020-12-30 13:20:00|2323|2322|2321|2319|2323|2322|2321|2319|2730
1609334700000|2020-12-30 13:25:00|2320|2318|2319|2318|2320|2318|2318|2317|1755
1609335000000|2020-12-30 13:30:00|2320|2319|2317|2315|2321|2319|2316|2315|5226
1609335300000|2020-12-30 13:35:00|2316|2314|2317|2316|2317|2316|2315|2314|975
1609335600000|2020-12-30 13:40:00|2318|2315|2314|2313|2318|2316|2314|2313|5531
1609335900000|2020-12-30 13:45:00|2315|2314|2314|2312|2315|2314|2313|2312|2664
1609336200000|2020-12-30 13:50:00|2313|2313|2314|2312|2315|2313|2312|2311|3790
1609336500000|2020-12-30 13:55:00|2313|2313|2315|2313|2315|2314|2313|2312|3177
1609336800000|2020-12-30 14:00:00|2314|2314|2313|2311|2315|2314|2312|2311|4717
1609337100000|2020-12-30 14:05:00|2312|2312|2314|2312|2315|2313|2312|2311|2824
1609337400000|2020-12-30 14:10:00|2315|2313|2322|2321|2323|2322|2314|2312|7083
1609337700000|2020-12-30 14:15:00|2323|2322|2320|2318|2326|2324|2318|2316|8584
1609338000000|2020-12-30 14:20:00|2319|2317|2320|2318|2321|2319|2319|2317|2177
1609338300000|2020-12-30 14:25:00|2321|2319|2322|2320|2323|2321|2319|2318|3767
1609338600000|2020-12-30 14:30:00|2321|2319|2320|2318|2322|2320|2318|2317|6382
1609338900000|2020-12-30 14:35:00|2319|2317|2322|2320|2322|2321|2318|2317|7261
1609339200000|2020-12-30 14:40:00|2321|2319|2323|2321|2327|2325|2320|2319|9049
1609339500000|2020-12-30 14:45:00|2324|2322|2317|2316|2324|2323|2317|2316|5037
1609339800000|2020-12-30 14:50:00|2318|2315|2313|2311|2318|2316|2310|2308|9389
1609340100000|2020-12-30 14:55:00|2314|2312|2322|2320|2322|2320|2314|2312|6657
1609340400000|2020-12-30 15:00:00|2321|2319|2317|2315|2322|2320|2317|2315|3767
1609340700000|2020-12-30 15:05:00|2316|2314|2318|2317|2318|2317|2314|2313|6844
1609341000000|2020-12-30 15:10:00|2319|2318|2315|2314|2320|2319|2315|2313|3336
1609341300000|2020-12-30 15:15:00|2316|2313|2317|2315|2320|2318|2316|2313|4103
1609341600000|2020-12-30 15:20:00|2316|2316|2319|2317|2319|2318|2314|2313|3877
1609341900000|2020-12-30 15:25:00|2318|2316|2317|2315|2318|2316|2316|2315|2431
1609342200000|2020-12-30 15:30:00|2316|2314|2313|2312|2317|2315|2312|2310|7286
1609342500000|2020-12-30 15:35:00|2312|2311|2314|2313|2314|2313|2311|2310|6380
1609342800000|2020-12-30 15:40:00|2315|2314|2315|2313|2316|2315|2313|2311|6708
1609343100000|2020-12-30 15:45:00|2314|2312|2314|2312|2314|2313|2313|2312|1030
1609343400000|2020-12-30 15:50:00|2313|2311|2311|2309|2314|2312|2311|2309|6292
1609343700000|2020-12-30 15:55:00|2310|2308|2311|2310|2312|2310|2310|2308|5853
1609344000000|2020-12-30 16:00:00|2310|2309|2310|2309|2311|2309|2309|2308|5415
1609344300000|2020-12-30 16:05:00|2309|2308|2312|2310|2312|2311|2309|2308|4070
1609344600000|2020-12-30 16:10:00|2311|2311|2311|2310|2313|2311|2310|2309|6178
1609344900000|2020-12-30 16:15:00|2312|2309|2304|2303|2312|2310|2304|2303|8891
1609345200000|2020-12-30 16:20:00|2303|2302|2311|2310|2311|2310|2303|2302|22325
1609345500000|2020-12-30 16:25:00|2310|2309|2306|2304|2312|2311|2306|2304|22816
1609401600000|2020-12-31 08:00:00|2303|2257|2274|2268|2303|2271|2265|2257|3290
1609401900000|2020-12-31 08:05:00|2275|2269|2299|2293|2305|2298|2275|2269|8566
1609402200000|2020-12-31 08:10:00|2300|2292|2291|2287|2306|2301|2291|2287|13241
1609402500000|2020-12-31 08:15:00|2290|2286|2284|2280|2293|2291|2280|2275|12680
1609402800000|2020-12-31 08:20:00|2285|2281|2289|2286|2291|2287|2285|2281|2376
1609403100000|2020-12-31 08:25:00|2290|2287|2287|2284|2291|2287|2285|2283|3566
1609403400000|2020-12-31 08:30:00|2286|2283|2291|2289|2291|2289|2284|2281|9325
1609403700000|2020-12-31 08:35:00|2292|2290|2290|2287|2297|2295|2290|2287|4487
1609404000000|2020-12-31 08:40:00|2289|2286|2286|2284|2289|2286|2284|2282|6592
1609404300000|2020-12-31 08:45:00|2287|2285|2286|2284|2289|2286|2285|2283|5597
1609404600000|2020-12-31 08:50:00|2285|2283|2272|2270|2286|2283|2270|2268|12282
1609404900000|2020-12-31 08:55:00|2271|2269|2268|2266|2273|2271|2268|2266|4876
1609405200000|2020-12-31 09:00:00|2267|2265|2270|2268|2273|2271|2265|2264|7882
1609405500000|2020-12-31 09:05:00|2271|2269|2268|2266|2271|2269|2264|2262|4665
1609405800000|2020-12-31 09:10:00|2267|2265|2266|2265|2269|2268|2265|2264|3513
1609406100000|2020-12-31 09:15:00|2265|2264|2268|2266|2269|2267|2264|2263|4514
1609406400000|2020-12-31 09:20:00|2269|2267|2269|2268|2269|2268|2268|2266|1978
1609406700000|2020-12-31 09:25:00|2270|2269|2272|2270|2272|2270|2267|2265|6035
1609407000000|2020-12-31 09:30:00|2271|2271|2268|2267|2271|2271|2266|2264|4707
1609407300000|2020-12-31 09:35:00|2269|2268|2266|2265|2270|2268|2266|2264|4889
1609407600000|2020-12-31 09:40:00|2267|2266|2266|2265|2268|2267|2266|2264|6627
1609407900000|2020-12-31 09:45:00|2267|2266|2268|2267|2270|2268|2266|2265|9137
1609408200000|2020-12-31 09:50:00|2269|2268|2264|2262|2269|2268|2263|2262|3471
1609408500000|2020-12-31 09:55:00|2263|2261|2267|2265|2267|2266|2261|2260|3746
1609408800000|2020-12-31 10:00:00|2268|2266|2268|2266|2270|2267|2268|2266|1665
1609409100000|2020-12-31 10:05:00|2269|2267|2272|2270|2272|2270|2268|2267|860
1609409400000|2020-12-31 10:10:00|2273|2271|2278|2276|2278|2276|2273|2271|4468
1609409700000|2020-12-31 10:15:00|2279|2277|2280|2278|2283|2282|2278|2277|6012
1609410000000|2020-12-31 10:20:00|2279|2277|2280|2278|2280|2278|2278|2277|772
1609410300000|2020-12-31 10:25:00|2281|2279|2282|2280|2283|2281|2280|2279|4022
1609410600000|2020-12-31 10:30:00|2281|2279|2281|2279|2282|2280|2279|2277|1806
1609410900000|2020-12-31 10:35:00|2282|2280|2281|2279|2282|2280|2281|2279|692
1609411200000|2020-12-31 10:40:00|2280|2280|2281|2279|2282|2280|2279|2278|5451
1609411500000|2020-12-31 10:45:00|2280|2278|2281|2279|2282|2281|2279|2277|14930
1609411800000|2020-12-31 10:50:00|2280|2278|2280|2278|2281|2280|2279|2277|3535
1609412100000|2020-12-31 10:55:00|2281|2279|2283|2281|2283|2282|2279|2278|3986
1609412400000|2020-12-31 11:00:00|2282|2280|2275|2272|2283|2282|2275|2272|4328
1609412700000|2020-12-31 11:05:00|2276|2273|2275|2273|2276|2273|2275|2273|302
1609413000000|2020-12-31 11:10:00|2274|2272|2268|2266|2274|2272|2268|2266|2343
1609413300000|2020-12-31 11:15:00|2269|2267|2267|2265|2273|2271|2267|2265|3151
1609413600000|2020-12-31 11:20:00|2268|2264|2279|2278|2280|2278|2266|2264|6049
1609413900000|2020-12-31 11:25:00|2278|2277|2275|2273|2278|2277|2271|2269|3624
1609414200000|2020-12-31 11:30:00|2274|2272|2272|2270|2275|2273|2272|2269|1350
1609414500000|2020-12-31 11:35:00|2271|2269|2273|2272|2274|2272|2270|2269|4016
1609414800000|2020-12-31 11:40:00|2274|2273|2273|2271|2275|2274|2273|2270|4227
1609415100000|2020-12-31 11:45:00|2274|2272|2275|2273|2279|2276|2273|2272|2217
1609415400000|2020-12-31 11:50:00|2276|2274|2279|2278|2280|2278|2275|2273|2476
1609415700000|2020-12-31 11:55:00|2280|2279|2274|2271|2280|2279|2273|2271|5655
1609416000000|2020-12-31 12:00:00|2275|2272|2277|2275|2281|2279|2275|2272|4324
1609416300000|2020-12-31 12:05:00|2276|2274|2273|2271|2277|2275|2272|2270|9573
1609416600000|2020-12-31 12:10:00|2273|2270|2279|2276|2280|2277|2271|2269|1329
1609416900000|2020-12-31 12:15:00|2278|2275|2278|2275|2279|2276|2274|2272|1140
1609417200000|2020-12-31 12:20:00|2277|2276|2282|2279|2282|2279|2275|2273|3025
1609417500000|2020-12-31 12:25:00|2281|2278|2274|2270|2283|2280|2273|2270|3098
1609747200000|2021-01-04 08:00:00|2327|2301|2298|2293|2327|2301|2262|2257|14743
1609747500000|2021-01-04 08:05:00|2297|2291|2278|2274|2297|2291|2276|2273|6673
1609747800000|2021-01-04 08:10:00|2277|2275|2277|2274|2282|2278|2268|2266|21523
1609748100000|2021-01-04 08:15:00|2276|2273|2286|2283|2286|2283|2265|2263|29581
1609748400000|2021-01-04 08:20:00|2285|2284|2280|2277|2288|2285|2276|2273|10398
1609748700000|2021-01-04 08:25:00|2281|2278|2279|2276|2287|2284|2275|2272|5567
1609749000000|2021-01-04 08:30:00|2280|2277|2280|2277|2285|2281|2278|2276|6339
1609749300000|2021-01-04 08:35:00|2279|2276|2281|2278|2286|2284|2272|2270|7912
1609749600000|2021-01-04 08:40:00|2282|2276|2281|2278|2282|2278|2278|2274|7679
1609749900000|2021-01-04 08:45:00|2282|2279|2275|2273|2282|2279|2274|2272|6590
1609750200000|2021-01-04 08:50:00|2274|2272|2270|2268|2275|2273|2268|2266|8445
1609750500000|2021-01-04 08:55:00|2269|2267|2269|2267|2270|2268|2266|2264|4218
1609750800000|2021-01-04 09:00:00|2270|2268|2269|2267|2271|2269|2267|2266|4575
1609751100000|2021-01-04 09:05:00|2268|2266|2264|2262|2271|2269|2263|2262|3406
1609751400000|2021-01-04 09:10:00|2265|2263|2262|2260|2266|2264|2262|2260|6639
1609751700000|2021-01-04 09:15:00|2263|2261|2265|2263|2266|2264|2262|2260|4146
1609752000000|2021-01-04 09:20:00|2266|2262|2261|2258|2266|2263|2259|2257|8336
1609752300000|2021-01-04 09:25:00|2260|2257|2260|2258|2261|2259|2256|2254|5444
1609752600000|2021-01-04 09:30:00|2261|2259|2265|2262|2269|2265|2261|2258|11058
1609752900000|2021-01-04 09:35:00|2266|2263|2268|2264|2269|2267|2263|2262|8643
1609753200000|2021-01-04 09:40:00|2267|2265|2263|2262|2268|2267|2263|2261|4831
1609753500000|2021-01-04 09:45:00|2264|2263|2269|2267|2272|2270|2264|2262|9128
1609753800000|2021-01-04 09:50:00|2268|2266|2266|2264|2269|2266|2264|2263|6999
1609754100000|2021-01-04 09:55:00|2267|2265|2276|2275|2276|2275|2263|2262|18893
1609754400000|2021-01-04 10:00:00|2277|2276|2283|2280|2284|2281|2276|2275|6191
1609754700000|2021-01-04 10:05:00|2284|2281|2295|2293|2295|2293|2283|2281|4849
1609755000000|2021-01-04 10:10:00|2294|2292|2291|2288|2298|2294|2289|2287|3426
1609755300000|2021-01-04 10:15:00|2292|2289|2292|2290|2294|2292|2289|2288|4457
1609755600000|2021-01-04 10:20:00|2291|2291|2300|2298|2301|2298|2291|2290|3402
1609755900000|2021-01-04 10:25:00|2299|2297|2294|2291|2300|2297|2294|2291|3367
1609756200000|2021-01-04 10:30:00|2293|2292|2299|2297|2299|2297|2293|2292|3397
1609756500000|2021-01-04 10:35:00|2298|2298|2300|2297|2300|2298|2295|2294|5155
1609756800000|2021-01-04 10:40:00|2299|2298|2298|2295|2300|2298|2296|2294|1620
1609757100000|2021-01-04 10:45:00|2299|2296|2307|2304|2307|2305|2297|2296|7704
1609757400000|2021-01-04 10:50:00|2306|2303|2307|2305|2307|2305|2303|2301|7582
1609757700000|2021-01-04 10:55:00|2306|2304|2305|2303|2307|2304|2296|2295|5564
1609758000000|2021-01-04 11:00:00|2304|2302|2304|2302|2307|2306|2302|2300|7103
1609758300000|2021-01-04 11:05:00|2305|2303|2310|2308|2311|2308|2304|2302|32198
1609758600000|2021-01-04 11:10:00|2309|2307|2305|2303|2310|2308|2301|2299|7103
1609758900000|2021-01-04 11:15:00|2304|2304|2298|2296|2305|2304|2295|2293|3272
1609759200000|2021-01-04 11:20:00|2297|2295|2303|2300|2303|2301|2296|2295|3494
1609759500000|2021-01-04 11:25:00|2302|2301|2303|2300|2303|2301|2301|2299|1137
1609759800000|2021-01-04 11:30:00|2301|2301|2306|2305|2306|2305|2301|2301|1681
1609760100000|2021-01-04 11:35:00|2307|2304|2307|2305|2307|2305|2302|2300|6378
1609760400000|2021-01-04 11:40:00|2306|2304|2304|2302|2308|2306|2301|2299|5029
1609760700000|2021-01-04 11:45:00|2305|2303|2311|2310|2315|2313|2305|2303|5855
1609761000000|2021-01-04 11:50:00|2310|2309|2307|2306|2310|2309|2307|2304|3368
1609761300000|2021-01-04 11:55:00|2306|2305|2310|2308|2311|2309|2306|2304|3447
1609761600000|2021-01-04 12:00:00|2311|2309|2317|2316|2318|2317|2311|2308|6238
1609761900000|2021-01-04 12:05:00|2316|2315|2317|2314|2317|2316|2313|2311|12848
1609762200000|2021-01-04 12:10:00|2316|2315|2313|2311|2317|2315|2311|2308|4847
1609762500000|2021-01-04 12:15:00|2312|2310|2311|2310|2312|2310|2308|2306|2804
1609762800000|2021-01-04 12:20:00|2310|2309|2308|2306|2311|2309|2307|2305|10819
1609763100000|2021-01-04 12:25:00|2307|2305|2305|2302|2307|2306|2304|2302|1144
1609763400000|2021-01-04 12:30:00|2304|2303|2306|2305|2307|2305|2304|2303|3785
1609763700000|2021-01-04 12:35:00|2305|2304|2304|2303|2306|2305|2304|2303|2901
1609764000000|2021-01-04 12:40:00|2305|2304|2304|2302|2308|2306|2304|2302|2645
1609764300000|2021-01-04 12:45:00|2305|2303|2306|2304|2307|2305|2304|2302|1893
1609764600000|2021-01-04 12:50:00|2307|2305|2307|2306|2308|2307|2306|2304|910
1609764900000|2021-01-04 12:55:00|2308|2307|2309|2307|2310|2307|2307|2306|1952
1609765200000|2021-01-04 13:00:00|2308|2306|2307|2305|2309|2308|2306|2304|3892
1609765500000|2021-01-04 13:05:00|2306|2304|2307|2305|2307|2305|2304|2302|2945
1609765800000|2021-01-04 13:10:00|2306|2304|2303|2302|2306|2304|2302|2301|4600
1609766100000|2021-01-04 13:15:00|2304|2303|2313|2311|2313|2311|2304|2303|8720
1609766400000|2021-01-04 13:20:00|2312|2312|2316|2315|2319|2316|2312|2311|3503
1609766700000|2021-01-04 13:25:00|2317|2314|2318|2315|2318|2316|2315|2314|2313
1609767000000|2021-01-04 13:30:00|2317|2314|2312|2310|2318|2315|2312|2310|3148
1609767300000|2021-01-04 13:35:00|2313|2311|2315|2314|2315|2314|2313|2311|1901
1609767600000|2021-01-04 13:40:00|2314|2313|2316|2313|2316|2314|2314|2312|2866
1609767900000|2021-01-04 13:45:00|2315|2314|2317|2316|2317|2316|2313|2311|4465
1609768200000|2021-01-04 13:50:00|2318|2317|2318|2317|2319|2317|2316|2315|4353
1609768500000|2021-01-04 13:55:00|2317|2316|2312|2311|2318|2316|2312|2310|3753
1609768800000|2021-01-04 14:00:00|2311|2310|2315|2313|2315|2313|2310|2309|2774
1609769100000|2021-01-04 14:05:00|2314|2312|2316|2314|2316|2314|2312|2310|2644
1609769400000|2021-01-04 14:10:00|2317|2315|2314|2311|2318|2316|2309|2307|10605
1609769700000|2021-01-04 14:15:00|2313|2312|2312|2310|2314|2312|2310|2308|2293
1609770000000|2021-01-04 14:20:00|2313|2311|2316|2314|2316|2315|2313|2310|3964
1609770300000|2021-01-04 14:25:00|2315|2313|2318|2315|2318|2316|2313|2312|6978
1609770600000|2021-01-04 14:30:00|2317|2316|2323|2321|2326|2324|2316|2314|31258
1609770900000|2021-01-04 14:35:00|2324|2322|2332|2330|2332|2331|2323|2322|7652
1609771200000|2021-01-04 14:40:00|2331|2331|2330|2328|2336|2334|2330|2328|7876
1609771500000|2021-01-04 14:45:00|2331|2329|2329|2327|2333|2331|2329|2327|6113
1609771800000|2021-01-04 14:50:00|2328|2326|2340|2338|2342|2340|2328|2326|44504
1609772100000|2021-01-04 14:55:00|2339|2339|2343|2339|2350|2348|2339|2336|25434
1609772400000|2021-01-04 15:00:00|2342|2340|2344|2341|2349|2347|2338|2337|20591
1609772700000|2021-01-04 15:05:00|2343|2340|2365|2362|2365|2363|2343|2340|34794
1609773000000|2021-01-04 15:10:00|2364|2361|2368|2366|2368|2366|2348|2347|31012
1609773300000|2021-01-04 15:15:00|2367|2365|2363|2361|2367|2366|2361|2359|24832
1609773600000|2021-01-04 15:20:00|2364|2362|2374|2370|2380|2377|2363|2361|40204
1609773900000|2021-01-04 15:25:00|2373|2369|2375|2374|2377|2376|2372|2369|14959
1609774200000|2021-01-04 15:30:00|2376|2375|2378|2376|2382|2379|2375|2374|16278
1609774500000|2021-01-04 15:35:00|2377|2375|2373|2372|2378|2376|2373|2372|21377
1609774800000|2021-01-04 15:40:00|2374|2373|2370|2368|2375|2373|2367|2366|28108
1609775100000|2021-01-04 15:45:00|2369|2369|2369|2368|2373|2371|2368|2366|10910
1609775400000|2021-01-04 15:50:00|2370|2367|2367|2366|2376|2374|2366|2364|27801
1609775700000|2021-01-04 15:55:00|2366|2365|2367|2364|2371|2370|2366|2364|14194
1609776000000|2021-01-04 16:00:00|2366|2363|2362|2361|2369|2367|2361|2360|20329
1609776300000|2021-01-04 16:05:00|2363|2362|2364|2363|2365|2363|2361|2359|11213
1609776600000|2021-01-04 16:10:00|2365|2364|2364|2362|2366|2365|2363|2362|23342
1609776900000|2021-01-04 16:15:00|2363|2363|2360|2358|2364|2363|2356|2355|25011
1609777200000|2021-01-04 16:20:00|2361|2359|2362|2361|2364|2362|2359|2358|13631
1609777500000|2021-01-04 16:25:00|2363|2362|2366|2364|2367|2365|2360|2359|23494
1609833600000|2021-01-05 08:00:00|2374|2371|2438|2426|2442|2429|2370|2360|45293
1609833900000|2021-01-05 08:05:00|2437|2425|2424|2420|2441|2437|2423|2419|67812
1609834200000|2021-01-05 08:10:00|2423|2419|2421|2417|2431|2428|2415|2409|87453
1609834500000|2021-01-05 08:15:00|2420|2416|2401|2398|2423|2420|2397|2395|41433
1609834800000|2021-01-05 08:20:00|2400|2397|2400|2398|2401|2398|2388|2384|25857
1609835100000|2021-01-05 08:25:00|2401|2399|2375|2373|2401|2399|2375|2373|32459
1609835400000|2021-01-05 08:30:00|2374|2372|2380|2378|2386|2385|2372|2369|16048
1609835700000|2021-01-05 08:35:00|2381|2379|2377|2372|2385|2383|2377|2372|8267
1609836000000|2021-01-05 08:40:00|2378|2373|2394|2392|2397|2395|2376|2373|27547
1609836300000|2021-01-05 08:45:00|2393|2391|2385|2382|2394|2391|2379|2376|8481
1609836600000|2021-01-05 08:50:00|2384|2381|2388|2385|2392|2390|2384|2381|11689
1609836900000|2021-01-05 08:55:00|2387|2383|2384|2381|2389|2387|2381|2378|7066
1609837200000|2021-01-05 09:00:00|2383|2380|2374|2372|2384|2380|2373|2371|4368
1609837500000|2021-01-05 09:05:00|2373|2371|2378|2375|2379|2377|2365|2362|8646
1609837800000|2021-01-05 09:10:00|2377|2377|2381|2378|2385|2383|2377|2375|3925
1609838100000|2021-01-05 09:15:00|2382|2379|2387|2385|2388|2385|2379|2378|6815
1609838400000|2021-01-05 09:20:00|2386|2384|2394|2392|2394|2392|2386|2383|8857
1609838700000|2021-01-05 09:25:00|2395|2393|2396|2393|2396|2394|2394|2390|4583
1609839000000|2021-01-05 09:30:00|2397|2394|2389|2385|2398|2396|2388|2384|4644
1609839300000|2021-01-05 09:35:00|2388|2384|2386|2384|2393|2391|2386|2383|4465
1609839600000|2021-01-05 09:40:00|2385|2383|2384|2381|2386|2383|2380|2378|3713
1609839900000|2021-01-05 09:45:00|2385|2382|2382|2379|2386|2385|2380|2378|6265
1609840200000|2021-01-05 09:50:00|2381|2378|2370|2369|2381|2378|2370|2367|3367
1609840500000|2021-01-05 09:55:00|2371|2370|2373|2370|2375|2373|2371|2369|5922
1609840800000|2021-01-05 10:00:00|2372|2371|2368|2364|2375|2373|2364|2361|8009
1609841100000|2021-01-05 10:05:00|2367|2365|2377|2375|2377|2375|2367|2365|6801
1609841400000|2021-01-05 10:10:00|2376|2374|2375|2373|2377|2375|2372|2371|3525
1609841700000|2021-01-05 10:15:00|2374|2372|2378|2377|2378|2377|2373|2370|6165
1609842000000|2021-01-05 10:20:00|2379|2378|2377|2376|2382|2381|2377|2375|2902
1609842300000|2021-01-05 10:25:00|2378|2375|2371|2368|2378|2376|2370|2367|6537
1609842600000|2021-01-05 10:30:00|2370|2367|2368|2366|2371|2369|2368|2366|2979
1609842900000|2021-01-05 10:35:00|2369|2367|2371|2368|2371|2369|2368|2366|4165
1609843200000|2021-01-05 10:40:00|2369|2367|2369|2367|2375|2374|2369|2366|5196
1609843500000|2021-01-05 10:45:00|2370|2368|2385|2384|2385|2384|2370|2368|26600
1609843800000|2021-01-05 10:50:00|2384|2383|2387|2385|2392|2390|2383|2381|9611
1609844100000|2021-01-05 10:55:00|2388|2386|2388|2386|2391|2390|2384|2382|8754
1609844400000|2021-01-05 11:00:00|2387|2387|2391|2390|2392|2391|2387|2385|11564
1609844700000|2021-01-05 11:05:00|2390|2389|2392|2390|2401|2398|2390|2389|16370
1609845000000|2021-01-05 11:10:00|2391|2389|2396|2394|2398|2396|2390|2387|9853
1609845300000|2021-01-05 11:15:00|2395|2393|2401|2399|2402|2399|2394|2392|2054
1609845600000|2021-01-05 11:20:00|2402|2400|2411|2409|2411|2409|2401|2399|7045
1609845900000|2021-01-05 11:25:00|2410|2408|2409|2407|2412|2411|2409|2407|5219
1609846200000|2021-01-05 11:30:00|2408|2406|2406|2405|2411|2409|2406|2403|7577
1609846500000|2021-01-05 11:35:00|2405|2404|2404|2402|2406|2404|2402|2400|4684
1609846800000|2021-01-05 11:40:00|2403|2401|2408|2406|2409|2406|2401|2400|3222
1609847100000|2021-01-05 11:45:00|2407|2405|2404|2401|2407|2405|2402|2400|2128
1609847400000|2021-01-05 11:50:00|2403|2402|2400|2398|2403|2402|2399|2397|6970
1609847700000|2021-01-05 11:55:00|2399|2397|2402|2400|2402|2400|2398|2397|4366
1609848000000|2021-01-05 12:00:00|2403|2401|2406|2405|2407|2405|2402|2401|5468
1609848300000|2021-01-05 12:05:00|2407|2404|2407|2405|2407|2406|2404|2402|3945
1609848600000|2021-01-05 12:10:00|2408|2406|2408|2407|2409|2408|2406|2405|6461
1609848900000|2021-01-05 12:15:00|2409||2409||2409||2409||953
1609849200000|2021-01-05 12:20:00|2410|2408|2408|2406|2411|2410|2407|2406|4422
1609849500000|2021-01-05 12:25:00|2407|2405|2400|2397|2408|2406|2400|2397|4582
1609849800000|2021-01-05 12:30:00|2399|2396|2402|2400|2403|2402|2398|2395|8005
1609850100000|2021-01-05 12:35:00|2403|2401|2403|2401|2404|2402|2401|2400|3605
1609850400000|2021-01-05 12:40:00|2402|2400|2399|2397|2402|2400|2398|2397|2132
1609850700000|2021-01-05 12:45:00|2398|2396|2399|2396|2399|2396|2394|2392|5714
1609851000000|2021-01-05 12:50:00|2398|2395|2395|2393|2398|2396|2395|2393|7458
1609851300000|2021-01-05 12:55:00|2394|2392|2395|2393|2396|2394|2391|2390|5857
1609851600000|2021-01-05 13:00:00|2394|2394|2395|2393|2396|2394|2391|2390|2964
1609851900000|2021-01-05 13:05:00|2396|2394|2399|2397|2400|2399|2395|2394|5059
1609852200000|2021-01-05 13:10:00|2398|2396|2402|2401|2403|2402|2397|2396|7419
1609852500000|2021-01-05 13:15:00|2403|2402|2410|2408|2410|2408|2402|2401|6580
1609852800000|2021-01-05 13:20:00|2409|2407|2408|2406|2410|2408|2405|2404|8702
1609853100000|2021-01-05 13:25:00|2407|2405|2400|2397|2408|2405|2400|2397|6584
1609853400000|2021-01-05 13:30:00|2401|2398|2403|2401|2404|2402|2400|2397|3161
1609853700000|2021-01-05 13:35:00|2404|2402|2392|2390|2405|2404|2390|2389|12900
1609854000000|2021-01-05 13:40:00|2391|2389|2392|2390|2394|2391|2388|2387|5290
1609854300000|2021-01-05 13:45:00|2393|2392|2390|2388|2394|2392|2388|2387|4399
1609854600000|2021-01-05 13:50:00|2389|2389|2392|2390|2393|2391|2389|2389|3725
1609854900000|2021-01-05 13:55:00|2393|2391|2393|2391|2395|2394|2392|2391|6406
1609855200000|2021-01-05 14:00:00|2392|2390|2391|2389|2393|2391|2387|2386|8485
1609855500000|2021-01-05 14:05:00|2390|2388|2384|2383|2391|2390|2384|2382|5802
1609855800000|2021-01-05 14:10:00|2383|2382|2388|2386|2388|2387|2382|2381|8975
1609856100000|2021-01-05 14:15:00|2387|2387|2388|2386|2391|2389|2386|2385|6301
1609856400000|2021-01-05 14:20:00|2387|2387|2385|2383|2391|2389|2385|2382|7138
1609856700000|2021-01-05 14:25:00|2384|2382|2380|2378|2385|2384|2379|2377|6189
1609857000000|2021-01-05 14:30:00|2381|2379|2378|2376|2382|2380|2378|2376|7962
1609857300000|2021-01-05 14:35:00|2379|2377|2380|2378|2383|2381|2378|2376|9880
1609857600000|2021-01-05 14:40:00|2381|2379|2378|2376|2385|2383|2378|2376|8929
1609857900000|2021-01-05 14:45:00|2379|2377|2379|2376|2380|2379|2378|2376|6272
1609858200000|2021-01-05 14:50:00|2378|2375|2376|2374|2379|2377|2371|2370|10550
1609858500000|2021-01-05 14:55:00|2377|2375|2377|2375|2379|2378|2376|2374|3284
1609858800000|2021-01-05 15:00:00|2378|2377|2370|2368|2378|2377|2369|2367|13740
1609859100000|2021-01-05 15:05:00|2369|2366|2380|2378|2380|2378|2369|2366|16475
1609859400000|2021-01-05 15:10:00|2381|2379|2377|2375|2384|2382|2376|2374|8555
1609859700000|2021-01-05 15:15:00|2378|2376|2387|2385|2390|2388|2377|2376|8397
1609860000000|2021-01-05 15:20:00|2388|2386|2385|2384|2388|2386|2384|2383|3899
1609860300000|2021-01-05 15:25:00|2386|2385|2389|2387|2389|2388|2385|2385|2569
1609860600000|2021-01-05 15:30:00|2388|2386|2381|2379|2388|2386|2380|2379|5001
1609860900000|2021-01-05 15:35:00|2380|2378|2381|2379|2384|2383|2374|2373|21683
1609861200000|2021-01-05 15:40:00|2380|2378|2379|2376|2380|2379|2378|2376|6372
1609861500000|2021-01-05 15:45:00|2378|2377|2375|2373|2378|2377|2375|2372|6449
1609861800000|2021-01-05 15:50:00|2374|2372|2376|2374|2379|2377|2372|2370|14762
1609862100000|2021-01-05 15:55:00|2375|2373|2380|2378|2381|2380|2374|2372|8184
1609862400000|2021-01-05 16:00:00|2379|2377|2379|2378|2380|2378|2377|2376|4211
1609862700000|2021-01-05 16:05:00|2380|2379|2382|2380|2384|2383|2380|2378|9380
1609863000000|2021-01-05 16:10:00|2381|2379|2380|2379|2382|2381|2379|2378|8106
1609863300000|2021-01-05 16:15:00|2379|2378|2382|2381|2382|2381|2378|2377|8741
1609863600000|2021-01-05 16:20:00|2381|2380|2384|2383|2384|2383|2380|2379|9062
1609863900000|2021-01-05 16:25:00|2383|2382|2385|2383|2385|2383|2381|2380|14572
1609920000000|2021-01-06 08:00:00|2409|2398|2379|2370|2409|2399|2374|2370|7225
1609920300000|2021-01-06 08:05:00|2378|2371|2353|2347|2378|2372|2350|2344|5048
1609920600000|2021-01-06 08:10:00|2352|2345|2348|2342|2359|2357|2348|2342|7064
1609920900000|2021-01-06 08:15:00|2347|2341|2347|2343|2352|2350|2341|2333|7234
1609921200000|2021-01-06 08:20:00|2348|2344|2355|2349|2362|2361|2348|2343|5432
1609921500000|2021-01-06 08:25:00|2356|2350|2353|2350|2361|2359|2352|2349|17711
1609921800000|2021-01-06 08:30:00|2351|2351|2351|2348|2355|2352|2349|2348|6166
1609922100000|2021-01-06 08:35:00|2350|2349|2348|2345|2352|2350|2344|2342|6396
1609922400000|2021-01-06 08:40:00|2349|2346|2355|2353|2355|2354|2349|2345|13564
1609922700000|2021-01-06 08:45:00|2354|2352|2360|2359|2366|2363|2352|2351|15916
1609923000000|2021-01-06 08:50:00|2361|2358|2366|2362|2366|2362|2356|2355|4234
1609923300000|2021-01-06 08:55:00|2367|2364|2376|2375|2380|2377|2366|2362|5114
1609923600000|2021-01-06 09:00:00|2375|2374|2377|2374|2377|2375|2370|2369|5612
1609923900000|2021-01-06 09:05:00|2376|2373|2375|2371|2376|2373|2370|2368|5586
1609924200000|2021-01-06 09:10:00|2376|2372|2378|2375|2381|2380|2375|2372|6969
1609924500000|2021-01-06 09:15:00|2379|2376|2378|2375|2381|2379|2375|2373|8951
1609924800000|2021-01-06 09:20:00|2377|2377|2372|2371|2377|2377|2372|2369|3968
1609925100000|2021-01-06 09:25:00|2373|2370|2376|2374|2378|2377|2371|2369|8905
1609925400000|2021-01-06 09:30:00|2375|2373|2374|2372|2376|2375|2372|2371|3829
1609925700000|2021-01-06 09:35:00|2373|2371|2365|2363|2374|2371|2365|2362|3779
1609926000000|2021-01-06 09:40:00|2366|2364|2351|2349|2367|2366|2348|2347|48050
1609926300000|2021-01-06 09:45:00|2352|2350|2362|2360|2362|2360|2352|2350|2939
1609926600000|2021-01-06 09:50:00|2361|2359|2366|2364|2366|2364|2360|2359|2118
1609926900000|2021-01-06 09:55:00|2365|2363|2372|2369|2374|2371|2364|2363|4697
1609927200000|2021-01-06 10:00:00|2371|2370|2365|2363|2372|2371|2365|2363|1835
1609927500000|2021-01-06 10:05:00|2364|2362|2362|2359|2364|2362|2362|2359|271
1609927800000|2021-01-06 10:10:00|2363|2360|2370|2368|2370|2368|2363|2359|3860
1609928100000|2021-01-06 10:15:00|2371|2369|2369|2368|2371|2370|2369|2368|1338
1609928400000|2021-01-06 10:20:00|2368|2367|2365|2364|2369|2368|2365|2363|2725
1609928700000|2021-01-06 10:25:00|2366|2365|2370|2367|2372|2370|2366|2364|6831
1609929000000|2021-01-06 10:30:00|2371|2368|2372|2371|2377|2374|2370|2368|1834
1609929300000|2021-01-06 10:35:00|2373|2372|2375|2373|2375|2374|2371|2369|4964
1609929600000|2021-01-06 10:40:00|2374|2372|2377|2374|2378|2375|2373|2372|3133
1609929900000|2021-01-06 10:45:00|2376|2375|2373|2371|2376|2375|2372|2370|4776
1609930200000|2021-01-06 10:50:00|2374|2372|2379|2378|2380|2378|2372|2370|2958
1609930500000|2021-01-06 10:55:00|2380|2379|2387|2385|2388|2385|2380|2379|4405
1609930800000|2021-01-06 11:00:00|2386|2384|2389|2387|2389|2387|2384|2382|4703
1609931100000|2021-01-06 11:05:00|2390|2388|2397|2395|2398|2395|2390|2388|3226
1609931400000|2021-01-06 11:10:00|2396|2394|2395|2392|2397|2395|2392|2390|5518
1609931700000|2021-01-06 11:15:00|2394|2391|2392|2389|2394|2391|2389|2386|1782
1609932000000|2021-01-06 11:20:00|2391|2390|2396|2393|2399|2395|2390|2389|5824
1609932300000|2021-01-06 11:25:00|2395|2392|2393|2391|2395|2392|2390|2387|4588
1609932600000|2021-01-06 11:30:00|2394|2392|2396|2394|2397|2395|2393|2390|3996
1609932900000|2021-01-06 11:35:00|2397|2395|2396|2394|2397|2395|2396|2393|217726
1609933200000|2021-01-06 11:40:00|2397|2395|2406|2404|2409|2406|2397|2394|8308
1609933500000|2021-01-06 11:45:00|2405|2403|2409|2407|2412|2410|2405|2403|3774
1609933800000|2021-01-06 11:50:00|2408|2406|2411|2410|2413|2412|2406|2404|6858
1609934100000|2021-01-06 11:55:00|2412|2411|2411|2409|2415|2414|2410|2409|8535
1609934400000|2021-01-06 12:00:00|2410|2408|2410|2408|2412|2410|2398|2395|13043
1609934700000|2021-01-06 12:05:00|2409|2409|2413|2411|2418|2416|2408|2406|6498
1609935000000|2021-01-06 12:10:00|2412|2412|2418|2416|2420|2417|2412|2411|12207
1609935300000|2021-01-06 12:15:00|2419|2417|2427|2425|2427|2426|2417|2416|6784
1609935600000|2021-01-06 12:20:00|2426|2424|2420|2418|2427|2424|2417|2416|12295
1609935900000|2021-01-06 12:25:00|2421|2419|2410|2408|2421|2419|2410|2408|7636
1609936200000|2021-01-06 12:30:00|2411|2409|2408|2406|2416|2413|2408|2405|10618
1609936500000|2021-01-06 12:35:00|2410|2407|2411|2409|2412|2411|2408|2406|4871
1609936800000|2021-01-06 12:40:00|2410|2410|2413|2412|2415|2414|2408|2407|5781
1609937100000|2021-01-06 12:45:00|2414|2413|2411|2409|2415|2413|2407|2406|9414
1609937400000|2021-01-06 12:50:00|2410|2408|2411|2409|2417|2416|2410|2408|8322
1609937700000|2021-01-06 12:55:00|2410|2410|2418|2416|2418|2416|2410|2409|9067
1609938000000|2021-01-06 13:00:00|2417|2415|2423|2419|2424|2422|2415|2413|13223
1609938300000|2021-01-06 13:05:00|2422|2418|2414|2412|2422|2421|2413|2411|6069
1609938600000|2021-01-06 13:10:00|2413|2411|2407|2405|2414|2411|2405|2403|7006
1609938900000|2021-01-06 13:15:00|2408|2406|2409|2406|2411|2409|2407|2406|5030
1609939200000|2021-01-06 13:20:00|2408|2407|2409|2407|2412|2411|2407|2406|5891
1609939500000|2021-01-06 13:25:00|2410|2408|2408|2406|2410|2409|2403|2402|6493
1609939800000|2021-01-06 13:30:00|2409|2407|2407|2405|2411|2409|2406|2404|8366
1609940100000|2021-01-06 13:35:00|2406|2404|2405|2403|2407|2405|2403|2400|6729
1609940400000|2021-01-06 13:40:00|2406|2404|2398|2396|2406|2405|2397|2396|6017
1609940700000|2021-01-06 13:45:00|2397|2397|2399|2397|2399|2397|2392|2390|7183
1609941000000|2021-01-06 13:50:00|2400|2398|2397|2395|2406|2404|2395|2393|9038
1609941300000|2021-01-06 13:55:00|2398|2396|2402|2400|2402|2400|2395|2393|8011
1609941600000|2021-01-06 14:00:00|2401|2399|2396|2394|2402|2400|2394|2391|15534
1609941900000|2021-01-06 14:05:00|2397|2395|2402|2399|2406|2403|2396|2394|31011
1609942200000|2021-01-06 14:10:00|2401|2400|2396|2393|2401|2400|2393|2391|7972
1609942500000|2021-01-06 14:15:00|2394|2394|2404|2402|2404|2403|2394|2392|8148
1609942800000|2021-01-06 14:20:00|2405|2403|2408|2406|2415|2414|2404|2403|9821
1609943100000|2021-01-06 14:25:00|2407|2405|2409|2407|2415|2413|2402|2400|12294
1609943400000|2021-01-06 14:30:00|2408|2406|2412|2410|2419|2416|2408|2406|11592
1609943700000|2021-01-06 14:35:00|2411|2409|2420|2418|2420|2418|2409|2407|10591
1609944000000|2021-01-06 14:40:00|2419|2419|2413|2410|2423|2421|2413|2410|18083
1609944300000|2021-01-06 14:45:00|2414|2411|2423|2421|2424|2421|2412|2409|13507
1609944600000|2021-01-06 14:50:00|2422|2420|2422|2420|2422|2420|2417|2414|15054
1609944900000|2021-01-06 14:55:00|2423|2421|2419|2417|2425|2421|2415|2414|24340
1609945200000|2021-01-06 15:00:00|2420|2418|2422|2420|2422|2421|2416|2415|12137
1609945500000|2021-01-06 15:05:00|2421|2419|2422|2420|2425|2423|2417|2415|11353
1609945800000|2021-01-06 15:10:00|2423|2421|2423|2422|2427|2425|2421|2420|10076
1609946100000|2021-01-06 15:15:00|2422|2421|2409|2406|2425|2424|2409|2406|36231
1609946400000|2021-01-06 15:20:00|2408|2407|2414|2412|2414|2412|2406|2403|16024
1609946700000|2021-01-06 15:25:00|2413|2411|2410|2408|2414|2413|2410|2408|14185
1609947000000|2021-01-06 15:30:00|2409|2407|2403|2401|2414|2412|2401|2400|15669
1609947300000|2021-01-06 15:35:00|2404|2402|2403|2401|2404|2403|2399|2397|159592
1609947600000|2021-01-06 15:40:00|2402|2400|2399|2395|2406|2405|2399|2395|12769
1609947900000|2021-01-06 15:45:00|2398|2394|2398|2397|2405|2403|2396|2394|35619
1609948200000|2021-01-06 15:50:00|2399|2398|2400|2398|2401|2400|2398|2396|31246
1609948500000|2021-01-06 15:55:00|2399|2397|2400|2399|2401|2400|2397|2396|29891
1609948800000|2021-01-06 16:00:00|2399|2398|2395|2393|2401|2399|2394|2392|34887
1609949100000|2021-01-06 16:05:00|2394|2392|2400|2398|2402|2401|2393|2391|10882
1609949400000|2021-01-06 16:10:00|2401|2399|2401|2399|2403|2401|2399|2398|10328
1609949700000|2021-01-06 16:15:00|2402|2400|2397|2396|2402|2400|2393|2391|22434
1609950000000|2021-01-06 16:20:00|2398|2395|2396|2393|2399|2398|2396|2393|11075
1609950300000|2021-01-06 16:25:00|2395|2392|2392|2388|2396|2394|2391|2388|67336
1610006400000|2021-01-07 08:00:00|2419|2377|2404|2395|2420|2414|2399|2377|10827
1610006700000|2021-01-07 08:05:00|2406|2396|2410|2404|2416|2409|2406|2396|3974
1610007000000|2021-01-07 08:10:00|2411|2405|2418|2415|2419|2415|2409|2405|4451
1610007300000|2021-01-07 08:15:00|2417|2414|2396|2393|2422|2417|2396|2393|6811
1610007600000|2021-01-07 08:20:00|2397|2394|2398|2397|2404|2400|2394|2391|8203
1610007900000|2021-01-07 08:25:00|2399|2398|2394|2391|2412|2409|2391|2390|14024
1610008200000|2021-01-07 08:30:00|2393|2390|2390|2386|2393|2390|2386|2381|9743
1610008500000|2021-01-07 08:35:00|2391|2387|2391|2389|2391|2390|2388|2385|3702
1610008800000|2021-01-07 08:40:00|2390|2388|2386|2382|2390|2388|2385|2382|4296
1610009100000|2021-01-07 08:45:00|2385|2383|2382|2380|2390|2388|2381|2380|10403
1610009400000|2021-01-07 08:50:00|2381|2381|2375|2372|2382|2381|2372|2369|4064
1610009700000|2021-01-07 08:55:00|2374|2371|2368|2364|2374|2371|2362|2360|14300
1610010000000|2021-01-07 09:00:00|2369|2365|2377|2374|2377|2374|2367|2364|13282
1610010300000|2021-01-07 09:05:00|2378|2375|2379|2376|2382|2380|2378|2375|2559
1610010600000|2021-01-07 09:10:00|2378|2375|2371|2369|2379|2375|2370|2369|2884
1610010900000|2021-01-07 09:15:00|2370|2367|2365|2362|2371|2369|2363|2361|5305
1610011200000|2021-01-07 09:20:00|2364|2361|2363|2361|2365|2363|2362|2360|3455
1610011500000|2021-01-07 09:25:00|2365|2362|2366|2364|2366|2364|2360|2356|2427
1610011800000|2021-01-07 09:30:00|2365|2363|2364|2361|2366|2365|2362|2359|1684
1610012100000|2021-01-07 09:35:00|2363|2362|2361|2360|2364|2362|2361|2360|3732
1610012400000|2021-01-07 09:40:00|2362|2359|2358|2356|2362|2359|2357|2355|2092
1610012700000|2021-01-07 09:45:00|2357|2355|2357|2354|2357|2356|2354|2352|3233
1610013000000|2021-01-07 09:50:00|2356|2353|2356|2355|2361|2359|2354|2352|4973
1610013300000|2021-01-07 09:55:00|2355|2353|2355|2353|2358|2355|2355|2353|1991
1610013600000|2021-01-07 10:00:00|2356|2354|2359|2357|2359|2357|2356|2354|6735
1610013900000|2021-01-07 10:05:00|2361|2358|2361|2359|2365|2362|2360|2358|2247
1610014200000|2021-01-07 10:10:00|2360|2358|2345|2343|2360|2358|2345|2343|13782
1610014500000|2021-01-07 10:15:00|2344|2342|2345|2342|2345|2342|2335|2331|5095
1610014800000|2021-01-07 10:20:00|2347|2343|2347|2345|2347|2345|2341|2339|2177
1610015100000|2021-01-07 10:25:00|2348|2346|2351|2348|2352|2349|2346|2345|3075
1610015400000|2021-01-07 10:30:00|2352|2349|2357|2355|2357|2355|2351|2349|1238
1610015700000|2021-01-07 10:35:00|2356|2354|2359|2357|2361|2359|2354|2351|4539
1610016000000|2021-01-07 10:40:00|2360|2358|2364|2361|2365|2363|2359|2357|8498
1610016300000|2021-01-07 10:45:00|2363|2362|2364|2361|2365|2363|2361|2359|3425
1610016600000|2021-01-07 10:50:00|2363|2362|2365|2364|2367|2365|2360|2358|5571
1610016900000|2021-01-07 10:55:00|2366|2365|2365|2362|2368|2366|2362|2360|1504
1610017200000|2021-01-07 11:00:00|2364|2361|2369|2367|2369|2367|2360|2359|3626
1610017500000|2021-01-07 11:05:00|2368|2366|2366|2364|2368|2366|2366|2364|1213
1610017800000|2021-01-07 11:10:00|2367|2365|2364|2361|2367|2365|2361|2360|4301
1610018100000|2021-01-07 11:15:00|2363|2360|2363|2361|2365|2363|2361|2360|3433
1610018400000|2021-01-07 11:20:00|2364|2362|2363|2361|2365|2363|2362|2360|2433
1610018700000|2021-01-07 11:25:00|2362|2360|2366|2364|2366|2365|2362|2360|1516
1610019000000|2021-01-07 11:30:00|2365|2363|2365|2363|2366|2365|2364|2362|2913
1610019300000|2021-01-07 11:35:00|2364|2362|2363|2361|2365|2362|2362|2360|1304
1610019600000|2021-01-07 11:40:00|2364|2362|2368|2366|2371|2369|2363|2362|4551
1610019900000|2021-01-07 11:45:00|2366|2365|2370|2367|2370|2367|2366|2365|2009
1610020200000|2021-01-07 11:50:00|2371|2369|2369|2366|2372|2370|2367|2365|2975
1610020500000|2021-01-07 11:55:00|2368|2365|2365|2363|2369|2366|2364|2362|1798
1610020800000|2021-01-07 12:00:00|2366|2364|2362|2360|2366|2364|2362|2359|1392
1610021100000|2021-01-07 12:05:00|2361|2361|2361|2360|2363|2361|2361|2360|1294
1610021400000|2021-01-07 12:10:00|2362|2361|2362|2360|2363|2361|2360|2359|1260
1610021700000|2021-01-07 12:15:00|2361|2359|2365|2363|2365|2364|2361|2359|2062
1610022000000|2021-01-07 12:20:00|2364|2362|2364|2362|2365|2363|2363|2361|1415
1610022300000|2021-01-07 12:25:00|2365|2363|2363|2361|2365|2363|2362|2361|811
1610022600000|2021-01-07 12:30:00|2364|2362|2367|2365|2368|2366|2364|2362|1224
1610022900000|2021-01-07 12:35:00|2366|2364|2369|2366|2369|2367|2365|2363|1795
1610023200000|2021-01-07 12:40:00|2368|2367|2367|2365|2368|2368|2365|2364|1525
1610023500000|2021-01-07 12:45:00|2366|2364|2367|2364|2367|2365|2365|2364|995
1610023800000|2021-01-07 12:50:00|2365|2365|2368|2365|2369|2366|2365|2364|2045
1610024100000|2021-01-07 12:55:00|2369|2366|2365|2363|2369|2367|2364|2363|2169
1610024400000|2021-01-07 13:00:00|2363|2362|2364|2362|2365|2363|2362|2361|3735
1610024700000|2021-01-07 13:05:00|2365|2363|2365|2364|2367|2364|2363|2362|2647
1610025000000|2021-01-07 13:10:00|2364|2363|2366|2364|2366|2365|2359|2357|4690
1610025300000|2021-01-07 13:15:00|2365|2363|2365|2364|2368|2366|2365|2362|4095
1610025600000|2021-01-07 13:20:00|2366|2365|2354|2352|2366|2365|2353|2352|13214
1610025900000|2021-01-07 13:25:00|2355|2353|2350|2348|2355|2353|2349|2348|3268
1610026200000|2021-01-07 13:30:00|2351|2349|2352|2350|2357|2355|2351|2349|7333
1610026500000|2021-01-07 13:35:00|2353|2351|2360|2357|2360|2358|2353|2351|2868
1610026800000|2021-01-07 13:40:00|2359|2358|2362|2360|2363|2361|2359|2357|4475
1610027100000|2021-01-07 13:45:00|2361|2359|2371|2368|2372|2369|2358|2357|6074
1610027400000|2021-01-07 13:50:00|2370|2367|2364|2363|2370|2367|2364|2362|3937
1610027700000|2021-01-07 13:55:00|2365|2362|2364|2362|2365|2362|2361|2359|2618
1610028000000|2021-01-07 14:00:00|2363|2361|2365|2362|2366|2365|2362|2361|5427
1610028300000|2021-01-07 14:05:00|2366|2363|2367|2364|2367|2365|2364|2362|3479
1610028600000|2021-01-07 14:10:00|2365|2363|2361|2358|2367|2364|2359|2357|3970
1610028900000|2021-01-07 14:15:00|2360|2357|2356|2355|2361|2360|2356|2355|18985
1610029200000|2021-01-07 14:20:00|2357|2356|2361|2359|2362|2359|2356|2355|4923
1610029500000|2021-01-07 14:25:00|2360|2358|2363|2361|2363|2362|2355|2354|7293
1610029800000|2021-01-07 14:30:00|2362|2362|2365|2364|2368|2366|2362|2361|14210
1610030100000|2021-01-07 14:35:00|2366|2363|2372|2370|2372|2371|2361|2360|9451
1610030400000|2021-01-07 14:40:00|2371|2369|2371|2369|2371|2369|2364|2361|17225
1610030700000|2021-01-07 14:45:00|2370|2368|2368|2367|2370|2368|2365|2364|3929
1610031000000|2021-01-07 14:50:00|2369|2368|2369|2367|2371|2370|2367|2365|7146
1610031300000|2021-01-07 14:55:00|2368|2366|2362|2359|2368|2366|2362|2359|6423
1610031600000|2021-01-07 15:00:00|2361|2360|2367|2365|2367|2365|2361|2359|6223
1610031900000|2021-01-07 15:05:00|2366|2366|2368|2365|2368|2366|2363|2361|11503
1610032200000|2021-01-07 15:10:00|2367|2366|2368|2366|2370|2369|2365|2364|5879
1610032500000|2021-01-07 15:15:00|2369|2367|2371|2369|2371|2369|2369|2366|6053
1610032800000|2021-01-07 15:20:00|2370|2370|2367|2365|2372|2370|2367|2365|32705
1610033100000|2021-01-07 15:25:00|2368|2366|2367|2365|2369|2367|2367|2365|3792
1610033400000|2021-01-07 15:30:00|2366|2364|2365|2364|2367|2366|2365|2364|5983
1610033700000|2021-01-07 15:35:00|2364|2363|2363|2361|2366|2364|2363|2361|6176
1610034000000|2021-01-07 15:40:00|2362|2362|2369|2367|2369|2367|2362|2362|5185
1610034300000|2021-01-07 15:45:00|2368|2366|2369|2366|2369|2367|2366|2365|6664
1610034600000|2021-01-07 15:50:00|2368|2367|2367|2365|2370|2368|2366|2365|18437
1610034900000|2021-01-07 15:55:00|2366|2366|2370|2368|2370|2369|2366|2365|4422
1610035200000|2021-01-07 16:00:00|2371|2369|2377|2375|2377|2375|2368|2367|26268
1610035500000|2021-01-07 16:05:00|2378|2376|2390|2388|2395|2394|2378|2375|21013
1610035800000|2021-01-07 16:10:00|2391|2389|2387|2386|2392|2390|2385|2383|4401
1610036100000|2021-01-07 16:15:00|2386|2385|2388|2386|2388|2386|2383|2382|93955
1610036400000|2021-01-07 16:20:00|2389|2387|2399|2396|2400|2399|2389|2387|13660
1610036700000|2021-01-07 16:25:00|2398|2397|2397|2394|2402|2400|2395|2393|13400
1610092800000|2021-01-08 08:00:00|2406|2365|2400|2389|2406|2393|2375|2362|10982
1610093100000|2021-01-08 08:05:00|2399|2386|2409|2402|2409|2403|2392|2385|6017
1610093400000|2021-01-08 08:10:00|2408|2401|2405|2401|2408|2402|2398|2395|7982
1610093700000|2021-01-08 08:15:00|2404|2402|2402|2400|2406|2403|2400|2394|5083
1610094000000|2021-01-08 08:20:00|2401|2399|2396|2393|2402|2400|2392|2391|5461
1610094300000|2021-01-08 08:25:00|2397|2394|2403|2400|2404|2401|2396|2393|10053
1610094600000|2021-01-08 08:30:00|2402|2399|2406|2404|2407|2404|2395|2393|13873
1610094900000|2021-01-08 08:35:00|2407|2405|2410|2407|2413|2410|2404|2401|11746
1610095200000|2021-01-08 08:40:00|2411|2408|2407|2405|2414|2412|2404|2402|12714
1610095500000|2021-01-08 08:45:00|2408|2406|2415|2413|2417|2416|2407|2405|9585
1610095800000|2021-01-08 08:50:00|2416|2414|2414|2412|2418|2416|2411|2409|101955
1610096100000|2021-01-08 08:55:00|2415|2413|2419|2417|2420|2419|2410|2408|13039
1610096400000|2021-01-08 09:00:00|2418|2416|2421|2419|2425|2423|2418|2416|12255
1610096700000|2021-01-08 09:05:00|2422|2420|2429|2427|2433|2430|2421|2420|6999
1610097000000|2021-01-08 09:10:00|2428|2428|2422|2420|2431|2429|2421|2420|11300
1610097300000|2021-01-08 09:15:00|2421|2421|2422|2420|2428|2426|2421|2419|6066
1610097600000|2021-01-08 09:20:00|2421|2421|2423|2421|2427|2425|2418|2416|96064
1610097900000|2021-01-08 09:25:00|2424|2422|2423|2421|2425|2423|2419|2417|4022
1610098200000|2021-01-08 09:30:00|2422|2422|2424|2422|2425|2424|2418|2417|9368
1610098500000|2021-01-08 09:35:00|2423|2421|2415|2413|2423|2421|2413|2412|6226
1610098800000|2021-01-08 09:40:00|2414|2412|2409|2408|2415|2414|2408|2407|10603
1610099100000|2021-01-08 09:45:00|2410|2409|2418|2416|2419|2418|2410|2409|7742
1610099400000|2021-01-08 09:50:00|2417|2415|2418|2416|2421|2418|2416|2415|2283
1610099700000|2021-01-08 09:55:00|2417|2415|2415|2414|2417|2416|2412|2411|7483
1610100000000|2021-01-08 10:00:00|2416|2415|2412|2411|2417|2416|2412|2411|5647
1610100300000|2021-01-08 10:05:00|2413|2412|2412|2410|2416|2415|2411|2410|3998
1610100600000|2021-01-08 10:10:00|2413|2411|2409|2407|2416|2415|2409|2407|7264
1610100900000|2021-01-08 10:15:00|2410|2408|2412|2410|2412|2410|2409|2408|4293
1610101200000|2021-01-08 10:20:00|2413|2411|2416|2414|2417|2416|2413|2410|3581
1610101500000|2021-01-08 10:25:00|2417|2415|2414|2413|2418|2416|2414|2413|2819
1610101800000|2021-01-08 10:30:00|2415|2414|2418|2416|2418|2417|2413|2412|7860
1610102100000|2021-01-08 10:35:00|2417|2417|2423|2421|2423|2421|2417|2417|4953
1610102400000|2021-01-08 10:40:00|2422|2422|2420|2418|2423|2422|2419|2418|4717
1610102700000|2021-01-08 10:45:00|2421|2419|2420|2419|2425|2424|2420|2419|10041
1610103000000|2021-01-08 10:50:00|2421|2420|2423|2422|2423|2422|2418|2416|9359
1610103300000|2021-01-08 10:55:00|2422|2421|2420|2419|2422|2421|2419|2418|14703
1610103600000|2021-01-08 11:00:00|2421|2418|2421|2420|2423|2422|2421|2418|5440
1610103900000|2021-01-08 11:05:00|2422|2421|2426|2424|2426|2424|2420|2419|4727
1610104200000|2021-01-08 11:10:00|2427|2425|2432|2430|2432|2431|2427|2425|8399
1610104500000|2021-01-08 11:15:00|2433|2431|2433|2432|2437|2435|2432|2430|8343
1610104800000|2021-01-08 11:20:00|2432|2431|2438|2435|2439|2437|2429|2427|10144
1610105100000|2021-01-08 11:25:00|2437|2434|2438|2436|2439|2438|2436|2434|7560
1610105400000|2021-01-08 11:30:00|2439|2437|2434|2433|2439|2438|2434|2433|8336
1610105700000|2021-01-08 11:35:00|2433|2432|2432|2430|2436|2434|2432|2430|6423
1610106000000|2021-01-08 11:40:00|2431|2429|2430|2429|2432|2431|2430|2428|4126
1610106300000|2021-01-08 11:45:00|2431|2428|2431|2429|2431|2429|2428|2426|4008
1610106600000|2021-01-08 11:50:00|2430|2430|2438|2436|2439|2437|2430|2430|6509
1610106900000|2021-01-08 11:55:00|2437|2437|2436|2434|2440|2438|2436|2434|4981
1610107200000|2021-01-08 12:00:00|2435|2435|2434|2432|2438|2436|2433|2432|3137
1610107500000|2021-01-08 12:05:00|2433|2433|2437|2435|2437|2435|2433|2432|3937
1610107800000|2021-01-08 12:10:00|2436|2434|2434|2432|2436|2434|2432|2431|3517
1610108100000|2021-01-08 12:15:00|2433|2433|2434|2432|2435|2434|2431|2430|4729
1610108400000|2021-01-08 12:20:00|2433|2433|2437|2435|2437|2436|2433|2432|4362
1610108700000|2021-01-08 12:25:00|2436|2436|2436|2434|2437|2436|2436|2434|2970
1610109000000|2021-01-08 12:30:00|2435|2433|2436|2435|2437|2436|2435|2433|4538
1610109300000|2021-01-08 12:35:00|2437|2436|2442|2440|2443|2442|2434|2433|20755
1610109600000|2021-01-08 12:40:00|2441|2439|2455|2453|2455|2453|2439|2437|28302
1610109900000|2021-01-08 12:45:00|2456|2452|2459|2458|2460|2458|2451|2449|10692
1610110200000|2021-01-08 12:50:00|2460|2459|2469|2467|2470|2468|2459|2457|28268
1610110500000|2021-01-08 12:55:00|2468|2468|2451|2450|2469|2468|2450|2449|11631
1610110800000|2021-01-08 13:00:00|2450|2449|2461|2459|2461|2460|2448|2447|6708
1610111100000|2021-01-08 13:05:00|2460|2458|2463|2461|2464|2463|2458|2455|7417
1610111400000|2021-01-08 13:10:00|2464|2462|2462|2461|2466|2464|2460|2459|3574
1610111700000|2021-01-08 13:15:00|2461|2460|2460|2459|2464|2463|2459|2458|6049
1610112000000|2021-01-08 13:20:00|2459|2458|2460|2459|2460|2459|2458|2455|8307
1610112300000|2021-01-08 13:25:00|2459|2458|2460|2458|2461|2459|2458|2457|3583
1610112600000|2021-01-08 13:30:00|2461|2459|2461|2459|2461|2460|2458|2456|23631
1610112900000|2021-01-08 13:35:00|2460|2458|2461|2460|2464|2463|2459|2458|7684
1610113200000|2021-01-08 13:40:00|2460|2459|2458|2456|2460|2459|2456|2455|5153
1610113500000|2021-01-08 13:45:00|2457|2457|2462|2460|2462|2460|2456|2454|7964
1610113800000|2021-01-08 13:50:00|2461|2459|2461|2459|2469|2466|2460|2458|15729
1610114100000|2021-01-08 13:55:00|2460|2460|2460|2458|2462|2460|2459|2457|6700
1610114400000|2021-01-08 14:00:00|2461|2459|2464|2463|2465|2464|2458|2456|9138
1610114700000|2021-01-08 14:05:00|2463|2462|2467|2465|2467|2465|2458|2457|23329
1610115000000|2021-01-08 14:10:00|2468|2466|2470|2467|2472|2471|2466|2465|13846
1610115300000|2021-01-08 14:15:00|2471|2468|2470|2468|2478|2476|2469|2468|14493
1610115600000|2021-01-08 14:20:00|2469|2467|2464|2463|2470|2469|2463|2461|12553
1610115900000|2021-01-08 14:25:00|2463|2462|2468|2466|2468|2467|2456|2455|29825
1610116200000|2021-01-08 14:30:00|2467|2467|2471|2469|2472|2470|2465|2463|11073
1610116500000|2021-01-08 14:35:00|2472|2470|2477|2475|2478|2477|2471|2469|18959
1610116800000|2021-01-08 14:40:00|2478|2476|2489|2487|2490|2488|2478|2476|83594
1610117100000|2021-01-08 14:45:00|2490|2488|2493|2492|2493|2492|2485|2483|23450
1610117400000|2021-01-08 14:50:00|2492|2491|2492|2490|2497|2496|2488|2486|29419
1610117700000|2021-01-08 14:55:00|2491|2489|2492|2490|2494|2492|2489|2487|13810
1610118000000|2021-01-08 15:00:00|2494|2491|2492|2491|2496|2495|2488|2487|35744
1610118300000|2021-01-08 15:05:00|2493|2490|2496|2494|2497|2496|2489|2487|27953
1610118600000|2021-01-08 15:10:00|2497|2495|2495|2494|2499|2497|2493|2492|23902
1610118900000|2021-01-08 15:15:00|2496|2495|2497|2495|2497|2496|2493|2492|20593
1610119200000|2021-01-08 15:20:00|2496|2496|2494|2492|2497|2496|2491|2489|20060
1610119500000|2021-01-08 15:25:00|2493|2493|2483|2482|2495|2493|2483|2482|22767
1610119800000|2021-01-08 15:30:00|2482|2481|2481|2479|2489|2487|2481|2479|18051
1610120100000|2021-01-08 15:35:00|2480|2478|2485|2483|2485|2484|2479|2477|16571
1610120400000|2021-01-08 15:40:00|2486|2484|2489|2486|2490|2489|2485|2483|9872
1610120700000|2021-01-08 15:45:00|2488|2487|2484|2482|2488|2487|2481|2480|16854
1610121000000|2021-01-08 15:50:00|2483|2481|2481|2478|2483|2481|2479|2478|8942
1610121300000|2021-01-08 15:55:00|2482|2479|2484|2483|2486|2485|2481|2479|10581
1610121600000|2021-01-08 16:00:00|2485|2484|2486|2484|2486|2485|2481|2480|14422
1610121900000|2021-01-08 16:05:00|2485|2485|2495|2494|2496|2494|2485|2484|24548
1610122200000|2021-01-08 16:10:00|2496|2495|2494|2493|2496|2495|2492|2491|13145
1610122500000|2021-01-08 16:15:00|2495|2494|2490|2488|2497|2495|2489|2488|16110
1610122800000|2021-01-08 16:20:00|2489|2489|2490|2489|2492|2491|2488|2486|21756
1610123100000|2021-01-08 16:25:00|2491|2488|2495|2493|2495|2493|2486|2485|31508
1610352000000|2021-01-11 08:00:00|2488|2476|2508|2502|2514|2509|2481|2476|17457
1610352300000|2021-01-11 08:05:00|2509|2503|2509|2504|2510|2508|2496|2495|11908
1610352600000|2021-01-11 08:10:00|2507|2503|2485|2481|2509|2505|2480|2479|8198
1610352900000|2021-01-11 08:15:00|2484|2482|2483|2480|2488|2486|2482|2479|11282
1610353200000|2021-01-11 08:20:00|2482|2479|2475|2472|2483|2479|2475|2472|8848
1610353500000|2021-01-11 08:25:00|2476|2473|2473|2472|2479|2477|2471|2469|7485
1610353800000|2021-01-11 08:30:00|2472|2471|2466|2462|2473|2471|2461|2459|3117
1610354100000|2021-01-11 08:35:00|2464|2461|2476|2473|2477|2475|2463|2461|11154
1610354400000|2021-01-11 08:40:00|2477|2474|2495|2494|2496|2495|2477|2473|31056
1610354700000|2021-01-11 08:45:00|2494|2493|2500|2498|2501|2500|2493|2492|15120
1610355000000|2021-01-11 08:50:00|2501|2499|2503|2500|2512|2511|2498|2496|18238
1610355300000|2021-01-11 08:55:00|2502|2499|2493|2490|2503|2501|2493|2490|5671
1610355600000|2021-01-11 09:00:00|2492|2489|2489|2488|2493|2492|2486|2485|6838
1610355900000|2021-01-11 09:05:00|2488|2487|2485|2483|2489|2488|2483|2482|6170
1610356200000|2021-01-11 09:10:00|2484|2482|2486|2483|2487|2486|2478|2476|7214
1610356500000|2021-01-11 09:15:00|2485|2484|2485|2483|2486|2485|2483|2481|2097
1610356800000|2021-01-11 09:20:00|2486|2484|2485|2483|2487|2486|2484|2482|2547
1610357100000|2021-01-11 09:25:00|2484|2482|2486|2484|2486|2485|2483|2481|2659
1610357400000|2021-01-11 09:30:00|2487|2485|2485|2483|2487|2485|2483|2482|1420
1610357700000|2021-01-11 09:35:00|2486|2484|2486|2485|2487|2485|2485|2484|1717
1610358000000|2021-01-11 09:40:00|2485|2484|2485|2484|2487|2485|2485|2484|2196
1610358300000|2021-01-11 09:45:00|2486|2483|2487|2485|2489|2487|2483|2482|5394
1610358600000|2021-01-11 09:50:00|2486|2484|2485|2483|2486|2484|2484|2482|2924
1610358900000|2021-01-11 09:55:00|2484|2484|2482|2480|2485|2484|2481|2480|3568
1610359200000|2021-01-11 10:00:00|2481|2479|2481|2479|2481|2480|2479|2478|4408
1610359500000|2021-01-11 10:05:00|2482|2480|2480|2478|2484|2483|2479|2478|2827
1610359800000|2021-01-11 10:10:00|2479|2477|2484|2482|2484|2483|2477|2476|4961
1610360100000|2021-01-11 10:15:00|2483|2483|2484|2481|2485|2483|2483|2481|3912
1610360400000|2021-01-11 10:20:00|2485|2482|2485|2483|2487|2485|2483|2481|6118
1610360700000|2021-01-11 10:25:00|2486|2484|2487|2485|2487|2485|2482|2480|9390
1610361000000|2021-01-11 10:30:00|2486|2486|2513|2511|2513|2511|2486|2485|31299
1610361300000|2021-01-11 10:35:00|2514|2512|2514|2512|2520|2519|2514|2510|11313
1610361600000|2021-01-11 10:40:00|2515|2513|2517|2515|2517|2516|2513|2512|5220
1610361900000|2021-01-11 10:45:00|2518|2516|2523|2520|2523|2522|2517|2516|8084
1610362200000|2021-01-11 10:50:00|2522|2521|2521|2519|2522|2521|2517|2516|5217
1610362500000|2021-01-11 10:55:00|2522|2520|2524|2522|2524|2522|2520|2519|2479
1610362800000|2021-01-11 11:00:00|2523|2521|2525|2523|2526|2524|2521|2520|3766
1610363100000|2021-01-11 11:05:00|2527|2524|2525|2523|2531|2528|2521|2520|7935
1610363400000|2021-01-11 11:10:00|2526|2524|2525|2524|2528|2526|2524|2523|3706
1610363700000|2021-01-11 11:15:00|2526|2525|2523|2521|2527|2526|2523|2521|3137
1610364000000|2021-01-11 11:20:00|2524|2522|2524|2523|2527|2525|2521|2519|11553
1610364300000|2021-01-11 11:25:00|2525|2522|2525|2524|2526|2525|2525|2522|2708
1610364600000|2021-01-11 11:30:00|2524|2523|2528|2526|2529|2527|2523|2522|8907
1610364900000|2021-01-11 11:35:00|2527|2527|2537|2535|2537|2536|2527|2526|15927
1610365200000|2021-01-11 11:40:00|2536|2536|2547|2545|2547|2545|2536|2534|21142
1610365500000|2021-01-11 11:45:00|2546|2544|2533|2532|2546|2545|2531|2530|12653
1610365800000|2021-01-11 11:50:00|2532|2531|2536|2532|2537|2536|2529|2527|7655
1610366100000|2021-01-11 11:55:00|2535|2533|2527|2525|2536|2534|2527|2524|39805
1610366400000|2021-01-11 12:00:00|2526|2524|2526|2523|2528|2526|2525|2523|3434
1610366700000|2021-01-11 12:05:00|2525|2524|2517|2515|2525|2524|2513|2512|5296
1610367000000|2021-01-11 12:10:00|2516|2516|2514|2512|2516|2516|2514|2511|1042
1610367300000|2021-01-11 12:15:00|2515|2511|2515|2513|2517|2516|2513|2511|6192
1610367600000|2021-01-11 12:20:00|2514|2514|2513|2511|2515|2514|2512|2510|3802
1610367900000|2021-01-11 12:25:00|2512|2512|2508|2506|2514|2512|2508|2506|8110
1610368200000|2021-01-11 12:30:00|2507|2507|2507|2505|2510|2509|2507|2504|2973
1610368500000|2021-01-11 12:35:00|2508|2506|2504|2502|2508|2507|2503|2501|5558
1610368800000|2021-01-11 12:40:00|2505|2503|2504|2502|2505|2504|2502|2501|3531
1610369100000|2021-01-11 12:45:00|2505|2503|2501|2499|2505|2504|2496|2492|14340
1610369400000|2021-01-11 12:50:00|2500|2500|2503|2501|2503|2502|2499|2498|8258
1610369700000|2021-01-11 12:55:00|2502|2502|2504|2502|2504|2503|2502|2500|3721
1610370000000|2021-01-11 13:00:00|2503|2501|2503|2500|2503|2502|2500|2499|466412
1610370300000|2021-01-11 13:05:00|2502|2501|2503|2501|2503|2502|2501|2500|4145
1610370600000|2021-01-11 13:10:00|2502|2500|2504|2502|2504|2503|2502|2500|3101
1610370900000|2021-01-11 13:15:00|2505|2503|2513|2511|2513|2511|2505|2503|16017
1610371200000|2021-01-11 13:20:00|2512|2510|2510|2508|2513|2510|2508|2506|6418
1610371500000|2021-01-11 13:25:00|2511|2509|2505|2504|2511|2509|2505|2504|3742
1610371800000|2021-01-11 13:30:00|2504|2503|2501|2500|2505|2504|2500|2498|5585
1610372100000|2021-01-11 13:35:00|2500|2499|2499|2498|2503|2502|2499|2498|3515
1610372400000|2021-01-11 13:40:00|2498|2497|2504|2500|2505|2503|2498|2496|23731
1610372700000|2021-01-11 13:45:00|2503|2499|2491|2488|2503|2501|2491|2487|11404
1610373000000|2021-01-11 13:50:00|2490|2487|2478|2475|2490|2487|2477|2474|8617
1610373300000|2021-01-11 13:55:00|2477|2476|2483|2482|2487|2485|2477|2476|13379
1610373600000|2021-01-11 14:00:00|2484|2483|2480|2476|2484|2483|2477|2474|13408
1610373900000|2021-01-11 14:05:00|2479|2478|2479|2477|2484|2482|2479|2476|13798
1610374200000|2021-01-11 14:10:00|2480|2478|2481|2480|2484|2482|2479|2477|13355
1610374500000|2021-01-11 14:15:00|2482|2479|2479|2477|2482|2480|2477|2475|5721
1610374800000|2021-01-11 14:20:00|2480|2478|2471|2468|2480|2479|2470|2468|13084
1610375100000|2021-01-11 14:25:00|2470|2469|2474|2472|2474|2472|2470|2468|6424
1610375400000|2021-01-11 14:30:00|2475|2473|2472|2468|2477|2476|2472|2468|11362
1610375700000|2021-01-11 14:35:00|2471|2467|2463|2461|2471|2467|2459|2457|9999
1610376000000|2021-01-11 14:40:00|2464|2462|2473|2471|2474|2472|2462|2461|9903
1610376300000|2021-01-11 14:45:00|2472|2470|2483|2481|2483|2481|2472|2470|14234
1610376600000|2021-01-11 14:50:00|2482|2482|2480|2478|2484|2483|2479|2478|10718
1610376900000|2021-01-11 14:55:00|2481|2479|2483|2481|2487|2486|2481|2479|9257
1610377200000|2021-01-11 15:00:00|2484|2482|2479|2477|2485|2483|2477|2476|7603
1610377500000|2021-01-11 15:05:00|2478|2478|2482|2480|2483|2482|2478|2476|9247
1610377800000|2021-01-11 15:10:00|2481|2479|2483|2481|2483|2482|2478|2476|10408
1610378100000|2021-01-11 15:15:00|2484|2482|2490|2488|2491|2489|2483|2482|8574
1610378400000|2021-01-11 15:20:00|2489|2489|2493|2491|2494|2493|2488|2486|9565
1610378700000|2021-01-11 15:25:00|2494|2492|2491|2490|2494|2493|2491|2490|18301
1610379000000|2021-01-11 15:30:00|2489|2489|2491|2489|2492|2491|2488|2486|6777
1610379300000|2021-01-11 15:35:00|2492|2490|2497|2495|2498|2497|2491|2489|5753
1610379600000|2021-01-11 15:40:00|2496|2494|2496|2494|2496|2494|2493|2492|29810
1610379900000|2021-01-11 15:45:00|2495|2493|2491|2490|2496|2495|2491|2489|8686
1610380200000|2021-01-11 15:50:00|2492|2491|2491|2489|2494|2492|2487|2486|29074
1610380500000|2021-01-11 15:55:00|2492|2491|2496|2494|2497|2496|2490|2489|19067
1610380800000|2021-01-11 16:00:00|2497|2495|2492|2490|2497|2495|2492|2490|36805
1610381100000|2021-01-11 16:05:00|2491|2489|2482|2480|2491|2489|2479|2477|12281
1610381400000|2021-01-11 16:10:00|2481|2479|2472|2470|2481|2479|2472|2470|9800
1610381700000|2021-01-11 16:15:00|2471|2471|2471|2468|2473|2472|2468|2465|19793
1610382000000|2021-01-11 16:20:00|2472|2469|2475|2473|2476|2475|2472|2469|15807
1610382300000|2021-01-11 16:25:00|2476|2474|2480|2478|2481|2478|2476|2474|65314
1610438400000|2021-01-12 08:00:00|2491|2479|2469|2464|2500|2487|2464|2460|9525
1610438700000|2021-01-12 08:05:00|2468|2463|2470|2467|2475|2469|2451|2449|9287
1610439000000|2021-01-12 08:10:00|2469|2466|2494|2490|2495|2490|2463|2461|11231
1610439300000|2021-01-12 08:15:00|2493|2489|2485|2482|2493|2490|2481|2478|5429
1610439600000|2021-01-12 08:20:00|2484|2484|2493|2490|2498|2496|2484|2480|6393
1610439900000|2021-01-12 08:25:00|2492|2488|2498|2496|2498|2496|2482|2479|5328
1610440200000|2021-01-12 08:30:00|2497|2495|2493|2491|2501|2498|2493|2491|5003
1610440500000|2021-01-12 08:35:00|2492|2490|2492|2488|2498|2496|2488|2486|7038
1610440800000|2021-01-12 08:40:00|2493|2489|2499|2496|2500|2498|2492|2488|3602
1610441100000|2021-01-12 08:45:00|2500|2497|2505|2502|2508|2507|2499|2496|6948
1610441400000|2021-01-12 08:50:00|2506|2504|2504|2502|2508|2506|2501|2499|5838
1610441700000|2021-01-12 08:55:00|2503|2501|2501|2498|2503|2501|2499|2497|3898
1610442000000|2021-01-12 09:00:00|2502|2499|2498|2497|2502|2500|2498|2496|3847
1610442300000|2021-01-12 09:05:00|2499|2498|2495|2494|2500|2498|2494|2491|3593
1610442600000|2021-01-12 09:10:00|2494|2493|2488|2485|2494|2493|2485|2483|7843
1610442900000|2021-01-12 09:15:00|2487|2486|2486|2484|2489|2487|2485|2484|3189
1610443200000|2021-01-12 09:20:00|2485|2485|2484|2482|2486|2485|2478|2475|5665
1610443500000|2021-01-12 09:25:00|2483|2481|2483|2481|2486|2484|2479|2477|8293
1610443800000|2021-01-12 09:30:00|2484|2482|2482|2480|2485|2483|2482|2479|2497
1610444100000|2021-01-12 09:35:00|2481|2481|2482|2481|2483|2482|2480|2479|3970
1610444400000|2021-01-12 09:40:00|2481|2480|2481|2480|2483|2482|2480|2479|2368
1610444700000|2021-01-12 09:45:00|2480|2479|2479|2478|2482|2480|2479|2476|5148
1610445000000|2021-01-12 09:50:00|2478|2477|2479|2478|2479|2478|2473|2470|5577
1610445300000|2021-01-12 09:55:00|2480|2479|2483|2481|2483|2482|2477|2475|5962
1610445600000|2021-01-12 10:00:00|2484|2482|2481|2479|2489|2487|2481|2479|3274
1610445900000|2021-01-12 10:05:00|2480|2478|2479|2477|2484|2482|2479|2477|3353
1610446200000|2021-01-12 10:10:00|2480|2478|2477|2476|2480|2479|2475|2473|4479
1610446500000|2021-01-12 10:15:00|2476|2475|2479|2477|2481|2480|2476|2475|5570
1610446800000|2021-01-12 10:20:00|2480|2478|2481|2479|2484|2483|2480|2478|4170
1610447100000|2021-01-12 10:25:00|2480|2478|2479|2477|2480|2478|2477|2476|2510
1610447400000|2021-01-12 10:30:00|2478|2478|2484|2482|2484|2482|2478|2477|5222
1610447700000|2021-01-12 10:35:00|2483|2481|2478|2477|2483|2481|2478|2477|3044
1610448000000|2021-01-12 10:40:00|2479|2476|2481|2480|2482|2481|2478|2475|7022
1610448300000|2021-01-12 10:45:00|2480|2479|2478|2477|2481|2479|2478|2476|3593
1610448600000|2021-01-12 10:50:00|2479|2478|2476|2475|2480|2478|2475|2474|3286
1610448900000|2021-01-12 10:55:00|2475|2474|2476|2475|2477|2476|2471|2470|7072
1610449200000|2021-01-12 11:00:00|2475|2474|2477|2475|2477|2475|2473|2471|3401
1610449500000|2021-01-12 11:05:00|2478|2476|2473|2470|2479|2477|2472|2469|5181
1610449800000|2021-01-12 11:10:00|2472|2471|2477|2476|2478|2476|2471|2470|4169
1610450100000|2021-01-12 11:15:00|2476|2475|2474|2472|2477|2475|2473|2472|4118
1610450400000|2021-01-12 11:20:00|2475|2473|2476|2475|2478|2477|2474|2473|3862
1610450700000|2021-01-12 11:25:00|2477|2476|2475|2473|2478|2476|2473|2471|4535
1610451000000|2021-01-12 11:30:00|2474|2472|2469|2467|2475|2474|2469|2466|3929
1610451300000|2021-01-12 11:35:00|2470|2468|2471|2469|2473|2471|2470|2467|5182
1610451600000|2021-01-12 11:40:00|2470|2470|2474|2473|2475|2473|2469|2468|21044
1610451900000|2021-01-12 11:45:00|2475|2474|2473|2471|2476|2475|2473|2471|4500
1610452200000|2021-01-12 11:50:00|2472|2472|2474|2473|2474|2473|2472|2471|1946
1610452500000|2021-01-12 11:55:00|2473|2472|2473|2472|2474|2473|2472|2471|3018
1610452800000|2021-01-12 12:00:00|2474|2471|2474|2473|2476|2475|2472|2471|4416
1610453100000|2021-01-12 12:05:00|2473|2472|2468|2466|2473|2472|2467|2465|2802
1610453400000|2021-01-12 12:10:00|2469|2467|2475|2473|2475|2473|2469|2466|4924
1610453700000|2021-01-12 12:15:00|2476|2475|2480|2477|2480|2477|2475|2473|5743
1610454000000|2021-01-12 12:20:00|2479|2478|2482|2479|2483|2482|2479|2478|6715
1610454300000|2021-01-12 12:25:00|2481|2480|2481|2480|2482|2481|2481|2479|2209
1610454600000|2021-01-12 12:30:00|2480|2479|2486|2484|2486|2484|2479|2477|9591
1610454900000|2021-01-12 12:35:00|2485|2485|2482|2481|2488|2487|2482|2481|6244
1610455200000|2021-01-12 12:40:00|2483|2480|2484|2482|2484|2482|2481|2480|4053
1610455500000|2021-01-12 12:45:00|2483|2481|2485|2483|2485|2483|2479|2478|6395
1610455800000|2021-01-12 12:50:00|2486|2484|2491|2490|2496|2493|2486|2484|5848
1610456100000|2021-01-12 12:55:00|2490|2489|2490|2488|2491|2490|2488|2486|4488
1610456400000|2021-01-12 13:00:00|2489|2487|2486|2485|2489|2487|2482|2480|5628
1610456700000|2021-01-12 13:05:00|2487|2486|2483|2482|2487|2486|2482|2480|2454
1610457000000|2021-01-12 13:10:00|2484|2483|2488|2486|2488|2487|2482|2480|6424
1610457300000|2021-01-12 13:15:00|2489|2487|2491|2489|2491|2489|2487|2486|4253
1610457600000|2021-01-12 13:20:00|2490|2488|2487|2485|2492|2489|2483|2482|6046
1610457900000|2021-01-12 13:25:00|2486|2484|2490|2489|2490|2489|2485|2483|3863
1610458200000|2021-01-12 13:30:00|2491|2490|2489|2488|2492|2491|2488|2485|7126
1610458500000|2021-01-12 13:35:00|2488|2487|2489|2488|2490|2489|2487|2485|4956
1610458800000|2021-01-12 13:40:00|2488|2487|2491|2489|2494|2492|2486|2484|6962
1610459100000|2021-01-12 13:45:00|2490|2488|2488|2485|2493|2491|2488|2485|2831
1610459400000|2021-01-12 13:50:00|2487|2486|2484|2483|2487|2486|2482|2481|4288
1610459700000|2021-01-12 13:55:00|2483|2482|2490|2488|2490|2488|2483|2482|4282
1610460000000|2021-01-12 14:00:00|2491|2489|2492|2491|2492|2491|2489|2487|5653
1610460300000|2021-01-12 14:05:00|2493|2492|2494|2492|2496|2495|2493|2492|4758
1610460600000|2021-01-12 14:10:00|2493|2493|2490|2488|2493|2493|2488|2487|3967
1610460900000|2021-01-12 14:15:00|2489|2487|2490|2488|2491|2489|2488|2486|3834
1610461200000|2021-01-12 14:20:00|2489|2487|2494|2492|2498|2496|2484|2483|19217
1610461500000|2021-01-12 14:25:00|2493|2491|2494|2492|2495|2493|2489|2488|4821
1610461800000|2021-01-12 14:30:00|2495|2493|2493|2492|2496|2495|2493|2490|7432
1610462100000|2021-01-12 14:35:00|2494|2493|2497|2495|2498|2497|2493|2492|8102
1610462400000|2021-01-12 14:40:00|2497|2494|2497|2495|2498|2496|2492|2489|916
1610462700000|2021-01-12 14:45:00|2496|2494|2495|2492|2497|2494|2491|2489|768
1610463000000|2021-01-12 14:50:00|2494|2491|2491|2489|2494|2491|2488|2486|493
1610463300000|2021-01-12 14:55:00|2490|2488|2488|2486|2490|2488|2485|2483|1317
1610463600000|2021-01-12 15:00:00|2489|2488|2489|2487|2491|2490|2487|2485|8441
1610463900000|2021-01-12 15:05:00|2490|2488|2487|2485|2491|2490|2486|2485|11110
1610464200000|2021-01-12 15:10:00|2488|2485|2496|2493|2498|2496|2488|2485|1044
1610464500000|2021-01-12 15:15:00|2495|2494|2497|2495|2499|2496|2494|2490|344
1610464800000|2021-01-12 15:20:00|2498|2496|2497|2494|2498|2496|2492|2490|1693
1610465100000|2021-01-12 15:25:00|2496|2493|2499|2497|2499|2497|2495|2492|119
1610465400000|2021-01-12 15:30:00|2491|2490|2494|2493|2496|2494|2491|2489|7725
1610465700000|2021-01-12 15:35:00|2495|2494|2494|2493|2496|2494|2493|2492|5701
1610466000000|2021-01-12 15:40:00|2495|2492|2497|2495|2500|2498|2494|2492|10232
1610466300000|2021-01-12 15:45:00|2498|2496|2498|2496|2499|2498|2497|2495|5610
1610466600000|2021-01-12 15:50:00|2499|2497|2495|2493|2499|2498|2495|2493|5392
1610466900000|2021-01-12 15:55:00|2494|2492|2491|2490|2495|2492|2488|2486|8810
1610467200000|2021-01-12 16:00:00|2490|2489|2496|2494|2497|2496|2490|2488|11844
1610467500000|2021-01-12 16:05:00|2495|2493|2493|2491|2496|2493|2492|2491|8495
1610467800000|2021-01-12 16:10:00|2492|2492|2497|2495|2498|2497|2492|2492|16369
1610468100000|2021-01-12 16:15:00|2496|2494|2494|2492|2497|2496|2493|2492|8057
1610468400000|2021-01-12 16:20:00|2493|2493|2492|2491|2496|2494|2492|2491|6438
1610468700000|2021-01-12 16:25:00|2491|2490|2493|2491|2493|2491|2486|2485|17318
1610524800000|2021-01-13 08:00:00|2497|2472|2484|2478|2499|2491|2478|2471|16887
1610525100000|2021-01-13 08:05:00|2483|2477|2493|2490|2500|2497|2482|2477|20605
1610525400000|2021-01-13 08:10:00|2492|2489|2504|2499|2504|2499|2481|2479|17080
1610525700000|2021-01-13 08:15:00|2503|2498|2501|2499|2504|2501|2496|2494|9914
1610526000000|2021-01-13 08:20:00|2500|2500|2521|2517|2521|2519|2500|2499|14749
1610526300000|2021-01-13 08:25:00|2520|2518|2526|2524|2528|2526|2520|2518|18752
1610526600000|2021-01-13 08:30:00|2525|2525|2518|2515|2526|2525|2518|2514|14783
1610526900000|2021-01-13 08:35:00|2519|2516|2510|2508|2524|2521|2510|2508|10175
1610527200000|2021-01-13 08:40:00|2511|2509|2515|2513|2517|2515|2509|2506|10917
1610527500000|2021-01-13 08:45:00|2514|2512|2514|2512|2517|2515|2511|2509|8664
1610527800000|2021-01-13 08:50:00|2513|2513|2510|2509|2514|2513|2509|2506|7851
1610528100000|2021-01-13 08:55:00|2511|2508|2508|2505|2514|2512|2508|2505|7418
1610528400000|2021-01-13 09:00:00|2507|2506|2510|2509|2513|2511|2505|2503|5480
1610528700000|2021-01-13 09:05:00|2511|2510|2515|2514|2516|2514|2510|2508|6380
1610529000000|2021-01-13 09:10:00|2516|2515|2525|2523|2526|2525|2515|2512|6718
1610529300000|2021-01-13 09:15:00|2526|2524|2533|2530|2533|2531|2525|2523|7958
1610529600000|2021-01-13 09:20:00|2532|2529|2533|2530|2533|2530|2530|2528|3557
1610529900000|2021-01-13 09:25:00|2532|2529|2533|2531|2533|2531|2530|2528|3739
1610530200000|2021-01-13 09:30:00|2532|2530|2534|2532|2535|2534|2530|2528|5288
1610530500000|2021-01-13 09:35:00|2535|2533|2544|2542|2546|2543|2535|2533|12476
1610530800000|2021-01-13 09:40:00|2543|2543|2537|2535|2544|2543|2536|2535|10653
1610531100000|2021-01-13 09:45:00|2536|2536|2536|2534|2538|2537|2533|2532|5309
1610531400000|2021-01-13 09:50:00|2535|2535|2537|2535|2540|2538|2535|2534|4057
1610531700000|2021-01-13 09:55:00|2536|2536|2539|2536|2539|2536|2536|2535|1268
1610532000000|2021-01-13 10:00:00|2540|2538|2541|2539|2542|2541|2540|2536|5743
1610532300000|2021-01-13 10:05:00|2542|2540|2549|2548|2549|2548|2542|2540|7702
1610532600000|2021-01-13 10:10:00|2548|2547|2550|2548|2550|2548|2545|2544|9076
1610532900000|2021-01-13 10:15:00|2549|2547|2554|2552|2555|2553|2547|2546|11723
1610533200000|2021-01-13 10:20:00|2553|2553|2553|2551|2555|2553|2552|2550|4686
1610533500000|2021-01-13 10:25:00|2552|2552|2542|2541|2553|2552|2542|2540|14721
1610533800000|2021-01-13 10:30:00|2543|2542|2542|2540|2544|2543|2540|2538|4056
1610534100000|2021-01-13 10:35:00|2541|2539|2526|2524|2542|2540|2526|2524|12814
1610534400000|2021-01-13 10:40:00|2525|2523|2524|2523|2526|2524|2523|2521|3908
1610534700000|2021-01-13 10:45:00|2523|2522|2520|2518|2526|2525|2519|2517|4784
1610535000000|2021-01-13 10:50:00|2521|2519|2525|2523|2533|2531|2521|2519|11109
1610535300000|2021-01-13 10:55:00|2526|2524|2530|2528|2531|2530|2526|2524|2445
1610535600000|2021-01-13 11:00:00|2531|2529|2535|2533|2536|2533|2529|2528|1655
1610535900000|2021-01-13 11:05:00|2534|2532|2531|2528|2535|2532|2529|2528|2017
1610536200000|2021-01-13 11:10:00|2530|2529|2530|2528|2530|2529|2527|2526|3430
1610536500000|2021-01-13 11:15:00|2531|2529|2529|2527|2531|2529|2526|2523|1580
1610536800000|2021-01-13 11:20:00|2528|2526|2521|2519|2529|2527|2520|2518|3398
1610537100000|2021-01-13 11:25:00|2522|2520|2522|2521|2524|2522|2520|2518|3626
1610537400000|2021-01-13 11:30:00|2523|2520|2525|2523|2525|2524|2523|2520|1815
1610537700000|2021-01-13 11:35:00|2524|2522|2522|2521|2525|2523|2522|2520|2094
1610538000000|2021-01-13 11:40:00|2521|2520|2525|2523|2525|2524|2520|2518|7699
1610538300000|2021-01-13 11:45:00|2526|2524|2529|2527|2529|2528|2526|2523|6526
1610538600000|2021-01-13 11:50:00|2528|2528|2526|2525|2528|2528|2523|2521|8391
1610538900000|2021-01-13 11:55:00|2525|2524|2525|2524|2525|2525|2523|2521|4968
1610539200000|2021-01-13 12:00:00|2526|2525|2537|2534|2542|2540|2525|2524|14225
1610539500000|2021-01-13 12:05:00|2536|2533|2533|2530|2536|2534|2532|2530|3157
1610539800000|2021-01-13 12:10:00|2532|2531|2532|2531|2533|2532|2530|2529|4927
1610540100000|2021-01-13 12:15:00|2531|2530|2532|2530|2532|2531|2529|2528|4406
1610540400000|2021-01-13 12:20:00|2531|2531|2532|2531|2532|2531|2531|2529|2158
1610540700000|2021-01-13 12:25:00|2533|2532|2531|2529|2536|2535|2530|2529|81229
1610541000000|2021-01-13 12:30:00|2530|2530|2535|2534|2535|2534|2530|2529|96176
1610541300000|2021-01-13 12:35:00|2536|2535|2536|2535|2539|2537|2536|2534|3589
1610541600000|2021-01-13 12:40:00|2535|2534|2534|2532|2536|2535|2530|2528|8864
1610541900000|2021-01-13 12:45:00|2535|2533|2537|2535|2540|2539|2535|2532|6715
1610542200000|2021-01-13 12:50:00|2536|2534|2538|2536|2538|2536|2534|2531|4015
1610542500000|2021-01-13 12:55:00|2537|2535|2543|2542|2544|2543|2537|2535|7647
1610542800000|2021-01-13 13:00:00|2544|2543|2546|2544|2547|2546|2544|2542|5724
1610543100000|2021-01-13 13:05:00|2545|2543|2543|2542|2545|2543|2541|2540|6057
1610543400000|2021-01-13 13:10:00|2542|2541|2544|2542|2546|2544|2542|2541|4081
1610543700000|2021-01-13 13:15:00|2543|2541|2541|2538|2544|2541|2540|2538|3733
1610544000000|2021-01-13 13:20:00|2540|2539|2542|2541|2543|2542|2538|2537|8973
1610544300000|2021-01-13 13:25:00|2543|2542|2541|2539|2543|2542|2540|2539|8039
1610544600000|2021-01-13 13:30:00|2542|2540|2549|2548|2549|2548|2541|2540|17471
1610544900000|2021-01-13 13:35:00|2550|2549|2554|2552|2556|2554|2550|2548|105287
1610545200000|2021-01-13 13:40:00|2555|2553|2554|2553|2557|2556|2553|2552|22498
1610545500000|2021-01-13 13:45:00|2555|2554|2554|2553|2556|2555|2553|2552|13760
1610545800000|2021-01-13 13:50:00|2555|2552|2553|2552|2556|2555|2552|2551|10543
1610546100000|2021-01-13 13:55:00|2552|2551|2555|2553|2556|2555|2552|2550|12089
1610546400000|2021-01-13 14:00:00|2554|2554|2547|2546|2554|2554|2546|2545|9590
1610546700000|2021-01-13 14:05:00|2546|2545|2554|2553|2555|2554|2546|2544|8188
1610547000000|2021-01-13 14:10:00|2553|2552|2548|2546|2554|2553|2545|2543|14086
1610547300000|2021-01-13 14:15:00|2547|2547|2555|2554|2556|2555|2546|2544|17128
1610547600000|2021-01-13 14:20:00|2554|2553|2555|2554|2557|2556|2554|2552|21846
1610547900000|2021-01-13 14:25:00|2554|2553|2556|2555|2558|2557|2554|2553|26325
1610548200000|2021-01-13 14:30:00|2557|2554|2556|2554|2557|2555|2553|2552|9959
1610548500000|2021-01-13 14:35:00|2555|2553|2553|2552|2558|2557|2552|2550|11480
1610548800000|2021-01-13 14:40:00|2552|2551|2551|2549|2552|2551|2547|2546|6902
1610549100000|2021-01-13 14:45:00|2550|2548|2551|2550|2553|2552|2550|2548|4941
1610549400000|2021-01-13 14:50:00|2552|2549|2552|2550|2553|2552|2551|2549|5373
1610549700000|2021-01-13 14:55:00|2551|2551|2553|2552|2554|2553|2551|2549|5597
1610550000000|2021-01-13 15:00:00|2552|2551|2554|2552|2556|2555|2551|2550|14075
1610550300000|2021-01-13 15:05:00|2555|2553|2555|2554|2557|2556|2553|2552|25459
1610550600000|2021-01-13 15:10:00|2554|2553|2557|2555|2557|2555|2554|2553|18514
1610550900000|2021-01-13 15:15:00|2556|2554|2554|2553|2556|2555|2553|2552|9854
1610551200000|2021-01-13 15:20:00|2555|2552|2554|2553|2555|2553|2553|2551|185944
1610551500000|2021-01-13 15:25:00|2555|2554|2553|2551|2555|2554|2552|2551|5316
1610551800000|2021-01-13 15:30:00|2554|2552|2550|2549|2555|2554|2550|2548|21971
1610552100000|2021-01-13 15:35:00|2551|2550|2555|2554|2556|2555|2550|2548|30649
1610552400000|2021-01-13 15:40:00|2554|2553|2556|2555|2557|2556|2554|2553|18298
1610552700000|2021-01-13 15:45:00|2557|2556|2556|2554|2559|2558|2555|2553|35606
1610553000000|2021-01-13 15:50:00|2557|2555|2566|2565|2569|2568|2556|2555|70261
1610553300000|2021-01-13 15:55:00|2567|2564|2575|2573|2575|2574|2567|2564|14535
1610553600000|2021-01-13 16:00:00|2574|2574|2574|2573|2575|2574|2572|2571|7571
1610553900000|2021-01-13 16:05:00|2573|2572|2574|2573|2575|2574|2572|2571|7718
1610554200000|2021-01-13 16:10:00|2575|2574|2578|2576|2578|2577|2575|2574|8222
1610554500000|2021-01-13 16:15:00|2577|2575|2578|2577|2579|2578|2576|2575|15732
1610554800000|2021-01-13 16:20:00|2579|2578|2578|2576|2580|2579|2576|2575|23049
1610555100000|2021-01-13 16:25:00|2577|2577|2579|2577|2580|2579|2576|2575|35393
1610611200000|2021-01-14 08:00:00|2577|2568|2565|2562|2577|2569|2554|2544|87146
1610611500000|2021-01-14 08:05:00|2568|2563|2553|2549|2576|2570|2547|2546|21934
1610611800000|2021-01-14 08:10:00|2554|2550|2528|2526|2556|2554|2526|2523|19444
1610612100000|2021-01-14 08:15:00|2529|2527|2532|2530|2536|2533|2525|2524|14843
1610612400000|2021-01-14 08:20:00|2531|2529|2539|2537|2544|2543|2530|2528|27417
1610612700000|2021-01-14 08:25:00|2538|2536|2532|2531|2541|2539|2529|2527|9447
1610613000000|2021-01-14 08:30:00|2531|2530|2551|2550|2551|2550|2530|2529|22180
1610613300000|2021-01-14 08:35:00|2550|2549|2555|2553|2557|2555|2549|2547|24806
1610613600000|2021-01-14 08:40:00|2556|2554|2563|2560|2563|2562|2554|2553|9844
1610613900000|2021-01-14 08:45:00|2562|2561|2564|2560|2568|2567|2562|2560|11333
1610614200000|2021-01-14 08:50:00|2565|2561|2577|2575|2577|2575|2565|2561|9586
1610614500000|2021-01-14 08:55:00|2578|2576|2587|2585|2587|2585|2578|2576|13607
1610614800000|2021-01-14 09:00:00|2586|2586|2575|2573|2587|2586|2573|2570|11778
1610615100000|2021-01-14 09:05:00|2574|2572|2576|2574|2578|2576|2571|2568|16940
1610615400000|2021-01-14 09:10:00|2577|2575|2580|2578|2580|2579|2571|2569|39609
1610615700000|2021-01-14 09:15:00|2579|2579|2566|2563|2582|2580|2566|2562|12584
1610616000000|2021-01-14 09:20:00|2565|2562|2562|2560|2565|2564|2561|2559|7358
1610616300000|2021-01-14 09:25:00|2563|2561|2556|2555|2564|2562|2556|2555|5426
1610616600000|2021-01-14 09:30:00|2557|2556|2555|2553|2560|2559|2553|2551|7810
1610616900000|2021-01-14 09:35:00|2556|2554|2558|2556|2560|2558|2556|2554|4200
1610617200000|2021-01-14 09:40:00|2559|2557|2556|2554|2561|2559|2555|2554|5104
1610617500000|2021-01-14 09:45:00|2555|2553|2554|2552|2556|2554|2549|2546|14350
1610617800000|2021-01-14 09:50:00|2555|2553|2565|2563|2566|2564|2554|2553|9854
1610618100000|2021-01-14 09:55:00|2564|2562|2563|2561|2566|2563|2561|2559|2824
1610618400000|2021-01-14 10:00:00|2562|2560|2561|2559|2563|2561|2559|2557|5195
1610618700000|2021-01-14 10:05:00|2559|2558|2556|2554|2559|2558|2553|2551|4085
1610619000000|2021-01-14 10:10:00|2555|2555|2554|2553|2557|2555|2553|2551|3051
1610619300000|2021-01-14 10:15:00|2553|2552|2553|2551|2555|2554|2552|2551|3287
1610619600000|2021-01-14 10:20:00|2552|2550|2556|2555|2556|2555|2548|2547|12376
1610619900000|2021-01-14 10:25:00|2557|2556|2555|2554|2559|2558|2555|2554|3902
1610620200000|2021-01-14 10:30:00|2556|2553|2553|2552|2556|2554|2553|2551|2136
1610620500000|2021-01-14 10:35:00|2552|2551|2556|2554|2557|2555|2552|2551|3520
1610620800000|2021-01-14 10:40:00|2557|2555|2564|2562|2565|2564|2557|2555|6378
1610621100000|2021-01-14 10:45:00|2563|2563|2573|2572|2573|2572|2563|2562|5142
1610621400000|2021-01-14 10:50:00|2572|2571|2575|2574|2579|2578|2570|2568|27577
1610621700000|2021-01-14 10:55:00|2576|2575|2581|2579|2582|2580|2576|2574|15332
1610622000000|2021-01-14 11:00:00|2580|2578|2579|2577|2581|2580|2577|2576|14283
1610622300000|2021-01-14 11:05:00|2578|2576|2582|2580|2583|2581|2578|2576|11709
1610622600000|2021-01-14 11:10:00|2581|2579|2592|2590|2592|2591|2580|2578|15140
1610622900000|2021-01-14 11:15:00|2590|2589|2591|2589|2592|2590|2587|2586|10839
1610623200000|2021-01-14 11:20:00|2592|2590|2589|2587|2592|2591|2587|2586|5172
1610623500000|2021-01-14 11:25:00|2588|2586|2589|2588|2591|2589|2588|2586|3101
1610623800000|2021-01-14 11:30:00|2588|2587|2588|2587|2588|2587|2588|2586|1735
1610624100000|2021-01-14 11:35:00|2589|2588|2592|2591|2592|2591|2589|2587|6198
1610624400000|2021-01-14 11:40:00|2591|2590|2588|2587|2592|2590|2588|2587|3697
1610624700000|2021-01-14 11:45:00|2587|2586|2583|2582|2588|2587|2583|2582|11502
1610625000000|2021-01-14 11:50:00|2584|2583|2587|2585|2587|2585|2584|2583|1542
1610625300000|2021-01-14 11:55:00|2586|2586|2587|2585|2588|2587|2585|2584|6111
1610625600000|2021-01-14 12:00:00|2586|2584|2592|2591|2593|2591|2586|2584|5551
1610625900000|2021-01-14 12:05:00|2593|2592|2597|2595|2597|2596|2593|2592|9839
1610626200000|2021-01-14 12:10:00|2596|2596|2601|2600|2607|2606|2594|2592|38452
1610626500000|2021-01-14 12:15:00|2602|2599|2602|2601|2604|2602|2599|2598|10865
1610626800000|2021-01-14 12:20:00|2601|2600|2603|2601|2605|2603|2601|2599|7364
1610627100000|2021-01-14 12:25:00|2604|2602|2602|2600|2605|2603|2598|2596|17450
1610627400000|2021-01-14 12:30:00|2601|2601|2603|2601|2603|2602|2601|2600|2894
1610627700000|2021-01-14 12:35:00|2602|2600|2604|2602|2604|2602|2598|2597|7064
1610628000000|2021-01-14 12:40:00|2602|2601|2601|2600|2604|2602|2600|2599|60922
1610628300000|2021-01-14 12:45:00|2600|2599|2601|2600|2603|2601|2600|2599|12417
1610628600000|2021-01-14 12:50:00|2602|2599|2601|2600|2603|2601|2600|2598|6516
1610628900000|2021-01-14 12:55:00|2602|2601|2602|2601|2603|2601|2601|2599|42006
1610629200000|2021-01-14 13:00:00|2601|2600|2601|2600|2602|2601|2600|2599|21547
1610629500000|2021-01-14 13:05:00|2600|2599|2598|2595|2602|2601|2594|2591|16273
1610629800000|2021-01-14 13:10:00|2599|2596|2597|2595|2601|2600|2593|2591|9209
1610630100000|2021-01-14 13:15:00|2596|2596|2593|2592|2597|2596|2593|2592|5956
1610630400000|2021-01-14 13:20:00|2592|2591|2590|2588|2593|2592|2589|2587|19496
1610630700000|2021-01-14 13:25:00|2589|2587|2585|2583|2589|2588|2584|2582|12321
1610631000000|2021-01-14 13:30:00|2584|2584|2586|2585|2586|2585|2581|2580|6333
1610631300000|2021-01-14 13:35:00|2585|2584|2589|2588|2589|2588|2585|2584|4927
1610631600000|2021-01-14 13:40:00|2590|2589|2594|2593|2596|2594|2590|2588|10291
1610631900000|2021-01-14 13:45:00|2595|2592|2595|2592|2598|2597|2592|2591|9353
1610632200000|2021-01-14 13:50:00|2594|2591|2594|2593|2594|2593|2591|2589|3494
1610632500000|2021-01-14 13:55:00|2595|2594|2599|2597|2601|2599|2595|2594|11112
1610632800000|2021-01-14 14:00:00|2598|2596|2597|2595|2598|2596|2592|2591|6989
1610633100000|2021-01-14 14:05:00|2596|2594|2586|2584|2596|2594|2585|2583|7337
1610633400000|2021-01-14 14:10:00|2585|2583|2585|2584|2586|2585|2583|2582|4353
1610633700000|2021-01-14 14:15:00|2584|2583|2586|2584|2586|2584|2582|2580|5263
1610634000000|2021-01-14 14:20:00|2585|2585|2587|2586|2588|2587|2585|2584|5998
1610634300000|2021-01-14 14:25:00|2588|2585|2587|2586|2593|2591|2585|2583|6680
1610634600000|2021-01-14 14:30:00|2588|2588|2592|2590|2594|2593|2588|2586|6836
1610634900000|2021-01-14 14:35:00|2593|2591|2590|2588|2593|2591|2589|2586|4231
1610635200000|2021-01-14 14:40:00|2591|2589|2594|2592|2594|2592|2591|2589|8317
1610635500000|2021-01-14 14:45:00|2593|2591|2593|2592|2595|2594|2592|2591|10822
1610635800000|2021-01-14 14:50:00|2594|2593|2586|2584|2594|2593|2586|2584|7836
1610636100000|2021-01-14 14:55:00|2585|2583|2587|2585|2587|2586|2580|2578|70475
1610636400000|2021-01-14 15:00:00|2588|2586|2582|2579|2589|2587|2580|2579|9523
1610636700000|2021-01-14 15:05:00|2581|2580|2583|2581|2584|2582|2581|2580|3606
1610637000000|2021-01-14 15:10:00|2582|2580|2581|2579|2582|2580|2576|2575|32330
1610637300000|2021-01-14 15:15:00|2580|2578|2584|2582|2584|2582|2579|2578|5900
1610637600000|2021-01-14 15:20:00|2585|2583|2583|2581|2587|2586|2581|2578|9820
1610637900000|2021-01-14 15:25:00|2582|2582|2581|2580|2583|2582|2580|2578|5423
1610638200000|2021-01-14 15:30:00|2582|2581|2580|2579|2582|2581|2580|2579|5438
1610638500000|2021-01-14 15:35:00|2579|2578|2581|2580|2582|2581|2579|2577|10067
1610638800000|2021-01-14 15:40:00|2582|2581|2576|2574|2582|2581|2573|2569|12438
1610639100000|2021-01-14 15:45:00|2577|2575|2583|2581|2583|2582|2577|2575|8057
1610639400000|2021-01-14 15:50:00|2582|2580|2584|2583|2586|2585|2581|2580|7192
1610639700000|2021-01-14 15:55:00|2585|2584|2586|2585|2586|2585|2584|2583|8084
1610640000000|2021-01-14 16:00:00|2585|2584|2583|2582|2586|2585|2581|2580|9389
1610640300000|2021-01-14 16:05:00|2584|2583|2587|2586|2587|2586|2583|2582|10586
1610640600000|2021-01-14 16:10:00|2588|2587|2590|2589|2591|2590|2587|2586|14976
1610640900000|2021-01-14 16:15:00|2589|2588|2589|2588|2593|2592|2589|2587|10970
1610641200000|2021-01-14 16:20:00|2588|2587|2588|2587|2590|2589|2587|2586|10475
1610641500000|2021-01-14 16:25:00|2589|2588|2583|2581|2591|2589|2582|2580|18583
1610697600000|2021-01-15 08:00:00|2580|2575|2569|2564|2583|2576|2562|2555|32950
1610697900000|2021-01-15 08:05:00|2568|2562|2577|2572|2577|2572|2556|2551|8224
1610698200000|2021-01-15 08:10:00|2576|2573|2586|2583|2587|2585|2572|2564|27102
1610698500000|2021-01-15 08:15:00|2585|2584|2589|2587|2595|2594|2582|2580|15606
1610698800000|2021-01-15 08:20:00|2590|2588|2589|2588|2592|2589|2586|2583|4848
1610699100000|2021-01-15 08:25:00|2588|2587|2587|2585|2590|2589|2583|2580|17405
1610699400000|2021-01-15 08:30:00|2588|2586|2586|2585|2589|2588|2584|2583|5392
1610699700000|2021-01-15 08:35:00|2587|2584|2594|2592|2594|2593|2581|2580|28072
1610700000000|2021-01-15 08:40:00|2595|2593|2590|2588|2596|2594|2589|2586|3419
1610700300000|2021-01-15 08:45:00|2591|2589|2592|2590|2594|2592|2588|2587|11613
1610700600000|2021-01-15 08:50:00|2591|2589|2592|2591|2595|2593|2590|2587|5391
1610700900000|2021-01-15 08:55:00|2593|2590|2587|2585|2593|2590|2585|2582|31077
1610701200000|2021-01-15 09:00:00|2588|2586|2586|2583|2589|2587|2583|2582|6401
1610701500000|2021-01-15 09:05:00|2585|2582|2586|2584|2586|2584|2583|2581|5299
1610701800000|2021-01-15 09:10:00|2585|2583|2586|2584|2586|2585|2581|2578|40131
1610702100000|2021-01-15 09:15:00|2585|2582|2586|2583|2587|2585|2583|2579|12059
1610702400000|2021-01-15 09:20:00|2585|2584|2586|2583|2586|2584|2584|2581|6578
1610702700000|2021-01-15 09:25:00|2585|2584|2585|2582|2585|2585|2584|2581|2905
1610703000000|2021-01-15 09:30:00||2584||2582||2584||2582|1240
1610703300000|2021-01-15 09:35:00|2584|2581|2576|2575|2584|2581|2576|2575|5493
1610703600000|2021-01-15 09:40:00|2575|2574|2577|2575|2578|2575|2573|2571|5026
1610703900000|2021-01-15 09:45:00|2576|2574|2577|2575|2577|2576|2575|2574|12336
1610704200000|2021-01-15 09:50:00|2576|2576|2567|2564|2576|2576|2566|2564|6356
1610704500000|2021-01-15 09:55:00|2566|2565|2568|2566|2568|2567|2566|2565|1702
1610704800000|2021-01-15 10:00:00|2569|2567|2561|2559|2569|2568|2560|2559|2339
1610705100000|2021-01-15 10:05:00|2560|2558|2557|2555|2560|2558|2555|2553|3076
1610705700000|2021-01-15 10:15:00|2560|2559|2550|2548|2560|2559|2548|2547|15127
1610706000000|2021-01-15 10:20:00|2549|2549|2540|2538|2549|2549|2534|2533|17537
1610706300000|2021-01-15 10:25:00|2538|2537|2540|2538|2540|2538|2538|2537|31221
1610706600000|2021-01-15 10:30:00|2539|2539|2534|2531|2542|2541|2534|2530|17538
1610706900000|2021-01-15 10:35:00|2533|2532|2529|2527|2534|2532|2528|2526|1797
1610707200000|2021-01-15 10:40:00|2528|2528|2521|2520|2529|2528|2521|2520|5587
1610707500000|2021-01-15 10:45:00|2520|2519|2520|2519|2524|2522|2520|2517|6062
1610707800000|2021-01-15 10:50:00|2521|2520|2521|2520|2522|2521|2520|2519|3019
1610708100000|2021-01-15 10:55:00|2522|2521|2521|2518|2522|2521|2519|2518|5435
1610708400000|2021-01-15 11:00:00|2520|2519|2517|2515|2520|2519|2517|2515|2182
1610708700000|2021-01-15 11:05:00|2516|2514|2522|2521|2522|2521|2513|2510|10394
1610709000000|2021-01-15 11:10:00|2521|2520|2521|2519|2522|2521|2520|2519|5350
1610709300000|2021-01-15 11:15:00|2520|2518|2519|2517|2520|2518|2518|2516|3813
1610709600000|2021-01-15 11:20:00|2518|2516|2519|2518|2520|2519|2517|2516|4057
1610709900000|2021-01-15 11:25:00|2518|2517|2513|2511|2518|2517|2513|2511|1616
1610710200000|2021-01-15 11:30:00|2514|2512|2513|2511|2520|2519|2513|2511|10508
1610710500000|2021-01-15 11:35:00|2514|2512|2513|2512|2515|2513|2513|2511|3035
1610710800000|2021-01-15 11:40:00|2514|2513|2514|2513|2515|2513|2511|2508|5410
1610711100000|2021-01-15 11:45:00|2513|2512|2513|2511|2514|2512|2511|2510|6447
1610711400000|2021-01-15 11:50:00|2512|2512|2512|2510|2513|2512|2511|2510|6462
1610711700000|2021-01-15 11:55:00|2513|2511|2520|2518|2522|2520|2511|2510|14971
1610712000000|2021-01-15 12:00:00|2519|2517|2514|2513|2519|2517|2514|2513|6525
1610712300000|2021-01-15 12:05:00|2513|2512|2512|2510|2514|2513|2511|2510|5337
1610712600000|2021-01-15 12:10:00|2511|2511|2512|2511|2513|2512|2510|2509|9322
1610712900000|2021-01-15 12:15:00|2511|2510|2498|2496|2512|2511|2497|2495|15277
1610713200000|2021-01-15 12:20:00|2497|2495|2493|2491|2498|2495|2493|2490|3962
1610713500000|2021-01-15 12:25:00|2492|2490|2492|2490|2493|2491|2490|2488|2460
1610713800000|2021-01-15 12:30:00|2491|2491|2498|2497|2499|2498|2491|2490|12909
1610714100000|2021-01-15 12:35:00|2499|2498|2499|2497|2499|2498|2498|2497|2062
1610714400000|2021-01-15 12:40:00|2500|2498|2501|2498|2504|2502|2500|2497|10215
1610714700000|2021-01-15 12:45:00|2500|2497|2502|2500|2504|2503|2499|2497|5132
1610715000000|2021-01-15 12:50:00|2501|2499|2501|2499|2504|2503|2501|2499|5891
1610715300000|2021-01-15 12:55:00|2500|2498|2504|2502|2504|2502|2498|2497|239725
1610715600000|2021-01-15 13:00:00|2505|2503|2504|2503|2505|2504|2503|2502|4667
1610715900000|2021-01-15 13:05:00|2505|2504|2512|2510|2513|2512|2504|2504|14743
1610716200000|2021-01-15 13:10:00|2511|2511|2523|2521|2524|2522|2511|2511|7578
1610716500000|2021-01-15 13:15:00|2522|2522|2522|2520|2523|2522|2519|2518|10845
1610716800000|2021-01-15 13:20:00|2521|2521|2527|2526|2530|2528|2521|2520|10356
1610717100000|2021-01-15 13:25:00|2528|2527|2524|2522|2531|2529|2522|2521|17476
1610717400000|2021-01-15 13:30:00|2523|2523|2524|2522|2524|2523|2522|2521|8338
1610717700000|2021-01-15 13:35:00|2523|2521|2521|2520|2525|2523|2521|2520|14100
1610718000000|2021-01-15 13:40:00|2520|2519|2512|2510|2521|2520|2511|2510|70260
1610718300000|2021-01-15 13:45:00|2511|2511|2514|2513|2515|2513|2511|2511|6710
1610718600000|2021-01-15 13:50:00|2515|2512|2517|2515|2519|2516|2515|2512|7274
1610718900000|2021-01-15 13:55:00|2516|2516|2519|2518|2521|2520|2514|2513|7949
1610719200000|2021-01-15 14:00:00|2520|2517|2521|2519|2522|2521|2519|2517|3785
1610719500000|2021-01-15 14:05:00|2522|2520|2521|2519|2522|2520|2519|2518|6817
1610719800000|2021-01-15 14:10:00|2520|2520|2527|2525|2528|2526|2520|2519|7177
1610720100000|2021-01-15 14:15:00|2526|2524|2523|2521|2527|2524|2522|2521|11009
1610720400000|2021-01-15 14:20:00|2524|2522|2519|2518|2524|2523|2519|2518|3857
1610720700000|2021-01-15 14:25:00|2518|2517|2516|2515|2518|2518|2516|2515|6737
1610721000000|2021-01-15 14:30:00|2517|2516|2519|2518|2520|2519|2515|2514|14456
1610721300000|2021-01-15 14:35:00|2518|2517|2520|2519|2523|2522|2517|2516|10339
1610721600000|2021-01-15 14:40:00|2521|2518|2520|2519|2523|2521|2518|2517|14037
1610721900000|2021-01-15 14:45:00|2521|2520|2524|2523|2525|2524|2520|2518|30073
1610722200000|2021-01-15 14:50:00|2525|2524|2530|2529|2531|2530|2525|2524|8399
1610722500000|2021-01-15 14:55:00|2531|2530|2541|2540|2543|2541|2530|2529|16747
1610722800000|2021-01-15 15:00:00|2542|2541|2534|2532|2546|2544|2533|2532|13594
1610723100000|2021-01-15 15:05:00|2533|2533|2527|2524|2535|2533|2526|2524|11375
1610723400000|2021-01-15 15:10:00|2526|2523|2523|2521|2529|2528|2522|2521|13689
1610723700000|2021-01-15 15:15:00|2522|2522|2513|2512|2524|2522|2513|2512|10113
1610724000000|2021-01-15 15:20:00|2512|2511|2513|2512|2516|2514|2508|2506|21472
1610724300000|2021-01-15 15:25:00|2512|2511|2517|2516|2518|2517|2512|2511|13955
1610724600000|2021-01-15 15:30:00|2518|2517|2521|2520|2521|2520|2515|2513|14367
1610724900000|2021-01-15 15:35:00|2522|2521|2531|2529|2532|2531|2521|2520|20076
1610725200000|2021-01-15 15:40:00|2530|2528|2526|2525|2536|2535|2526|2525|16521
1610725500000|2021-01-15 15:45:00|2525|2524|2516|2515|2525|2524|2516|2514|49434
1610725800000|2021-01-15 15:50:00|2517|2516|2514|2511|2519|2517|2514|2511|14811
1610726100000|2021-01-15 15:55:00|2513|2510|2514|2512|2515|2513|2512|2510|11106
1610726400000|2021-01-15 16:00:00|2513|2513|2513|2511|2519|2517|2511|2510|14963
1610726700000|2021-01-15 16:05:00|2512|2510|2513|2512|2515|2513|2507|2506|15633
1610727000000|2021-01-15 16:10:00|2512|2511|2511|2510|2513|2512|2510|2509|11127
1610727300000|2021-01-15 16:15:00|2512|2509|2515|2513|2515|2514|2511|2509|19621
1610727600000|2021-01-15 16:20:00|2514|2514|2511|2510|2515|2514|2511|2510|16948
1610727900000|2021-01-15 16:25:00|2510|2509|2511|2510|2513|2512|2510|2509|23184
1610956800000|2021-01-18 08:00:00|2536|2503|2536|2527|2537|2528|2514|2500|2943
1610957100000|2021-01-18 08:05:00|2535|2528|2540|2537|2544|2537|2527|2521|12138
1610957400000|2021-01-18 08:10:00|2539|2538|2516|2514|2539|2538|2515|2512|7326
1610957700000|2021-01-18 08:15:00|2517|2515|2519|2517|2527|2521|2517|2515|3270
1610958000000|2021-01-18 08:20:00|2521|2518|2511|2510|2528|2524|2511|2510|25694
1610958300000|2021-01-18 08:25:00|2512|2509|2510|2507|2515|2512|2507|2504|3481
1610958600000|2021-01-18 08:30:00|2511|2509|2518|2515|2522|2520|2511|2507|5915
1610958900000|2021-01-18 08:35:00|2519|2516|2521|2518|2523|2521|2518|2516|5600
1610959200000|2021-01-18 08:40:00|2520|2519|2519|2518|2521|2519|2518|2515|2150
1610959500000|2021-01-18 08:45:00|2520|2517|2519|2517|2520|2518|2514|2511|2942
1610959800000|2021-01-18 08:50:00|2520|2518|2520|2517|2523|2521|2515|2513|1882
1610960100000|2021-01-18 08:55:00|2519|2516|2526|2523|2526|2523|2519|2516|14628
1610960400000|2021-01-18 09:00:00|2527|2525|2532|2530|2534|2531|2527|2525|3960
1610960700000|2021-01-18 09:05:00|2531|2529|2531|2528|2535|2531|2529|2526|1921
1610961000000|2021-01-18 09:10:00|2532|2530|2534|2530|2535|2534|2532|2530|1191
1610961300000|2021-01-18 09:15:00|2533|2529|2530|2528|2533|2530|2530|2528|727
1610961600000|2021-01-18 09:20:00|2531|2529|2534|2532|2535|2534|2531|2529|1064
1610961900000|2021-01-18 09:25:00|2533|2531|2531|2530|2534|2531|2530|2528|5850
1610962200000|2021-01-18 09:30:00|2530|2529|2536|2534|2537|2535|2530|2528|2652
1610962500000|2021-01-18 09:35:00|2537|2535|2538|2536|2539|2537|2537|2534|22561
1610962800000|2021-01-18 09:40:00|2539|2537|2539|2537|2540|2537|2536|2535|1189
1610963100000|2021-01-18 09:45:00|2540|2538|2545|2542|2546|2544|2539|2538|1410
1610963400000|2021-01-18 09:50:00|2544|2543|2545|2543|2545|2544|2543|2542|1635
1610963700000|2021-01-18 09:55:00|2546|2544|2551|2549|2552|2550|2545|2543|2296
1610964000000|2021-01-18 10:00:00|2552|2550|2550|2548|2554|2553|2546|2543|6153
1610964300000|2021-01-18 10:05:00|2549|2547|2552|2550|2553|2550|2548|2546|1582
1610964600000|2021-01-18 10:10:00|2553|2549|2552|2550|2557|2555|2552|2549|5842
1610964900000|2021-01-18 10:15:00|2553|2551|2552|2549|2554|2552|2548|2546|2409
1610965200000|2021-01-18 10:20:00|2551|2550|2552|2550|2552|2550|2550|2548|597
1610965500000|2021-01-18 10:25:00|2551|2549|2550|2548|2551|2549|2549|2547|2540
1610965800000|2021-01-18 10:30:00|2551|2549|2553|2552|2553|2552|2549|2547|2323
1610966100000|2021-01-18 10:35:00|2554|2553|2558|2556|2558|2557|2553|2550|1395
1610966400000|2021-01-18 10:40:00|2559|2557|2561|2558|2562|2560|2559|2556|3761
1610966700000|2021-01-18 10:45:00|2562|2559|2562|2559|2562|2560|2561|2558|18321
1610967000000|2021-01-18 10:50:00|2561|2560|2568|2566|2570|2568|2561|2559|8630
1610967300000|2021-01-18 10:55:00|2567|2565|2564|2562|2570|2568|2562|2560|5941
1610967600000|2021-01-18 11:00:00|2563|2561|2562|2560|2563|2561|2559|2556|8214
1610967900000|2021-01-18 11:05:00|2563|2561|2563|2560|2565|2563|2561|2558|8353
1610968200000|2021-01-18 11:10:00|2562|2559|2561|2559|2563|2561|2560|2558|2443
1610968500000|2021-01-18 11:15:00|2562|2560|2564|2562|2565|2563|2560|2559|34255
1610968800000|2021-01-18 11:20:00|2565|2563|2573|2571|2580|2579|2564|2563|33863
1610969100000|2021-01-18 11:25:00|2572|2570|2564|2563|2572|2570|2564|2563|1697
1610969400000|2021-01-18 11:30:00|2565|2562|2560|2557|2565|2562|2559|2557|34596
1610969700000|2021-01-18 11:35:00|2559|2556|2561|2559|2561|2559|2558|2556|1218
1610970000000|2021-01-18 11:40:00|2562|2560|2564|2560|2564|2562|2561|2560|428
1610970300000|2021-01-18 11:45:00|2563|2561|2565|2563|2568|2565|2563|2561|4464
1610970600000|2021-01-18 11:50:00|2564|2564|2565|2563|2566|2564|2563|2562|3038
1610970900000|2021-01-18 11:55:00|2564|2562|2557|2556|2565|2563|2557|2556|2456
1610971200000|2021-01-18 12:00:00|2556|2555|2558|2556|2559|2556|2556|2554|994
1610971500000|2021-01-18 12:05:00|2559|2557|2557|2555|2561|2559|2556|2555|1490
1610971800000|2021-01-18 12:10:00|2558|2556|2559|2557|2559|2558|2558|2556|744
1610972100000|2021-01-18 12:15:00|2560|2558|2566|2563|2566|2563|2560|2558|2926
1610972400000|2021-01-18 12:20:00|2567|2564|2569|2567|2569|2568|2566|2563|2626
1610972700000|2021-01-18 12:25:00|2568|2568|2569|2568|2569|2568|2568|2567|325
1610973000000|2021-01-18 12:30:00|2568|2567|2569|2567|2572|2570|2568|2567|2122
1610973300000|2021-01-18 12:35:00|2568|2566|2569|2567|2570|2569|2567|2566|1447
1610973600000|2021-01-18 12:40:00|2568|2568|2569|2568|2569|2568|2568|2567|972
1610973900000|2021-01-18 12:45:00|2570|2569|2568|2565|2571|2570|2567|2565|3069
1610974200000|2021-01-18 12:50:00|2567|2564|2565|2563|2568|2565|2563|2561|1302
1610974500000|2021-01-18 12:55:00|2566|2564|2567|2565|2567|2566|2565|2563|2187
1610974800000|2021-01-18 13:00:00|2566|2564|2568|2566|2568|2567|2566|2563|1527
1610975100000|2021-01-18 13:05:00|2569|2567|2573|2570|2574|2572|2569|2567|2593
1610975400000|2021-01-18 13:10:00|2572|2569|2571|2569|2572|2570|2570|2568|1610
1610975700000|2021-01-18 13:15:00|2570|2568|2575|2573|2575|2573|2569|2567|3367
1610976000000|2021-01-18 13:20:00|2574|2572|2575|2574|2578|2575|2573|2572|2625
1610976300000|2021-01-18 13:25:00|2574|2573|2571|2570|2574|2574|2571|2570|2413
1610976600000|2021-01-18 13:30:00|2570|2569|2569|2567|2571|2570|2569|2567|1527
1610976900000|2021-01-18 13:35:00|2568|2566|2571|2570|2571|2570|2567|2565|2333
1610977200000|2021-01-18 13:40:00|2572|2571|2572|2571|2573|2571|2570|2568|8649
1610977500000|2021-01-18 13:45:00|2573|2570|2573|2571|2575|2573|2571|2570|3252
1610977800000|2021-01-18 13:50:00|2574|2572|2581|2579|2582|2579|2574|2572|3223
1610978100000|2021-01-18 13:55:00|2580|2578|2579|2577|2581|2579|2576|2574|4524
1610978400000|2021-01-18 14:00:00|2580|2578|2578|2577|2581|2580|2578|2577|4245
1610978700000|2021-01-18 14:05:00|2577|2576|2578|2577|2579|2578|2577|2575|2405
1610979000000|2021-01-18 14:10:00|2577|2576|2581|2580|2581|2580|2577|2575|1902
1610979300000|2021-01-18 14:15:00|2582|2581|2582|2580|2582|2581|2581|2579|4825
1610979600000|2021-01-18 14:20:00|2581|2581|2587|2585|2587|2585|2581|2580|4024
1610979900000|2021-01-18 14:25:00|2586|2584|2576|2575|2586|2585|2576|2575|9838
1610980200000|2021-01-18 14:30:00|2577|2574|2575|2573|2577|2575|2573|2572|2933
1610980500000|2021-01-18 14:35:00|2576|2574|2576|2574|2578|2577|2575|2573|2041
1610980800000|2021-01-18 14:40:00|2575|2573|2584|2582|2584|2582|2574|2572|10805
1610981100000|2021-01-18 14:45:00|2585|2583|2589|2586|2589|2586|2585|2583|2980
1610981400000|2021-01-18 14:50:00|2590|2587|2588|2586|2592|2590|2588|2585|10981
1610981700000|2021-01-18 14:55:00|2587|2587|2581|2578|2587|2587|2578|2577|12492
1610982000000|2021-01-18 15:00:00|2580|2577|2580|2578|2581|2580|2579|2577|4010
1610982300000|2021-01-18 15:05:00|2579|2577|2576|2575|2579|2578|2575|2573|4405
1610982600000|2021-01-18 15:10:00|2577|2576|2577|2575|2580|2578|2577|2575|5101
1610982900000|2021-01-18 15:15:00|2576|2574|2575|2573|2576|2575|2575|2573|2989
1610983200000|2021-01-18 15:20:00|2574|2574|2575|2573|2575|2574|2573|2571|2712
1610983500000|2021-01-18 15:25:00|2574|2572|2578|2576|2578|2576|2572|2569|6085
1610983800000|2021-01-18 15:30:00|2577|2577|2577|2576|2579|2578|2577|2575|2996
1610984100000|2021-01-18 15:35:00|2576|2575|2569|2568|2576|2576|2569|2567|5935
1610984400000|2021-01-18 15:40:00|2570|2569|2571|2569|2571|2570|2568|2566|4813
1610984700000|2021-01-18 15:45:00|2572|2570|2571|2569|2573|2571|2569|2568|2788
1610985000000|2021-01-18 15:50:00|2572|2568|2571|2570|2572|2571|2571|2568|10571
1610985300000|2021-01-18 15:55:00|2572|2571|2572|2570|2573|2571|2571|2569|3802
1610985600000|2021-01-18 16:00:00|2573|2571|2572|2570|2573|2572|2571|2570|4789
1610985900000|2021-01-18 16:05:00|2571|2569|2571|2570|2573|2571|2569|2567|5710
1610986200000|2021-01-18 16:10:00|2572|2571|2575|2573|2575|2573|2572|2570|3006
1610986500000|2021-01-18 16:15:00|2576|2574|2575|2573|2576|2575|2574|2572|3734
1610986800000|2021-01-18 16:20:00|2574|2574|2577|2575|2577|2576|2574|2573|4900
1610987100000|2021-01-18 16:25:00|2576|2576|2579|2576|2579|2578|2576|2574|11413
1611043200000|2021-01-19 08:00:00|2578|2564|2575|2564|2578|2567|2550|2547|4371
1611043500000|2021-01-19 08:05:00|2574|2565|2566|2560|2579|2573|2560|2557|11351
1611043800000|2021-01-19 08:10:00|2565|2561|2570|2567|2571|2567|2554|2552|9336
1611044100000|2021-01-19 08:15:00|2569|2566|2557|2553|2569|2566|2554|2552|12795
1611044400000|2021-01-19 08:20:00|2556|2552|2553|2550|2557|2553|2548|2546|6848
1611044700000|2021-01-19 08:25:00|2552|2549|2545|2543|2552|2549|2542|2537|8320
1611045000000|2021-01-19 08:30:00|2544|2542|2538|2537|2548|2545|2538|2537|11208
1611045300000|2021-01-19 08:35:00|2540|2538|2532|2529|2540|2538|2530|2528|24345
1611045600000|2021-01-19 08:40:00|2531|2528|2536|2534|2537|2535|2525|2524|8260
1611045900000|2021-01-19 08:45:00|2535|2533|2530|2528|2536|2533|2530|2528|5540
1611046200000|2021-01-19 08:50:00|2532|2529|2530|2528|2535|2533|2526|2525|5813
1611046500000|2021-01-19 08:55:00|2531|2529|2534|2532|2535|2534|2529|2528|5342
1611046800000|2021-01-19 09:00:00|2533|2531|2534|2533|2534|2533|2530|2528|6289
1611047100000|2021-01-19 09:05:00|2535|2534|2536|2535|2537|2536|2533|2532|25792
1611047400000|2021-01-19 09:10:00|2537|2536|2541|2539|2542|2540|2534|2533|6440
1611047700000|2021-01-19 09:15:00|2540|2540|2543|2541|2543|2541|2534|2533|12626
1611048000000|2021-01-19 09:20:00|2542|2542|2546|2545|2548|2546|2542|2541|3032
1611048300000|2021-01-19 09:25:00|2545|2544|2549|2547|2549|2548|2545|2544|6786
1611048600000|2021-01-19 09:30:00|2548|2548|2546|2544|2553|2551|2544|2543|4390
1611048900000|2021-01-19 09:35:00|2545|2543|2538|2536|2546|2544|2538|2536|3165
1611049200000|2021-01-19 09:40:00|2539|2537|2536|2533|2540|2538|2534|2533|7899
1611049500000|2021-01-19 09:45:00|2537|2534|2538|2536|2540|2538|2537|2534|2234
1611049800000|2021-01-19 09:50:00|2539|2537|2540|2539|2541|2539|2537|2535|3246
1611050100000|2021-01-19 09:55:00|2541|2538|2541|2539|2542|2540|2540|2537|3838
1611050400000|2021-01-19 10:00:00|2542|2540|2539|2538|2543|2541|2538|2536|6296
1611050700000|2021-01-19 10:05:00|2540|2537|2541|2539|2542|2541|2538|2536|3143
1611051000000|2021-01-19 10:10:00|2540|2540|2542|2540|2542|2541|2539|2538|3938
1611051300000|2021-01-19 10:15:00|2541|2539|2542|2541|2542|2541|2539|2538|3474
1611051600000|2021-01-19 10:20:00|2541|2540|2541|2540|2542|2541|2540|2539|4304
1611051900000|2021-01-19 10:25:00|2540|2539|2532|2531|2541|2540|2532|2531|8759
1611052200000|2021-01-19 10:30:00|2533|2532|2542|2541|2542|2541|2533|2531|5005
1611052500000|2021-01-19 10:35:00|2541|2540|2543|2542|2546|2544|2541|2540|4359
1611052800000|2021-01-19 10:40:00|2542|2541|2544|2543|2549|2547|2542|2541|5194
1611053100000|2021-01-19 10:45:00|2545|2542|2542|2541|2545|2542|2541|2540|3269
1611053400000|2021-01-19 10:50:00|2541|2540|2542|2541|2543|2542|2541|2540|2260
1611053700000|2021-01-19 10:55:00|2541|2540|2543|2542|2545|2543|2541|2540|3695
1611054000000|2021-01-19 11:00:00|2542|2541|2544|2543|2545|2543|2542|2541|3103
1611054300000|2021-01-19 11:05:00|2543|2542|2548|2546|2549|2547|2543|2542|6419
1611054600000|2021-01-19 11:10:00|2547|2547|2548|2546|2549|2547|2545|2544|5879
1611054900000|2021-01-19 11:15:00|2547|2545|2544|2542|2547|2545|2542|2541|4432
1611055200000|2021-01-19 11:20:00|2543|2543|2539|2538|2544|2543|2539|2536|4679
1611055500000|2021-01-19 11:25:00|2540|2539|2544|2541|2544|2541|2539|2538|7112
1611055800000|2021-01-19 11:30:00|2543|2542|2546|2545|2547|2545|2543|2542|1986
1611056100000|2021-01-19 11:35:00|2547|2546|2547|2546|2547|2546|2545|2544|8463
1611056400000|2021-01-19 11:40:00|2546|2545|2546|2544|2546|2545|2545|2544|2814
1611056700000|2021-01-19 11:45:00|2545|2543|2545|2543|2545|2543|2545|2543|1487
1611057000000|2021-01-19 11:50:00|2546|2544|2550|2548|2550|2548|2546|2544|2638
1611057300000|2021-01-19 11:55:00|2548|2547|2549|2548|2550|2548|2548|2547|6834
1611057600000|2021-01-19 12:00:00|2550|2549|2552|2551|2553|2551|2549|2549|4858
1611057900000|2021-01-19 12:05:00|2553|2552|2553|2551|2554|2552|2553|2551|1120
1611058200000|2021-01-19 12:10:00|2552|2552|2553|2551|2554|2552|2549|2548|7572
1611058500000|2021-01-19 12:15:00|2552|2550|2551|2550|2552|2551|2550|2548|2820
1611058800000|2021-01-19 12:20:00|2552|2551|2550|2549|2552|2551|2549|2548|7537
1611059100000|2021-01-19 12:25:00|2549|2548|2552|2550|2552|2550|2546|2544|5485
1611059400000|2021-01-19 12:30:00|2551|2551|2547|2546|2552|2551|2547|2546|5200
1611059700000|2021-01-19 12:35:00|2548|2547|2550|2549|2551|2549|2548|2546|2907
1611060000000|2021-01-19 12:40:00|2549|2548|2550|2549|2550|2549|2548|2547|5759
1611060300000|2021-01-19 12:45:00|2551|2550|2550|2548|2551|2550|2549|2548|3096
1611060600000|2021-01-19 12:50:00|2551|2549|2551|2550|2552|2551|2550|2548|3521
1611060900000|2021-01-19 12:55:00|2550|2549|2552|2551|2554|2552|2550|2549|2752
1611061200000|2021-01-19 13:00:00|2551|2550|2553|2552|2553|2552|2551|2550|2625
1611061500000|2021-01-19 13:05:00|2552|2551|2553|2552|2554|2552|2552|2551|4428
1611061800000|2021-01-19 13:10:00|2552|2551|2552|2551|2552|2551|2551|2550|5244
1611062100000|2021-01-19 13:15:00|2551|2550|2555|2554|2555|2554|2551|2550|5792
1611062400000|2021-01-19 13:20:00|2554|2553|2554|2553|2555|2554|2554|2553|2914
1611062700000|2021-01-19 13:25:00|2555|2554|2556|2554|2556|2555|2555|2553|2980
1611063000000|2021-01-19 13:30:00|2555|2555|2557|2556|2558|2556|2555|2554|4700
1611063300000|2021-01-19 13:35:00|2556|2555|2556|2555|2558|2556|2554|2553|4460
1611063600000|2021-01-19 13:40:00|2555|2554|2556|2555|2557|2556|2555|2554|6408
1611063900000|2021-01-19 13:45:00|2555|2554|2557|2556|2558|2557|2555|2554|5387
1611064200000|2021-01-19 13:50:00|2558|2557|2557|2556|2560|2558|2555|2554|9032
1611064500000|2021-01-19 13:55:00|2556|2555|2557|2556|2558|2557|2554|2553|8492
1611064800000|2021-01-19 14:00:00|2558|2555|2558|2557|2558|2557|2555|2554|3770
1611065100000|2021-01-19 14:05:00|2557|2556|2555|2553|2558|2556|2553|2552|6744
1611065400000|2021-01-19 14:10:00|2554|2554|2556|2555|2557|2556|2554|2553|1791
1611065700000|2021-01-19 14:15:00|2557|2554|2559|2556|2559|2558|2557|2554|6583
1611066000000|2021-01-19 14:20:00|2558|2555|2558|2556|2559|2557|2556|2555|5289
1611066300000|2021-01-19 14:25:00|2559|2557|2556|2555|2559|2558|2556|2555|5430
1611066600000|2021-01-19 14:30:00|2557|2556|2559|2557|2560|2558|2554|2553|14834
1611066900000|2021-01-19 14:35:00|2558|2556|2559|2557|2560|2559|2556|2555|7890
1611067200000|2021-01-19 14:40:00|2560|2558|2558|2557|2560|2559|2557|2556|8812
1611067500000|2021-01-19 14:45:00|2559|2556|2558|2556|2559|2558|2557|2555|5153
1611067800000|2021-01-19 14:50:00|2557|2557|2560|2559|2561|2560|2556|2554|4944
1611068100000|2021-01-19 14:55:00|2561|2558|2562|2561|2564|2563|2561|2558|11743
1611068400000|2021-01-19 15:00:00|2561|2560|2563|2562|2563|2562|2559|2558|12415
1611068700000|2021-01-19 15:05:00|2562|2561|2565|2564|2565|2564|2561|2560|8644
1611069000000|2021-01-19 15:10:00|2566|2565|2567|2566|2568|2567|2566|2564|13268
1611069300000|2021-01-19 15:15:00|2568|2567|2571|2570|2571|2570|2567|2566|11032
1611069600000|2021-01-19 15:20:00|2572|2571|2578|2577|2579|2578|2572|2571|11800
1611069900000|2021-01-19 15:25:00|2579|2576|2578|2577|2579|2578|2577|2576|12145
1611070200000|2021-01-19 15:30:00|2577|2576|2578|2577|2579|2578|2576|2575|10984
1611070500000|2021-01-19 15:35:00|2579|2578|2578|2577|2580|2579|2577|2576|7444
1611070800000|2021-01-19 15:40:00|2577|2576|2576|2575|2578|2577|2575|2574|8658
1611071100000|2021-01-19 15:45:00|2577|2576|2574|2573|2577|2576|2574|2573|6150
1611071400000|2021-01-19 15:50:00|2573|2572|2568|2567|2573|2572|2568|2567|11979
1611071700000|2021-01-19 15:55:00|2569|2568|2567|2566|2571|2569|2567|2566|10313
1611072000000|2021-01-19 16:00:00|2568|2565|2572|2571|2574|2572|2567|2565|11804
1611072300000|2021-01-19 16:05:00|2573|2572|2572|2571|2575|2574|2572|2571|15905
1611072600000|2021-01-19 16:10:00|2571|2570|2570|2569|2571|2570|2569|2568|9787
1611072900000|2021-01-19 16:15:00|2571|2570|2572|2571|2573|2572|2571|2570|28686
1611073200000|2021-01-19 16:20:00|2573|2572|2573|2572|2576|2575|2572|2571|19696
1611073500000|2021-01-19 16:25:00|2572|2571|2569|2565|2573|2572|2568|2565|28473
1611129600000|2021-01-20 08:00:00|2579|2571|2579|2573|2580|2574|2568|2558|3685
1611129900000|2021-01-20 08:05:00|2580|2574|2591|2586|2599|2594|2580|2574|5561
1611130200000|2021-01-20 08:10:00|2590|2587|2590|2588|2595|2593|2589|2586|2745
1611130500000|2021-01-20 08:15:00|2591|2589|2592|2589|2595|2593|2588|2585|4190
1611130800000|2021-01-20 08:20:00|2591|2590|2603|2600|2603|2600|2589|2587|15402
1611131100000|2021-01-20 08:25:00|2602|2599|2599|2596|2608|2607|2598|2596|9662
1611131400000|2021-01-20 08:30:00|2600|2597|2599|2597|2601|2600|2599|2595|3804
1611131700000|2021-01-20 08:35:00|2600|2598|2599|2598|2604|2601|2599|2597|2636
1611132000000|2021-01-20 08:40:00|2600|2599|2600|2597|2601|2599|2596|2594|5836
1611132300000|2021-01-20 08:45:00|2601|2598|2600|2597|2604|2602|2598|2597|5864
1611132600000|2021-01-20 08:50:00|2599|2596|2590|2588|2599|2596|2590|2588|3300
1611132900000|2021-01-20 08:55:00|2591|2589|2592|2590|2593|2592|2590|2588|2024
1611133200000|2021-01-20 09:00:00|2591|2589|2581|2580|2594|2592|2581|2580|8123
1611133500000|2021-01-20 09:05:00|2582|2581|2571|2569|2583|2581|2570|2568|6842
1611133800000|2021-01-20 09:10:00|2570|2568|2572|2570|2576|2575|2568|2565|5365
1611134100000|2021-01-20 09:15:00|2573|2571|2565|2562|2573|2571|2560|2559|7566
1611134400000|2021-01-20 09:20:00|2564|2563|2563|2560|2565|2563|2561|2560|2853
1611134700000|2021-01-20 09:25:00|2564|2561|2558|2556|2564|2563|2551|2549|12260
1611135000000|2021-01-20 09:30:00|2556|2555|2562|2561|2563|2561|2556|2554|4771
1611135300000|2021-01-20 09:35:00|2563|2562|2558|2555|2564|2562|2558|2555|6078
1611135600000|2021-01-20 09:40:00|2557|2554|2554|2552|2558|2556|2552|2551|5546
1611135900000|2021-01-20 09:45:00|2555|2553|2550|2547|2556|2555|2548|2546|8974
1611136200000|2021-01-20 09:50:00|2551|2548|2556|2554|2556|2554|2551|2547|3176
1611136500000|2021-01-20 09:55:00|2555|2553|2554|2552|2556|2555|2553|2552|2202
1611136800000|2021-01-20 10:00:00|2555|2553|2552|2550|2556|2555|2551|2550|5692
1611137100000|2021-01-20 10:05:00|2551|2551|2555|2553|2555|2553|2551|2551|2087
1611137400000|2021-01-20 10:10:00|2554|2552|2551|2550|2554|2552|2548|2547|4099
1611137700000|2021-01-20 10:15:00|2552|2551|2551|2549|2553|2551|2550|2549|1382
1611138000000|2021-01-20 10:20:00|2550|2550|2549|2548|2550|2550|2547|2546|3029
1611138300000|2021-01-20 10:25:00|2550|2549|2549|2546|2552|2551|2549|2546|5337
1611138600000|2021-01-20 10:30:00|2548|2547|2544|2543|2548|2547|2543|2541|2858
1611138900000|2021-01-20 10:35:00|2545|2544|2548|2547|2548|2547|2544|2543|27036
1611139200000|2021-01-20 10:40:00|2547|2546|2545|2544|2548|2546|2545|2544|3292
1611139500000|2021-01-20 10:45:00|2544|2543|2545|2543|2547|2546|2544|2543|2601
1611139800000|2021-01-20 10:50:00|2544|2544|2544|2543|2545|2544|2544|2543|1375
1611140100000|2021-01-20 10:55:00|2545|2542|2546|2543|2547|2546|2544|2542|4240
1611140400000|2021-01-20 11:00:00|2547|2545|2551|2549|2551|2549|2547|2545|7379
1611140700000|2021-01-20 11:05:00|2550|2548|2551|2550|2553|2551|2549|2548|3184
1611141000000|2021-01-20 11:10:00|2552|2549|2552|2550|2552|2550|2550|2549|1583
1611141300000|2021-01-20 11:15:00|2553|2551|2553|2552|2554|2553|2552|2551|2621
1611141600000|2021-01-20 11:20:00|2554|2553|2554|2552|2555|2554|2550|2549|10831
1611141900000|2021-01-20 11:25:00|2555|2553|2550|2547|2556|2554|2547|2545|10657
1611142200000|2021-01-20 11:30:00|2549|2549|2550|2549|2551|2549|2549|2548|3996
1611142500000|2021-01-20 11:35:00|2551|2550|2554|2552|2554|2552|2550|2549|9677
1611142800000|2021-01-20 11:40:00|2553|2553|2551|2550|2554|2553|2551|2550|2583
1611143100000|2021-01-20 11:45:00|2552|2551|2551|2550|2554|2552|2551|2550|2253
1611143400000|2021-01-20 11:50:00|2552|2551|2555|2553|2555|2553|2549|2548|4590
1611143700000|2021-01-20 11:55:00|2554|2554|2554|2552|2555|2554|2553|2552|1437
1611144000000|2021-01-20 12:00:00|2553|2553|2553|2551|2554|2553|2551|2549|3289
1611144300000|2021-01-20 12:05:00|2554|2552|2555|2553|2555|2554|2554|2552|1445
1611144600000|2021-01-20 12:10:00|2554|2554|2552|2551|2555|2554|2552|2550|3802
1611144900000|2021-01-20 12:15:00|2553|2552|2553|2552|2556|2554|2553|2551|4563
1611145200000|2021-01-20 12:20:00|2554|2551|2554|2553|2555|2553|2552|2551|5278
1611145500000|2021-01-20 12:25:00|2555|2552|2554|2553|2555|2553|2554|2552|671
1611145800000|2021-01-20 12:30:00|2553|2552|2554|2552|2555|2553|2549|2548|126453
1611146100000|2021-01-20 12:35:00|2553|2553|2557|2555|2558|2556|2553|2552|4979
1611146400000|2021-01-20 12:40:00|2556|2554|2549|2548|2556|2554|2549|2547|3237
1611146700000|2021-01-20 12:45:00|2550|2547|2549|2547|2550|2548|2546|2544|4243
1611147000000|2021-01-20 12:50:00|2550|2548|2547|2545|2550|2548|2545|2544|8440
1611147300000|2021-01-20 12:55:00|2548|2546|2549|2547|2549|2547|2543|2541|4583
1611147600000|2021-01-20 13:00:00|2548|2548|2549|2547|2549|2548|2547|2546|2857
1611147900000|2021-01-20 13:05:00|2550|2548|2549|2548|2551|2550|2549|2547|2761
1611148200000|2021-01-20 13:10:00|2550|2549|2550|2549|2551|2549|2549|2548|1726
1611148500000|2021-01-20 13:15:00|2549|2548|2550|2548|2550|2549|2549|2548|3524
1611148800000|2021-01-20 13:20:00|2549|2549|2550|2548|2551|2549|2549|2547|5300
1611149100000|2021-01-20 13:25:00|2549|2547|2550|2549|2551|2550|2548|2547|2987
1611149400000|2021-01-20 13:30:00|2551|2550|2553|2552|2556|2554|2551|2550|2418
1611149700000|2021-01-20 13:35:00|2552|2551|2555|2554|2557|2555|2551|2550|3576
1611150000000|2021-01-20 13:40:00|2556|2555|2555|2554|2557|2555|2554|2552|4040
1611150300000|2021-01-20 13:45:00|2556|2555|2556|2554|2558|2556|2556|2554|1458
1611150600000|2021-01-20 13:50:00|2555|2553|2557|2555|2557|2555|2554|2552|1938
1611150900000|2021-01-20 13:55:00|2556|2554|2554|2553|2557|2555|2554|2552|2574
1611151200000|2021-01-20 14:00:00|2553|2552|2554|2552|2554|2553|2552|2551|2700
1611151500000|2021-01-20 14:05:00|2553|2553|2553|2551|2554|2553|2550|2548|4513
1611151800000|2021-01-20 14:10:00|2554|2552|2557|2555|2557|2555|2554|2552|3643
1611152100000|2021-01-20 14:15:00|2556|2554|2558|2556|2558|2557|2554|2553|3972
1611152400000|2021-01-20 14:20:00|2557|2555|2550|2549|2557|2555|2549|2548|4871
1611152700000|2021-01-20 14:25:00|2551|2550|2551|2549|2554|2552|2550|2549|3156
1611153000000|2021-01-20 14:30:00|2552|2550|2551|2549|2555|2553|2550|2549|7467
1611153300000|2021-01-20 14:35:00|2550|2550|2551|2549|2553|2551|2548|2546|8949
1611153600000|2021-01-20 14:40:00|2552|2550|2555|2554|2555|2554|2552|2550|3211
1611153900000|2021-01-20 14:45:00|2554|2553|2557|2555|2557|2555|2551|2550|3787
1611154200000|2021-01-20 14:50:00|2558|2556|2554|2553|2560|2559|2554|2553|4370
1611154500000|2021-01-20 14:55:00|2555|2554|2556|2554|2557|2555|2554|2553|3552
1611154800000|2021-01-20 15:00:00|2555|2555|2558|2556|2558|2557|2554|2553|4529
1611155100000|2021-01-20 15:05:00|2557|2555|2558|2556|2558|2557|2556|2555|2876
1611155400000|2021-01-20 15:10:00|2557|2557|2565|2563|2567|2565|2554|2553|16090
1611155700000|2021-01-20 15:15:00|2564|2562|2560|2559|2565|2563|2560|2558|4239
1611156000000|2021-01-20 15:20:00|2561|2560|2562|2560|2564|2563|2559|2558|8957
1611156300000|2021-01-20 15:25:00|2561|2559|2563|2561|2565|2563|2560|2559|9003
1611156600000|2021-01-20 15:30:00|2562|2560|2562|2561|2563|2562|2560|2558|8866
1611156900000|2021-01-20 15:35:00|2563|2562|2564|2562|2565|2564|2562|2561|6097
1611157200000|2021-01-20 15:40:00|2563|2563|2563|2562|2564|2563|2562|2561|6655
1611157500000|2021-01-20 15:45:00|2562|2561|2565|2564|2566|2564|2562|2561|3421
1611157800000|2021-01-20 15:50:00|2566|2565|2567|2566|2569|2567|2566|2565|5457
1611158100000|2021-01-20 15:55:00|2568|2567|2570|2569|2573|2571|2568|2567|7646
1611158400000|2021-01-20 16:00:00|2571|2568|2569|2568|2571|2569|2569|2567|5209
1611158700000|2021-01-20 16:05:00|2568|2567|2563|2562|2568|2567|2563|2562|6925
1611159000000|2021-01-20 16:10:00|2564|2563|2565|2564|2565|2564|2563|2562|6572
1611159300000|2021-01-20 16:15:00|2566|2565|2565|2564|2567|2566|2565|2563|4816
1611159600000|2021-01-20 16:20:00|2566|2565|2568|2567|2570|2569|2566|2565|10136
1611159900000|2021-01-20 16:25:00|2567|2566|2570|2567|2570|2567|2565|2564|20888
1611216000000|2021-01-21 08:00:00|2594|2575|2610|2604|2621|2620|2588|2575|11179
1611216300000|2021-01-21 08:05:00|2609|2605|2610|2606|2610|2606|2599|2590|7800
1611216600000|2021-01-21 08:10:00|2609|2604|2609|2607|2615|2611|2602|2599|15081
1611216900000|2021-01-21 08:15:00|2610|2606|2613|2610|2613|2611|2604|2601|9445
1611217200000|2021-01-21 08:20:00|2612|2609|2604|2602|2613|2610|2600|2598|5524
1611217500000|2021-01-21 08:25:00|2603|2601|2604|2601|2606|2604|2602|2600|4893
1611217800000|2021-01-21 08:30:00|2602|2600|2609|2607|2611|2609|2602|2600|3779
1611218100000|2021-01-21 08:35:00|2608|2606|2608|2606|2611|2609|2604|2602|3525
1611218400000|2021-01-21 08:40:00|2607|2605|2614|2612|2614|2612|2607|2605|3926
1611218700000|2021-01-21 08:45:00|2615|2613|2617|2616|2618|2616|2614|2613|11547
1611219000000|2021-01-21 08:50:00|2616|2615|2623|2621|2624|2622|2614|2612|21677
1611219300000|2021-01-21 08:55:00|2622|2620|2619|2616|2623|2620|2615|2612|5313
1611219600000|2021-01-21 09:00:00|2618|2615|2626|2624|2626|2624|2617|2614|4700
1611219900000|2021-01-21 09:05:00|2625|2623|2629|2627|2631|2628|2623|2621|5298
1611220200000|2021-01-21 09:10:00|2628|2628|2628|2626|2632|2630|2626|2624|3738
1611220500000|2021-01-21 09:15:00|2627|2625|2622|2621|2628|2626|2622|2621|2886
1611220800000|2021-01-21 09:20:00|2621|2620|2624|2621|2624|2622|2621|2619|4361
1611221100000|2021-01-21 09:25:00|2623|2620|2631|2628|2631|2629|2622|2620|2801
1611221400000|2021-01-21 09:30:00|2632|2629|2625|2623|2635|2632|2625|2623|4904
1611221700000|2021-01-21 09:35:00|2624|2622|2621|2619|2625|2623|2620|2619|10810
1611222000000|2021-01-21 09:40:00|2620|2620|2621|2619|2625|2622|2620|2619|9593
1611222300000|2021-01-21 09:45:00|2620|2620|2623|2622|2625|2623|2620|2620|35346
1611222600000|2021-01-21 09:50:00|2624|2623|2626|2624|2627|2625|2624|2623|1576
1611222900000|2021-01-21 09:55:00|2627|2625|2628|2626|2628|2626|2625|2623|3202
1611223200000|2021-01-21 10:00:00|2627|2627|2621|2620|2627|2627|2620|2619|7179
1611223500000|2021-01-21 10:05:00|2620|2619|2621|2619|2621|2620|2618|2617|4070
1611223800000|2021-01-21 10:10:00|2620|2620|2623|2621|2623|2621|2619|2617|3973
1611224100000|2021-01-21 10:15:00|2622|2620|2620|2619|2623|2621|2620|2618|2573
1611224400000|2021-01-21 10:20:00|2619|2618|2618|2616|2621|2619|2616|2615|7005
1611224700000|2021-01-21 10:25:00|2617|2615|2614|2612|2618|2615|2613|2612|3685
1611225000000|2021-01-21 10:30:00|2613|2613|2619|2617|2619|2617|2613|2611|4169
1611225300000|2021-01-21 10:35:00|2620|2618|2622|2621|2622|2621|2620|2617|6065
1611225600000|2021-01-21 10:40:00|2623|2622|2625|2624|2627|2625|2622|2621|8506
1611225900000|2021-01-21 10:45:00|2624|2623|2623|2622|2625|2624|2623|2622|1964
1611226200000|2021-01-21 10:50:00|2622|2621|2618|2616|2622|2621|2618|2616|3929
1611226500000|2021-01-21 10:55:00|2617|2615|2617|2615|2618|2615|2614|2612|3627
1611226800000|2021-01-21 11:00:00|2618|2616|2618|2617|2619|2618|2618|2615|1810
1611227100000|2021-01-21 11:05:00|2617|2616|2613|2611|2620|2618|2613|2611|14887
1611227400000|2021-01-21 11:10:00|2612|2610|2616|2615|2616|2615|2611|2610|3432
1611227700000|2021-01-21 11:15:00|2615|2614|2617|2616|2620|2617|2615|2614|1801
1611228000000|2021-01-21 11:20:00|2616|2615|2617|2616|2620|2618|2616|2615|3638
1611228300000|2021-01-21 11:25:00|2618|2615|2618|2616|2618|2617|2615|2614|3950
1611228600000|2021-01-21 11:30:00|2617|2617|2618|2617|2619|2617|2617|2616|2477
1611228900000|2021-01-21 11:35:00|2617|2616|2618|2616|2618|2616|2616|2615|4596
1611229200000|2021-01-21 11:40:00|2617|2615|2619|2617|2619|2617|2616|2614|2736
1611229500000|2021-01-21 11:45:00|2618|2616|2625|2623|2625|2623|2618|2616|4048
1611229800000|2021-01-21 11:50:00|2626|2624|2627|2625|2630|2629|2625|2624|6528
1611230100000|2021-01-21 11:55:00|2626|2626|2626|2625|2627|2626|2626|2625|905
1611230400000|2021-01-21 12:00:00|2627|2626|2626|2625|2628|2626|2625|2624|2817
1611230700000|2021-01-21 12:05:00|2627|2624|2628|2626|2628|2627|2627|2624|3360
1611231000000|2021-01-21 12:10:00|2627|2627|2627|2625|2628|2627|2626|2625|1176
1611231300000|2021-01-21 12:15:00|2626|2624|2618|2617|2626|2624|2618|2617|6762
1611231600000|2021-01-21 12:20:00|2617|2616|2620|2619|2621|2619|2617|2615|22252
1611231900000|2021-01-21 12:25:00|2621|2618|2618|2617|2621|2619|2618|2617|4035
1611232200000|2021-01-21 12:30:00|2619|2618|2619|2618|2621|2619|2619|2618|3828
1611232500000|2021-01-21 12:35:00|2620|2619|2621|2619|2621|2619|2619|2618|9809
1611232800000|2021-01-21 12:40:00|2620|2618|2620|2618|2620|2618|2618|2617|3481
1611233100000|2021-01-21 12:45:00|2619|2617|2616|2615|2619|2617|2616|2615|3210
1611233400000|2021-01-21 12:50:00|2617|2616|2618|2616|2618|2616|2612|2611|5632
1611233700000|2021-01-21 12:55:00|2617|2617|2619|2617|2619|2618|2617|2617|1665
1611234000000|2021-01-21 13:00:00|2618|2618|2620|2619|2623|2621|2618|2617|30326
1611234300000|2021-01-21 13:05:00|2621|2620|2620|2619|2623|2622|2618|2617|40154
1611234600000|2021-01-21 13:10:00|2621|2620|2616|2615|2623|2621|2616|2615|5490
1611234900000|2021-01-21 13:15:00|2615|2614|2614|2612|2616|2614|2613|2611|5235
1611235200000|2021-01-21 13:20:00|2613|2613|2612|2610|2614|2613|2610|2609|5257
1611235500000|2021-01-21 13:25:00|2611|2609|2613|2612|2614|2612|2609|2608|5538
1611235800000|2021-01-21 13:30:00|2614|2613|2612|2610|2615|2613|2612|2610|4555
1611236100000|2021-01-21 13:35:00|2611|2611|2613|2611|2614|2612|2610|2608|4197
1611236400000|2021-01-21 13:40:00|2614|2612|2626|2624|2627|2625|2613|2612|6065
1611236700000|2021-01-21 13:45:00|2625|2623|2637|2636|2638|2636|2625|2623|9478
1611237000000|2021-01-21 13:50:00|2636|2635|2635|2634|2638|2636|2632|2631|8993
1611237300000|2021-01-21 13:55:00|2636|2635|2646|2645|2647|2645|2636|2635|7448
1611237600000|2021-01-21 14:00:00|2647|2646|2645|2644|2647|2646|2643|2642|2565
1611237900000|2021-01-21 14:05:00|2644|2643|2644|2642|2648|2647|2644|2642|4239
1611238200000|2021-01-21 14:10:00|2645|2643|2641|2638|2646|2644|2641|2638|4645
1611238500000|2021-01-21 14:15:00|2640|2639|2643|2642|2644|2643|2640|2639|6155
1611238800000|2021-01-21 14:20:00|2642|2641|2643|2642|2646|2644|2642|2641|9627
1611239100000|2021-01-21 14:25:00|2644|2643|2644|2643|2645|2644|2641|2640|4452
1611239400000|2021-01-21 14:30:00|2645|2642|2644|2643|2645|2643|2642|2641|28109
1611239700000|2021-01-21 14:35:00|2645|2644|2644|2641|2646|2644|2636|2635|28234
1611240000000|2021-01-21 14:40:00|2643|2642|2644|2641|2644|2642|2640|2639|4627
1611240300000|2021-01-21 14:45:00|2643|2642|2650|2648|2656|2655|2643|2642|100804
1611240600000|2021-01-21 14:50:00|2649|2649|2650|2648|2651|2650|2648|2646|24285
1611240900000|2021-01-21 14:55:00|2649|2647|2649|2648|2651|2650|2648|2646|32952
1611241200000|2021-01-21 15:00:00|2648|2647|2649|2648|2652|2651|2648|2647|13241
1611241500000|2021-01-21 15:05:00|2648|2647|2653|2651|2653|2651|2648|2647|36645
1611241800000|2021-01-21 15:10:00|2652|2652|2664|2662|2665|2664|2652|2652|14870
1611242100000|2021-01-21 15:15:00|2663|2661|2661|2660|2663|2661|2659|2658|9925
1611242400000|2021-01-21 15:20:00|2660|2659|2660|2659|2661|2660|2658|2657|11801
1611242700000|2021-01-21 15:25:00|2661|2660|2656|2655|2663|2660|2655|2654|7360
1611243000000|2021-01-21 15:30:00|2657|2656|2662|2660|2662|2661|2657|2656|5130
1611243300000|2021-01-21 15:35:00|2661|2661|2664|2663|2665|2663|2661|2661|4069
1611243600000|2021-01-21 15:40:00|2663|2662|2662|2661|2666|2664|2662|2659|35868
1611243900000|2021-01-21 15:45:00|2663|2660|2663|2662|2663|2662|2661|2660|4028
1611244200000|2021-01-21 15:50:00|2662|2661|2666|2665|2667|2665|2662|2661|41706
1611244500000|2021-01-21 15:55:00|2667|2666|2670|2669|2673|2672|2665|2664|30017
1611244800000|2021-01-21 16:00:00|2671|2670|2669|2668|2672|2671|2669|2667|15208
1611245100000|2021-01-21 16:05:00|2670|2669|2670|2669|2672|2671|2669|2668|14276
1611245400000|2021-01-21 16:10:00|2669|2668|2664|2662|2670|2668|2664|2662|21303
1611245700000|2021-01-21 16:15:00|2663|2661|2663|2662|2665|2663|2662|2661|8369
1611246000000|2021-01-21 16:20:00|2664|2663|2670|2669|2670|2669|2664|2663|14300
1611246300000|2021-01-21 16:25:00|2671|2668|2672|2671|2672|2671|2668|2667|23630
1611302400000|2021-01-22 08:00:00|2677|2672|2680|2673|2691|2689|2677|2672|9418
1611302700000|2021-01-22 08:05:00|2681|2679|2690|2687|2695|2694|2681|2673|7985
1611303000000|2021-01-22 08:10:00|2689|2686|2683|2680|2700|2697|2683|2680|10280
1611303300000|2021-01-22 08:15:00|2682|2681|2675|2672|2689|2686|2673|2671|14540
1611303600000|2021-01-22 08:20:00|2674|2673|2680|2677|2680|2677|2673|2671|45040
1611303900000|2021-01-22 08:25:00|2681|2678|2687|2684|2690|2689|2681|2678|11124
1611304200000|2021-01-22 08:30:00|2686|2683|2668|2667|2686|2683|2668|2667|25881
1611304500000|2021-01-22 08:35:00|2667|2665|2659|2657|2667|2665|2656|2655|16127
1611304800000|2021-01-22 08:40:00|2658|2658|2671|2668|2671|2668|2658|2658|5599
1611305100000|2021-01-22 08:45:00|2670|2669|2672|2670|2682|2679|2670|2669|10649
1611305400000|2021-01-22 08:50:00|2673|2671|2671|2670|2675|2673|2671|2669|9427
1611305700000|2021-01-22 08:55:00|2672|2669|2671|2670|2677|2675|2671|2669|9770
1611306000000|2021-01-22 09:00:00|2670|2669|2675|2673|2676|2674|2669|2668|5092
1611306300000|2021-01-22 09:05:00|2674|2672|2676|2675|2680|2678|2671|2669|10261
1611306600000|2021-01-22 09:10:00|2675|2674|2672|2670|2675|2674|2670|2667|5347
1611306900000|2021-01-22 09:15:00|2673|2671|2662|2659|2673|2671|2660|2658|4278
1611307200000|2021-01-22 09:20:00|2661|2660|2664|2661|2666|2663|2660|2658|3463
1611307500000|2021-01-22 09:25:00|2662|2660|2658|2656|2662|2661|2655|2654|2016
1611307800000|2021-01-22 09:30:00|2657|2655|2653|2650|2657|2655|2649|2646|3670
1611308100000|2021-01-22 09:35:00|2654|2651|2656|2654|2658|2656|2653|2651|3728
1611308400000|2021-01-22 09:40:00|2655|2653|2659|2657|2663|2662|2654|2651|4961
1611308700000|2021-01-22 09:45:00|2658|2658|2664|2662|2664|2663|2658|2657|3904
1611309000000|2021-01-22 09:50:00|2665|2663|2667|2664|2670|2668|2665|2663|7957
1611309300000|2021-01-22 09:55:00|2666|2665|2663|2661|2666|2665|2661|2659|4564
1611309600000|2021-01-22 10:00:00|2664|2662|2658|2657|2664|2662|2658|2657|5007
1611309900000|2021-01-22 10:05:00|2656|2656|2660|2658|2660|2659|2656|2655|2773
1611310200000|2021-01-22 10:10:00|2659|2657|2661|2658|2663|2661|2658|2656|3461
1611310500000|2021-01-22 10:15:00|2660|2657|2659|2658|2660|2658|2657|2656|1764
1611310800000|2021-01-22 10:20:00|2660|2657|2660|2658|2660|2659|2658|2657|3245
1611311100000|2021-01-22 10:25:00|2659|2659|2663|2660|2663|2660|2657|2656|2777
1611311400000|2021-01-22 10:30:00|2662|2661|2662|2660|2665|2664|2659|2658|4105
1611311700000|2021-01-22 10:35:00|2661|2661|2658|2656|2662|2661|2658|2656|3215
1611312000000|2021-01-22 10:40:00|2659|2657|2660|2658|2660|2659|2658|2656|1962
1611312300000|2021-01-22 10:45:00|2659|2657|2658|2657|2659|2658|2658|2656|1984
1611312600000|2021-01-22 10:50:00|2657|2656|2655|2653|2659|2657|2654|2651|4682
1611312900000|2021-01-22 10:55:00|2656|2654|2654|2653|2656|2654|2654|2652|3298
1611313200000|2021-01-22 11:00:00|2655|2654|2655|2654|2657|2656|2654|2652|1903
1611313500000|2021-01-22 11:05:00|2656|2653|2651|2649|2656|2653|2650|2649|2284
1611313800000|2021-01-22 11:10:00|2652|2650|2651|2650|2654|2653|2651|2650|1910
1611314100000|2021-01-22 11:15:00|2652|2651|2640|2639|2653|2651|2640|2638|10726
1611314400000|2021-01-22 11:20:00|2641|2640|2644|2643|2644|2643|2641|2640|2816
1611314700000|2021-01-22 11:25:00|2645|2644|2649|2647|2649|2647|2645|2643|4122
1611315000000|2021-01-22 11:30:00|2650|2648|2649|2647|2651|2650|2645|2643|45283
1611315300000|2021-01-22 11:35:00|2648|2646|2652|2649|2653|2650|2646|2645|2824
1611315600000|2021-01-22 11:40:00|2651|2650|2650|2648|2652|2651|2650|2647|1794
1611315900000|2021-01-22 11:45:00|2649|2647|2650|2648|2652|2650|2647|2645|3628
1611316200000|2021-01-22 11:50:00|2651|2649|2652|2650|2654|2652|2650|2648|2659
1611316500000|2021-01-22 11:55:00|2653|2651|2652|2649|2655|2653|2651|2648|3128
1611316800000|2021-01-22 12:00:00|2651|2648|2647|2645|2651|2648|2647|2645|1411
1611317100000|2021-01-22 12:05:00|2648|2646|2650|2648|2650|2648|2647|2645|1409
1611317400000|2021-01-22 12:10:00|2649|2649|2653|2649|2654|2652|2649|2648|3249
1611317700000|2021-01-22 12:15:00|2652|2651|2652|2650|2655|2652|2651|2649|1029
1611318000000|2021-01-22 12:20:00|2653|2651|2654|2651|2654|2652|2651|2649|2450
1611318300000|2021-01-22 12:25:00|2653|2652|2653|2652|2654|2653|2651|2650|2356
1611318600000|2021-01-22 12:30:00|2652|2651|2655|2653|2655|2653|2652|2649|2513
1611318900000|2021-01-22 12:35:00|2654|2652|2654|2651|2654|2652|2653|2651|1249
1611319200000|2021-01-22 12:40:00|2655|2653|2653|2651|2655|2654|2653|2651|1477
1611319500000|2021-01-22 12:45:00|2654|2652|2655|2653|2656|2655|2654|2652|1527
1611319800000|2021-01-22 12:50:00|2656|2654|2658|2656|2659|2657|2653|2651|5195
1611320100000|2021-01-22 12:55:00|2659|2657|2664|2661|2664|2662|2659|2657|2103
1611320400000|2021-01-22 13:00:00|2663|2663|2661|2659|2664|2663|2660|2658|4282
1611320700000|2021-01-22 13:05:00|2660|2660|2661|2659|2661|2660|2660|2659|2076
1611321000000|2021-01-22 13:10:00|2662|2660|2659|2658|2662|2660|2659|2658|5796
1611321300000|2021-01-22 13:15:00|2658|2657|2662|2660|2662|2660|2657|2656|2135
1611321600000|2021-01-22 13:20:00|2663|2661|2668|2666|2668|2666|2663|2661|4413
1611321900000|2021-01-22 13:25:00|2667|2665|2665|2663|2667|2665|2663|2661|4828
1611322200000|2021-01-22 13:30:00|2666|2665|2665|2662|2666|2665|2663|2662|2214
1611322500000|2021-01-22 13:35:00|2666|2663|2665|2663|2668|2666|2665|2663|3428
1611322800000|2021-01-22 13:40:00|2664|2662|2665|2662|2665|2664|2664|2662|2350
1611323100000|2021-01-22 13:45:00|2666|2663|2672|2670|2672|2670|2666|2663|4364
1611323400000|2021-01-22 13:50:00|2671|2669|2672|2670|2672|2670|2669|2668|4232
1611323700000|2021-01-22 13:55:00|2671|2669|2667|2665|2671|2669|2666|2664|3590
1611324000000|2021-01-22 14:00:00|2668|2666|2667|2665|2669|2668|2666|2664|5399
1611324300000|2021-01-22 14:05:00|2666|2666|2668|2666|2669|2668|2666|2664|2985
1611324600000|2021-01-22 14:10:00|2667|2665|2667|2666|2667|2666|2666|2664|2711
1611324900000|2021-01-22 14:15:00|2666|2665|2670|2669|2670|2669|2665|2664|7502
1611325200000|2021-01-22 14:20:00|2671|2670|2670|2669|2674|2672|2669|2667|4468
1611325500000|2021-01-22 14:25:00|2671|2668|2669|2666|2672|2671|2667|2666|8581
1611325800000|2021-01-22 14:30:00|2670|2667|2659|2658|2675|2673|2659|2658|10493
1611326100000|2021-01-22 14:35:00|2660|2660|2668|2666|2668|2667|2659|2658|12564
1611326400000|2021-01-22 14:40:00|2667|2667|2667|2665|2669|2668|2664|2661|5614
1611326700000|2021-01-22 14:45:00|2668|2666|2665|2664|2669|2668|2665|2664|4546
1611327000000|2021-01-22 14:50:00|2666|2663|2665|2663|2668|2666|2664|2663|6193
1611327300000|2021-01-22 14:55:00|2666|2664|2669|2667|2669|2668|2666|2663|6512
1611327600000|2021-01-22 15:00:00|2670|2668|2664|2662|2671|2669|2664|2662|9125
1611327900000|2021-01-22 15:05:00|2663|2661|2658|2657|2663|2662|2658|2657|6734
1611328200000|2021-01-22 15:10:00|2659|2658|2667|2664|2667|2665|2659|2658|9359
1611328500000|2021-01-22 15:15:00|2666|2663|2667|2666|2668|2666|2663|2662|6221
1611328800000|2021-01-22 15:20:00|2668|2667|2672|2670|2674|2672|2668|2667|8272
1611329100000|2021-01-22 15:25:00|2671|2669|2674|2672|2674|2672|2671|2669|6586
1611329400000|2021-01-22 15:30:00|2675|2673|2680|2678|2683|2680|2675|2673|8434
1611329700000|2021-01-22 15:35:00|2681|2679|2680|2678|2682|2680|2676|2675|16458
1611330000000|2021-01-22 15:40:00|2681|2679|2680|2678|2681|2680|2677|2676|7698
1611330300000|2021-01-22 15:45:00|2679|2677|2681|2679|2681|2679|2679|2677|6172
1611330600000|2021-01-22 15:50:00|2680|2680|2681|2679|2682|2680|2679|2678|8640
1611330900000|2021-01-22 15:55:00|2680|2680|2679|2678|2681|2680|2679|2678|5911
1611331200000|2021-01-22 16:00:00|2680|2679|2674|2673|2680|2679|2674|2673|8459
1611331500000|2021-01-22 16:05:00|2675|2674|2675|2674|2675|2674|2672|2671|9977
1611331800000|2021-01-22 16:10:00|2676|2675|2685|2684|2685|2684|2676|2674|16654
1611332100000|2021-01-22 16:15:00|2684|2683|2693|2691|2694|2692|2684|2682|10364
1611332400000|2021-01-22 16:20:00|2694|2692|2690|2688|2695|2694|2687|2685|16469
1611332700000|2021-01-22 16:25:00|2689|2687|2690|2687|2694|2693|2689|2687|17992
1611561600000|2021-01-25 08:00:00|2704|2700|2703|2698|2707|2702|2692|2690|9891
1611561900000|2021-01-25 08:05:00|2702|2699|2701|2698|2710|2704|2694|2692|4934
1611562200000|2021-01-25 08:10:00|2700|2695|2710|2705|2715|2713|2698|2693|6876
1611562500000|2021-01-25 08:15:00|2711|2706|2726|2724|2726|2724|2709|2706|25303
1611562800000|2021-01-25 08:20:00|2727|2723|2727|2725|2730|2727|2712|2710|7986
1611563100000|2021-01-25 08:25:00|2726|2723|2711|2708|2726|2725|2710|2707|16559
1611563400000|2021-01-25 08:30:00|2713|2710|2714|2711|2725|2721|2713|2710|4290
1611563700000|2021-01-25 08:35:00|2712|2712|2712|2710|2716|2714|2712|2710|13610
1611564000000|2021-01-25 08:40:00|2713|2711|2718|2715|2718|2716|2713|2711|2118
1611564300000|2021-01-25 08:45:00|2717|2714|2710|2706|2717|2714|2710|2705|13369
1611564600000|2021-01-25 08:50:00|2709|2709|2714|2711|2715|2714|2709|2706|1686
1611564900000|2021-01-25 08:55:00|2715|2713|2717|2716|2718|2716|2715|2713|1020
1611565200000|2021-01-25 09:00:00|2716|2715|2723|2720|2723|2720|2716|2713|5601
1611565500000|2021-01-25 09:05:00|2725|2721|2729|2727|2729|2727|2725|2720|394
1611565800000|2021-01-25 09:10:00|2728|2726|2726|2723|2729|2728|2724|2722|1913
1611566100000|2021-01-25 09:15:00|2725|2722|2724|2722|2726|2723|2722|2721|779
1611566400000|2021-01-25 09:20:00|2723|2721|2721|2718|2723|2721|2719|2717|5351
1611566700000|2021-01-25 09:25:00|2722|2719|2726|2723|2726|2723|2722|2719|1530
1611567000000|2021-01-25 09:30:00|2727|2724|2728|2724|2730|2727|2726|2723|1468
1611567300000|2021-01-25 09:35:00|2727|2726|2726|2725|2732|2729|2726|2724|54882
1611567600000|2021-01-25 09:40:00|2728|2726|2728|2725|2729|2727|2728|2725|1798
1611567900000|2021-01-25 09:45:00|2727|2726|2723|2721|2728|2726|2723|2721|6691
1611568200000|2021-01-25 09:50:00|2724|2722|2726|2724|2726|2724|2723|2721|2081
1611568500000|2021-01-25 09:55:00|2727|2725|2730|2729|2730|2729|2727|2724|867
1611568800000|2021-01-25 10:00:00|2731|2730|2737|2734|2737|2735|2731|2729|1843
1611569100000|2021-01-25 10:05:00|2738|2735|2742|2741|2743|2741|2738|2734|59057
1611569400000|2021-01-25 10:10:00|2741|2740|2742|2740|2748|2745|2741|2740|5047
1611569700000|2021-01-25 10:15:00|2741|2741|2739|2738|2741|2741|2739|2737|2962
1611570000000|2021-01-25 10:20:00|2738|2737|2738|2734|2740|2738|2735|2733|3253
1611570300000|2021-01-25 10:25:00|2737|2733|2739|2737|2740|2738|2732|2730|4948
1611570600000|2021-01-25 10:30:00|2740|2738|2739|2737|2742|2739|2739|2737|2384
1611570900000|2021-01-25 10:35:00|2740|2738|2742|2740|2745|2743|2739|2737|19266
1611571200000|2021-01-25 10:40:00|2741|2741|2746|2743|2749|2746|2741|2741|8114
1611571500000|2021-01-25 10:45:00|2745|2744|2741|2739|2745|2744|2740|2738|1519
1611571800000|2021-01-25 10:50:00|2740|2740|2741|2739|2742|2740|2735|2734|4247
1611572100000|2021-01-25 10:55:00|2740|2740|2735|2734|2743|2740|2735|2734|3143
1611572400000|2021-01-25 11:00:00|2736|2735|2736|2734|2740|2738|2735|2734|2857
1611572700000|2021-01-25 11:05:00|2735|2733|2730|2728|2736|2733|2728|2726|3008
1611573000000|2021-01-25 11:10:00|2731|2729|2737|2735|2741|2739|2730|2729|3363
1611573300000|2021-01-25 11:15:00|2736|2734|2737|2735|2737|2736|2732|2731|5090
1611573600000|2021-01-25 11:20:00|2738|2736|2739|2736|2744|2741|2738|2736|2235
1611573900000|2021-01-25 11:25:00|2738|2737|2738|2737|2739|2738|2738|2736|811
1611574200000|2021-01-25 11:30:00|2739|2738|2738|2735|2740|2739|2728|2726|15570
1611574500000|2021-01-25 11:35:00|2739|2736|2734|2733|2740|2738|2734|2733|6241
1611574800000|2021-01-25 11:40:00|2735|2735|2739|2738|2739|2738|2734|2733|3484
1611575100000|2021-01-25 11:45:00|2740|2739|2736|2734|2745|2743|2734|2732|7847
1611575400000|2021-01-25 11:50:00|2735|2735|2739|2738|2742|2740|2735|2735|23763
1611575700000|2021-01-25 11:55:00|2740|2739|2744|2742|2745|2744|2738|2737|3712
1611576000000|2021-01-25 12:00:00|2745|2743|2754|2752|2759|2757|2745|2743|8756
1611576300000|2021-01-25 12:05:00|2753|2751|2752|2750|2756|2755|2748|2747|9308
1611576600000|2021-01-25 12:10:00|2751|2749|2759|2755|2762|2759|2750|2749|7399
1611576900000|2021-01-25 12:15:00|2758|2754|2757|2753|2761|2759|2755|2753|7885
1611577200000|2021-01-25 12:20:00|2756|2755|2767|2765|2768|2766|2756|2754|14162
1611577500000|2021-01-25 12:25:00|2766|2764|2768|2767|2769|2767|2764|2763|6511
1611577800000|2021-01-25 12:30:00|2767|2766|2755|2754|2768|2767|2754|2753|11627
1611578100000|2021-01-25 12:35:00|2756|2755|2752|2750|2756|2755|2746|2745|50973
1611578400000|2021-01-25 12:40:00|2751|2749|2758|2756|2758|2756|2748|2747|10813
1611578700000|2021-01-25 12:45:00|2757|2755|2755|2753|2762|2760|2755|2753|6955
1611579000000|2021-01-25 12:50:00|2754|2752|2750|2749|2755|2753|2742|2740|11518
1611579300000|2021-01-25 12:55:00|2749|2748|2747|2746|2749|2748|2744|2742|3197
1611579600000|2021-01-25 13:00:00|2746|2745|2750|2748|2754|2752|2746|2745|3648
1611579900000|2021-01-25 13:05:00|2749|2747|2727|2726|2750|2747|2726|2725|8252
1611580200000|2021-01-25 13:10:00|2728|2727|2733|2730|2733|2732|2724|2721|9439
1611580500000|2021-01-25 13:15:00|2734|2731|2740|2738|2745|2743|2731|2730|8582
1611580800000|2021-01-25 13:20:00|2739|2739|2739|2737|2740|2739|2733|2731|5775
1611581100000|2021-01-25 13:25:00|2738|2738|2749|2747|2750|2747|2738|2737|2904
1611581400000|2021-01-25 13:30:00|2748|2746|2758|2756|2758|2756|2746|2745|4861
1611581700000|2021-01-25 13:35:00|2757|2755|2751|2749|2758|2756|2751|2749|14384
1611582000000|2021-01-25 13:40:00|2750|2748|2755|2754|2758|2756|2749|2746|5904
1611582300000|2021-01-25 13:45:00|2756|2755|2756|2755|2757|2755|2753|2751|5984
1611582600000|2021-01-25 13:50:00|2757|2756|2749|2747|2758|2757|2746|2745|10651
1611582900000|2021-01-25 13:55:00|2748|2748|2749|2747|2750|2748|2744|2743|5549
1611583200000|2021-01-25 14:00:00|2750|2748|2752|2751|2753|2751|2749|2748|5133
1611583500000|2021-01-25 14:05:00|2751|2750|2749|2748|2751|2750|2747|2745|12231
1611583800000|2021-01-25 14:10:00|2748|2747|2748|2747|2750|2748|2745|2744|4644
1611584100000|2021-01-25 14:15:00|2747|2746|2748|2747|2749|2748|2745|2744|5438
1611584400000|2021-01-25 14:20:00|2749|2748|2748|2747|2751|2750|2747|2746|7922
1611584700000|2021-01-25 14:25:00|2747|2746|2752|2751|2755|2753|2745|2744|9690
1611585000000|2021-01-25 14:30:00|2751|2750|2762|2761|2762|2761|2750|2748|17954
1611585300000|2021-01-25 14:35:00|2763|2762|2765|2763|2767|2766|2761|2760|9689
1611585600000|2021-01-25 14:40:00|2766|2764|2766|2764|2768|2767|2760|2759|7907
1611585900000|2021-01-25 14:45:00|2767|2765|2773|2770|2774|2770|2766|2765|15177
1611586200000|2021-01-25 14:50:00|2774|2771|2777|2776|2779|2778|2773|2771|16973
1611586500000|2021-01-25 14:55:00|2776|2775|2776|2774|2780|2779|2774|2772|7375
1611586800000|2021-01-25 15:00:00|2777|2775|2765|2763|2780|2778|2765|2763|10186
1611587100000|2021-01-25 15:05:00|2766|2764|2769|2766|2769|2766|2761|2759|13638
1611587400000|2021-01-25 15:10:00|2770|2767|2764|2763|2771|2769|2763|2762|5877
1611587700000|2021-01-25 15:15:00|2763|2762|2774|2772|2774|2773|2762|2761|7558
1611588000000|2021-01-25 15:20:00|2773|2773|2779|2778|2780|2778|2773|2772|13364
1611588300000|2021-01-25 15:25:00|2778|2777|2781|2780|2782|2781|2774|2773|12028
1611588600000|2021-01-25 15:30:00|2780|2779|2791|2790|2793|2792|2780|2779|34287
1611588900000|2021-01-25 15:35:00|2792|2789|2785|2784|2792|2790|2780|2778|13897
1611589200000|2021-01-25 15:40:00|2784|2783|2785|2783|2789|2788|2784|2782|12241
1611589500000|2021-01-25 15:45:00|2786|2784|2780|2778|2787|2786|2780|2778|17543
1611589800000|2021-01-25 15:50:00|2781|2779|2776|2775|2783|2782|2776|2775|16807
1611590100000|2021-01-25 15:55:00|2777|2776|2771|2769|2778|2777|2768|2767|92042
1611590400000|2021-01-25 16:00:00|2770|2770|2768|2766|2777|2776|2766|2764|18406
1611590700000|2021-01-25 16:05:00|2767|2765|2760|2757|2767|2766|2758|2756|25719
1611591000000|2021-01-25 16:10:00|2759|2759|2755|2753|2764|2762|2754|2753|28809
1611591300000|2021-01-25 16:15:00|2754|2752|2755|2754|2758|2757|2750|2749|24268
1611591600000|2021-01-25 16:20:00|2756|2753|2761|2760|2763|2761|2754|2753|20170
1611591900000|2021-01-25 16:25:00|2762|2759|2761|2758|2764|2762|2758|2757|18667
1611648000000|2021-01-26 08:00:00|2769|2720|2752|2741|2776|2768|2752|2720|7721
1611648300000|2021-01-26 08:05:00|2751|2742|2755|2751|2769|2763|2750|2742|8838
1611648600000|2021-01-26 08:10:00|2757|2752|2745|2742|2757|2753|2739|2735|16042
1611648900000|2021-01-26 08:15:00|2746|2743|2786|2783|2786|2783|2746|2743|11398
1611649200000|2021-01-26 08:20:00|2785|2784|2783|2781|2790|2787|2777|2774|15439
1611649500000|2021-01-26 08:25:00|2784|2782|2788|2784|2791|2788|2778|2774|8652
1611649800000|2021-01-26 08:30:00|2789|2785|2802|2800|2807|2803|2789|2785|11842
1611650100000|2021-01-26 08:35:00|2803|2801|2805|2803|2806|2805|2795|2792|17528
1611650400000|2021-01-26 08:40:00|2806|2804|2804|2800|2807|2805|2801|2799|13137
1611650700000|2021-01-26 08:45:00|2806|2801|2815|2813|2815|2813|2805|2801|10709
1611651000000|2021-01-26 08:50:00|2816|2814|2817|2815|2819|2816|2811|2809|10480
1611651300000|2021-01-26 08:55:00|2818|2816|2821|2819|2822|2821|2817|2816|11430
1611651600000|2021-01-26 09:00:00|2822|2820|2813|2810|2825|2823|2813|2809|12775
1611651900000|2021-01-26 09:05:00|2812|2809|2819|2815|2819|2816|2810|2808|11186
1611652200000|2021-01-26 09:10:00|2820|2816|2824|2819|2824|2819|2820|2816|372
1611652500000|2021-01-26 09:15:00|2822|2818|2825|2822|2825|2824|2820|2818|6992
1611652800000|2021-01-26 09:20:00|2824|2824|2812|2809|2824|2824|2809|2807|5881
1611653100000|2021-01-26 09:25:00|2813|2810|2811|2808|2815|2812|2811|2807|3796
1611653400000|2021-01-26 09:30:00|2810|2807|2795|2791|2810|2807|2794|2790|3521
1611653700000|2021-01-26 09:35:00|2796|2792|2799|2797|2801|2798|2794|2792|5818
1611654000000|2021-01-26 09:40:00|2798|2798|2797|2794|2800|2798|2796|2794|2424
1611654300000|2021-01-26 09:45:00|2796|2795|2803|2800|2805|2801|2793|2792|13101
1611654600000|2021-01-26 09:50:00|2804|2801|2800|2796|2804|2801|2795|2792|15111
1611654900000|2021-01-26 09:55:00|2801|2797|2805|2802|2805|2804|2800|2797|3426
1611655200000|2021-01-26 10:00:00|2806|2804|2805|2802|2809|2807|2803|2801|6180
1611655500000|2021-01-26 10:05:00|2806|2803|2808|2805|2811|2808|2805|2803|3490
1611655800000|2021-01-26 10:10:00|2809|2806|2802|2799|2810|2807|2800|2798|6279
1611656100000|2021-01-26 10:15:00|2801|2798|2799|2796|2801|2798|2793|2792|3886
1611656400000|2021-01-26 10:20:00|2800|2797|2805|2803|2805|2803|2798|2797|2425
1611656700000|2021-01-26 10:25:00|2804|2802|2801|2799|2805|2803|2800|2797|3293
1611657000000|2021-01-26 10:30:00|2800|2798|2799|2797|2801|2800|2798|2796|3244
1611657300000|2021-01-26 10:35:00|2798|2796|2800|2799|2801|2800|2796|2795|6369
1611657600000|2021-01-26 10:40:00|2801|2800|2797|2796|2803|2802|2797|2796|10155
1611657900000|2021-01-26 10:45:00|2798|2797|2799|2798|2801|2799|2797|2795|6018
1611658200000|2021-01-26 10:50:00|2800|2797|2798|2797|2802|2800|2798|2796|2713
1611658500000|2021-01-26 10:55:00|2799|2798|2796|2793|2800|2799|2794|2791|7870
1611658800000|2021-01-26 11:00:00|2795|2795|2796|2794|2796|2795|2794|2793|1126
1611659100000|2021-01-26 11:05:00|2795|2795|2796|2795|2796|2795|2794|2793|2562
1611659400000|2021-01-26 11:10:00|2797|2796|2796|2794|2798|2796|2795|2794|5898
1611659700000|2021-01-26 11:15:00|2797|2795|2814|2812|2815|2813|2796|2795|47805
1611660000000|2021-01-26 11:20:00|2815|2813|2808|2806|2815|2814|2806|2805|8988
1611660300000|2021-01-26 11:25:00|2809|2807|2809|2808|2814|2812|2808|2807|7786
1611660600000|2021-01-26 11:30:00|2810|2809|2813|2811|2814|2812|2809|2808|8047
1611660900000|2021-01-26 11:35:00|2812|2810|2810|2808|2812|2810|2809|2808|72680
1611661200000|2021-01-26 11:40:00|2809|2809|2807|2805|2810|2809|2803|2802|5110
1611661500000|2021-01-26 11:45:00|2808|2806|2799|2798|2808|2806|2799|2798|6533
1611661800000|2021-01-26 11:50:00|2798|2797|2793|2790|2800|2798|2792|2789|4959
1611662100000|2021-01-26 11:55:00|2794|2791|2795|2794|2797|2796|2793|2791|5035
1611662400000|2021-01-26 12:00:00|2796|2793|2793|2792|2796|2793|2791|2788|2211
1611662700000|2021-01-26 12:05:00|2794|2793|2802|2799|2803|2801|2792|2791|9222
1611663000000|2021-01-26 12:10:00|2803|2800|2800|2798|2807|2805|2798|2797|11396
1611663300000|2021-01-26 12:15:00|2801|2799|2798|2797|2804|2801|2797|2795|4533
1611663600000|2021-01-26 12:20:00|2799|2798|2798|2796|2802|2800|2794|2793|5902
1611663900000|2021-01-26 12:25:00|2799|2797|2801|2799|2807|2805|2798|2797|7818
1611664200000|2021-01-26 12:30:00|2802|2800|2801|2800|2803|2801|2800|2799|12563
1611664500000|2021-01-26 12:35:00|2800|2799|2796|2793|2801|2799|2794|2793|3265
1611664800000|2021-01-26 12:40:00|2795|2792|2793|2791|2796|2793|2791|2789|17871
1611665100000|2021-01-26 12:45:00|2794|2792|2792|2791|2798|2796|2792|2790|12224
1611665400000|2021-01-26 12:50:00|2791|2790|2788|2787|2791|2790|2787|2785|4276
1611665700000|2021-01-26 12:55:00|2789|2786|2795|2793|2795|2793|2789|2786|571
1611666000000|2021-01-26 13:00:00|2794|2792|2794|2792|2794|2792|2793|2791|1496
1611666300000|2021-01-26 13:05:00|2795|2793|2795|2793|2800|2798|2792|2791|14754
1611666600000|2021-01-26 13:10:00|2794|2794|2790|2788|2794|2794|2789|2788|19854
1611666900000|2021-01-26 13:15:00|2791|2789|2787|2785|2791|2790|2787|2785|193854
1611667200000|2021-01-26 13:20:00|2786|2786|2784|2783|2787|2786|2780|2779|9661
1611667500000|2021-01-26 13:25:00|2785|2784|2789|2787|2789|2787|2785|2784|1720
1611667800000|2021-01-26 13:30:00|2788|2786|2792|2790|2792|2791|2787|2785|29207
1611668100000|2021-01-26 13:35:00|2791|2789|2784|2781|2791|2789|2783|2781|4043
1611668400000|2021-01-26 13:40:00|2783|2782|2783|2781|2783|2782|2780|2777|3555
1611668700000|2021-01-26 13:45:00|2782|2780|2786|2784|2786|2784|2780|2778|5458
1611669000000|2021-01-26 13:50:00|2785|2785|2787|2785|2790|2788|2785|2785|3054
1611669300000|2021-01-26 13:55:00|2786|2786|2786|2783|2787|2786|2785|2783|3239
1611669600000|2021-01-26 14:00:00|2785|2784|2787|2785|2787|2785|2781|2779|2687
1611669900000|2021-01-26 14:05:00|2786|2786|2784|2782|2786|2786|2783|2782|4037
1611670200000|2021-01-26 14:10:00|2783|2781|2789|2787|2789|2787|2780|2778|4520
1611670500000|2021-01-26 14:15:00|2788|2786|2788|2786|2789|2788|2785|2783|20652
1611670800000|2021-01-26 14:20:00|2789|2787|2787|2785|2790|2788|2786|2784|2151
1611671100000|2021-01-26 14:25:00|2786|2784|2791|2790|2791|2790|2786|2784|5765
1611671400000|2021-01-26 14:30:00|2792|2791|2791|2789|2793|2792|2785|2784|8730
1611671700000|2021-01-26 14:35:00|2790|2788|2781|2780|2790|2788|2780|2778|7984
1611672000000|2021-01-26 14:40:00|2782|2781|2784|2781|2785|2783|2780|2778|4938
1611672300000|2021-01-26 14:45:00|2783|2780|2780|2778|2783|2781|2779|2778|6728
1611672600000|2021-01-26 14:50:00|2781|2779|2784|2783|2784|2783|2779|2778|3696
1611672900000|2021-01-26 14:55:00|2783|2782|2783|2781|2784|2783|2781|2780|2767
1611673200000|2021-01-26 15:00:00|2782|2780|2783|2781|2784|2782|2780|2779|5719
1611673500000|2021-01-26 15:05:00|2782|2782|2779|2777|2784|2782|2778|2777|6447
1611673800000|2021-01-26 15:10:00|2778|2776|2784|2782|2786|2784|2777|2776|12691
1611674100000|2021-01-26 15:15:00|2783|2783|2783|2782|2784|2783|2783|2781|5739
1611674400000|2021-01-26 15:20:00|2784|2781|2778|2777|2784|2783|2778|2777|7272
1611674700000|2021-01-26 15:25:00|2777|2776|2778|2776|2784|2782|2777|2776|31133
1611675000000|2021-01-26 15:30:00|2777|2775|2780|2778|2783|2781|2777|2775|12628
1611675300000|2021-01-26 15:35:00|2781|2779|2781|2779|2781|2780|2779|2777|2863
1611675600000|2021-01-26 15:40:00|2782|2780|2787|2786|2788|2787|2780|2779|9257
1611675900000|2021-01-26 15:45:00|2786|2785|2785|2783|2788|2787|2781|2778|7755
1611676200000|2021-01-26 15:50:00|2784|2782|2789|2788|2789|2788|2783|2781|6911
1611676500000|2021-01-26 15:55:00|2790|2789|2788|2786|2791|2790|2787|2786|20315
1611676800000|2021-01-26 16:00:00|2789|2787|2787|2786|2789|2787|2782|2781|9343
1611677100000|2021-01-26 16:05:00|2788|2787|2786|2785|2792|2791|2786|2784|22198
1611677400000|2021-01-26 16:10:00|2785|2784|2791|2790|2792|2790|2785|2783|19597
1611677700000|2021-01-26 16:15:00|2790|2789|2793|2792|2793|2792|2789|2788|9355
1611678000000|2021-01-26 16:20:00|2794|2793|2791|2790|2796|2795|2790|2789|11533
1611678300000|2021-01-26 16:25:00|2792|2791|2792|2789|2793|2791|2789|2788|13117
1611734400000|2021-01-27 08:00:00|2788|2783|2798|2786|2800|2786|2730|2722|28853
1611734700000|2021-01-27 08:05:00|2797|2784|2794|2788|2797|2788|2761|2753|10477
1611735000000|2021-01-27 08:10:00|2793|2787|2782|2775|2793|2787|2768|2761|20356
1611735300000|2021-01-27 08:15:00|2783|2776|2787|2783|2790|2787|2773|2769|10218
1611735600000|2021-01-27 08:20:00|2786|2782|2799|2794|2800|2799|2778|2775|9072
1611735900000|2021-01-27 08:25:00|2797|2793|2795|2791|2800|2797|2786|2784|30005
1611736200000|2021-01-27 08:30:00|2797|2792|2811|2809|2814|2811|2797|2792|14712
1611736500000|2021-01-27 08:35:00|2810|2808|2818|2813|2832|2828|2808|2806|32017
1611736800000|2021-01-27 08:40:00|2817|2816|2814|2812|2818|2816|2808|2807|7396
1611737100000|2021-01-27 08:45:00|2815|2813|2808|2806|2820|2815|2808|2805|18438
1611737400000|2021-01-27 08:50:00|2807|2805|2802|2800|2808|2805|2800|2797|4206
1611737700000|2021-01-27 08:55:00|2800|2799|2798|2796|2805|2803|2796|2793|6889
1611738000000|2021-01-27 09:00:00|2797|2795|2783|2778|2797|2795|2783|2778|6084
1611738300000|2021-01-27 09:05:00|2782|2777|2788|2785|2788|2786|2775|2773|6402
1611738600000|2021-01-27 09:10:00|2789|2786|2786|2783|2793|2790|2780|2779|7897
1611738900000|2021-01-27 09:15:00|2785|2782|2776|2773|2786|2784|2776|2773|9867
1611739200000|2021-01-27 09:20:00|2775|2772|2790|2787|2790|2788|2768|2765|13968
1611739500000|2021-01-27 09:25:00|2791|2788|2796|2794|2800|2797|2791|2788|5084
1611739800000|2021-01-27 09:30:00|2797|2795|2794|2792|2798|2796|2790|2787|2455
1611740100000|2021-01-27 09:35:00|2793|2791|2790|2787|2797|2795|2789|2787|2921
1611740400000|2021-01-27 09:40:00|2789|2786|2784|2783|2789|2786|2780|2779|6399
1611740700000|2021-01-27 09:45:00|2785|2782|2790|2789|2793|2791|2785|2782|4955
1611741000000|2021-01-27 09:50:00|2791|2788|2789|2787|2796|2795|2789|2787|9367
1611741300000|2021-01-27 09:55:00|2788|2786|2782|2780|2791|2788|2779|2777|5268
1611741600000|2021-01-27 10:00:00|2783|2781|2782|2780|2785|2784|2782|2780|2421
1611741900000|2021-01-27 10:05:00|2781|2779|2770|2768|2782|2780|2770|2767|2472
1611742200000|2021-01-27 10:10:00|2769|2767|2767|2765|2776|2773|2767|2764|6064
1611742500000|2021-01-27 10:15:00|2768|2766|2773|2772|2774|2773|2768|2766|7312
1611742800000|2021-01-27 10:20:00|2774|2773|2778|2776|2778|2777|2774|2773|2159
1611743100000|2021-01-27 10:25:00|2779|2777|2782|2780|2783|2781|2777|2775|5241
1611743400000|2021-01-27 10:30:00|2781|2779|2781|2778|2784|2782|2779|2776|3539
1611743700000|2021-01-27 10:35:00|2780|2777|2782|2781|2782|2781|2778|2777|4833
1611744000000|2021-01-27 10:40:00|2781|2780|2781|2779|2782|2781|2779|2778|5480
1611744300000|2021-01-27 10:45:00|2782|2780|2780|2779|2786|2784|2779|2778|5195
1611744600000|2021-01-27 10:50:00|2781|2778|2784|2782|2784|2783|2781|2778|5453
1611744900000|2021-01-27 10:55:00|2783|2781|2781|2779|2784|2782|2780|2778|4310
1611745200000|2021-01-27 11:00:00|2780|2778|2776|2773|2781|2780|2774|2771|4802
1611745500000|2021-01-27 11:05:00|2775|2772|2771|2768|2775|2773|2767|2765|7779
1611745800000|2021-01-27 11:10:00|2770|2769|2759|2758|2771|2769|2758|2755|4490
1611746100000|2021-01-27 11:15:00|2758|2756|2763|2761|2767|2765|2758|2756|94891
1611746400000|2021-01-27 11:20:00|2764|2762|2770|2768|2771|2770|2764|2762|29611
1611746700000|2021-01-27 11:25:00|2771|2769|2769|2767|2777|2775|2768|2767|3845
1611747000000|2021-01-27 11:30:00|2768|2766|2765|2763|2770|2767|2763|2761|3665
1611747300000|2021-01-27 11:35:00|2766|2764|2771|2769|2772|2771|2766|2764|3753
1611747600000|2021-01-27 11:40:00|2770|2770|2768|2767|2770|2770|2768|2766|901
1611747900000|2021-01-27 11:45:00|2769|2768|2766|2764|2771|2769|2765|2763|7119
1611748200000|2021-01-27 11:50:00|2767|2765|2770|2767|2771|2769|2765|2763|8058
1611748500000|2021-01-27 11:55:00|2769|2768|2782|2780|2782|2781|2769|2767|36103
1611748800000|2021-01-27 12:00:00|2781|2781|2779|2778|2785|2784|2778|2776|7327
1611749100000|2021-01-27 12:05:00|2780|2777|2774|2772|2780|2779|2773|2771|5257
1611749400000|2021-01-27 12:10:00|2773|2771|2775|2772|2778|2777|2772|2770|25468
1611749700000|2021-01-27 12:15:00|2774|2773|2775|2773|2776|2775|2772|2771|4722
1611750000000|2021-01-27 12:20:00|2774|2774|2774|2773|2776|2775|2774|2772|8670
1611750300000|2021-01-27 12:25:00|2773|2772|2773|2770|2774|2772|2771|2770|13217
1611750600000|2021-01-27 12:30:00|2772|2769|2774|2772|2775|2773|2770|2769|9565
1611750900000|2021-01-27 12:35:00|2773|2771|2771|2769|2774|2772|2766|2765|10438
1611751200000|2021-01-27 12:40:00|2770|2768|2771|2768|2771|2770|2766|2765|5909
1611751500000|2021-01-27 12:45:00|2770|2769|2767|2766|2771|2770|2766|2765|7061
1611751800000|2021-01-27 12:50:00|2768|2767|2765|2762|2768|2767|2761|2760|4056
1611752100000|2021-01-27 12:55:00|2764|2763|2767|2765|2769|2768|2763|2761|7130
1611752400000|2021-01-27 13:00:00|2766|2764|2762|2761|2767|2765|2762|2761|4669
1611752700000|2021-01-27 13:05:00|2761|2760|2773|2771|2773|2771|2761|2760|13462
1611753000000|2021-01-27 13:10:00|2774|2770|2765|2764|2774|2772|2765|2764|6402
1611753300000|2021-01-27 13:15:00|2766|2763|2764|2762|2767|2766|2760|2759|8405
1611753600000|2021-01-27 13:20:00|2763|2763|2765|2763|2768|2766|2763|2762|3623
1611753900000|2021-01-27 13:25:00|2764|2762|2768|2767|2768|2767|2761|2760|4669
1611754200000|2021-01-27 13:30:00|2769|2768|2767|2766|2773|2771|2763|2762|8311
1611754500000|2021-01-27 13:35:00|2768|2765|2770|2767|2772|2771|2767|2765|7407
1611754800000|2021-01-27 13:40:00|2769|2768|2772|2770|2773|2772|2769|2768|5625
1611755100000|2021-01-27 13:45:00|2773|2771|2771|2769|2775|2774|2769|2768|12661
1611755400000|2021-01-27 13:50:00|2772|2770|2771|2769|2772|2770|2768|2767|8246
1611755700000|2021-01-27 13:55:00|2770|2770|2778|2776|2778|2776|2769|2767|7700
1611756000000|2021-01-27 14:00:00|2779|2777|2779|2777|2787|2786|2777|2776|14944
1611756300000|2021-01-27 14:05:00|2778|2776|2777|2775|2780|2778|2775|2774|19743
1611756600000|2021-01-27 14:10:00|2776|2774|2774|2772|2779|2777|2774|2772|15324
1611756900000|2021-01-27 14:15:00|2775|2773|2778|2776|2779|2776|2772|2770|12673
1611757200000|2021-01-27 14:20:00|2779|2777|2784|2782|2784|2782|2776|2775|31816
1611757500000|2021-01-27 14:25:00|2783|2781|2791|2790|2791|2790|2779|2778|26953
1611757800000|2021-01-27 14:30:00|2792|2787|2784|2782|2800|2799|2782|2780|24959
1611758100000|2021-01-27 14:35:00|2783|2781|2784|2781|2787|2784|2769|2768|77887
1611758400000|2021-01-27 14:40:00|2783|2780|2779|2777|2786|2785|2775|2773|42648
1611758700000|2021-01-27 14:45:00|2778|2776|2793|2790|2794|2793|2772|2770|22792
1611759000000|2021-01-27 14:50:00|2794|2791|2789|2788|2797|2795|2783|2781|19131
1611759300000|2021-01-27 14:55:00|2788|2787|2793|2791|2803|2800|2788|2785|27469
1611759600000|2021-01-27 15:00:00|2794|2792|2810|2808|2810|2809|2794|2792|37081
1611759900000|2021-01-27 15:05:00|2809|2807|2818|2816|2819|2817|2808|2807|17856
1611760200000|2021-01-27 15:10:00|2817|2817|2820|2819|2825|2824|2816|2815|36626
1611760500000|2021-01-27 15:15:00|2821|2820|2824|2823|2831|2830|2820|2819|31314
1611760800000|2021-01-27 15:20:00|2825|2822|2836|2835|2836|2835|2824|2822|24795
1611761100000|2021-01-27 15:25:00|2835|2834|2844|2843|2845|2843|2833|2831|16832
1611761400000|2021-01-27 15:30:00|2845|2844|2845|2843|2845|2844|2832|2831|18733
1611761700000|2021-01-27 15:35:00|2847|2844|2866|2864|2870|2869|2846|2844|73805
1611762000000|2021-01-27 15:40:00|2865|2865|2863|2861|2876|2873|2857|2856|38638
1611762300000|2021-01-27 15:45:00|2862|2860|2879|2877|2880|2877|2861|2859|14424
1611762600000|2021-01-27 15:50:00|2880|2878|2878|2876|2886|2883|2872|2871|89245
1611762900000|2021-01-27 15:55:00|2879|2877|2876|2874|2883|2882|2875|2874|35883
1611763200000|2021-01-27 16:00:00|2877|2875|2879|2878|2886|2884|2876|2874|28434
1611763500000|2021-01-27 16:05:00|2880|2879|2880|2877|2888|2885|2869|2866|68624
1611763800000|2021-01-27 16:10:00|2879|2878|2873|2872|2884|2882|2871|2869|25396
1611764100000|2021-01-27 16:15:00|2874|2871|2871|2869|2877|2876|2866|2863|41203
1611764400000|2021-01-27 16:20:00|2872|2870|2866|2865|2876|2875|2865|2862|43018
1611764700000|2021-01-27 16:25:00|2865|2864|2861|2858|2866|2865|2858|2856|30662
1611820800000|2021-01-28 08:00:00|2870|2849|2806|2798|2875|2867|2806|2796|12520
1611821100000|2021-01-28 08:05:00|2807|2799|2831|2822|2844|2837|2806|2799|10872
1611821400000|2021-01-28 08:10:00|2829|2823|2829|2823|2842|2836|2825|2821|16405
1611821700000|2021-01-28 08:15:00|2830|2825|2839|2834|2840|2837|2826|2821|16104
1611822000000|2021-01-28 08:20:00|2840|2836|2854|2849|2864|2862|2840|2836|9862
1611822300000|2021-01-28 08:25:00|2853|2850|2852|2847|2863|2861|2852|2847|9729
1611822600000|2021-01-28 08:30:00|2853|2850|2857|2854|2858|2857|2846|2843|6268
1611822900000|2021-01-28 08:35:00|2855|2855|2853|2851|2857|2855|2852|2850|8609
1611823200000|2021-01-28 08:40:00|2852|2850|2857|2854|2863|2860|2841|2840|10749
1611823500000|2021-01-28 08:45:00|2856|2852|2848|2847|2857|2854|2843|2841|10864
1611823800000|2021-01-28 08:50:00|2851|2848|2851|2849|2859|2858|2847|2844|6797
1611824100000|2021-01-28 08:55:00|2850|2848|2845|2844|2853|2852|2841|2838|10511
1611824400000|2021-01-28 09:00:00|2846|2845|2839|2836|2850|2848|2838|2836|15598
1611824700000|2021-01-28 09:05:00|2838|2837|2845|2843|2845|2843|2832|2830|15789
1611825000000|2021-01-28 09:10:00|2844|2841|2845|2842|2851|2849|2843|2840|12257
1611825300000|2021-01-28 09:15:00|2846|2843|2842|2841|2847|2845|2839|2837|49237
1611825600000|2021-01-28 09:20:00|2841|2840|2843|2842|2845|2844|2839|2837|9875
1611825900000|2021-01-28 09:25:00|2844|2843|2837|2834|2845|2844|2834|2833|8469
1611826200000|2021-01-28 09:30:00|2838|2835|2838|2837|2839|2837|2829|2828|32287
1611826500000|2021-01-28 09:35:00|2837|2836|2838|2836|2838|2837|2831|2830|9523
1611826800000|2021-01-28 09:40:00|2837|2835|2835|2834|2838|2837|2834|2831|5786
1611827100000|2021-01-28 09:45:00|2836|2833|2847|2846|2847|2846|2834|2833|11085
1611827400000|2021-01-28 09:50:00|2848|2847|2848|2847|2848|2847|2842|2840|16444
1611827700000|2021-01-28 09:55:00|2847|2846|2848|2847|2849|2847|2845|2843|8622
1611828000000|2021-01-28 10:00:00|2849|2848|2842|2841|2849|2848|2837|2836|9858
1611828300000|2021-01-28 10:05:00|2841|2840|2843|2841|2845|2844|2838|2837|6869
1611828600000|2021-01-28 10:10:00|2844|2842|2833|2831|2845|2844|2830|2827|21470
1611828900000|2021-01-28 10:15:00|2832|2830|2822|2820|2836|2834|2821|2819|135646
1611829200000|2021-01-28 10:20:00|2821|2819|2821|2820|2822|2821|2816|2814|17340
1611829500000|2021-01-28 10:25:00|2822|2819|2845|2843|2845|2844|2819|2818|11247
1611829800000|2021-01-28 10:30:00|2846|2844|2844|2842|2852|2851|2843|2842|9823
1611830100000|2021-01-28 10:35:00|2843|2841|2838|2837|2843|2841|2833|2831|6999
1611830400000|2021-01-28 10:40:00|2837|2836|2835|2832|2838|2836|2833|2830|2769
1611830700000|2021-01-28 10:45:00|2834|2831|2837|2834|2843|2842|2830|2828|12383
1611831000000|2021-01-28 10:50:00|2836|2833|2838|2837|2838|2837|2833|2832|23554
1611831300000|2021-01-28 10:55:00|2839|2838|2846|2844|2850|2848|2838|2837|11330
1611831600000|2021-01-28 11:00:00|2845|2843|2852|2850|2852|2850|2842|2841|2348
1611831900000|2021-01-28 11:05:00|2853|2851|2856|2854|2860|2858|2853|2850|8716
1611832200000|2021-01-28 11:10:00|2855|2853|2862|2860|2862|2860|2855|2853|4780
1611832500000|2021-01-28 11:15:00|2861|2859|2857|2854|2862|2861|2857|2854|37503
1611832800000|2021-01-28 11:20:00|2858|2855|2850|2849|2861|2859|2850|2848|5548
1611833100000|2021-01-28 11:25:00|2849|2848|2855|2853|2856|2854|2849|2846|6246
1611833400000|2021-01-28 11:30:00|2854|2852|2854|2851|2856|2855|2850|2849|7966
1611833700000|2021-01-28 11:35:00|2853|2852|2857|2855|2857|2856|2853|2851|2419
1611834000000|2021-01-28 11:40:00|2856|2856|2856|2854|2858|2857|2855|2854|4896
1611834300000|2021-01-28 11:45:00|2855|2853|2850|2848|2856|2853|2849|2847|3361
1611834600000|2021-01-28 11:50:00|2849|2849|2852|2850|2854|2853|2848|2847|6103
1611834900000|2021-01-28 11:55:00|2851|2849|2853|2851|2854|2853|2849|2848|6523
1611835200000|2021-01-28 12:00:00|2854|2852|2854|2852|2855|2853|2852|2851|3111
1611835500000|2021-01-28 12:05:00|2855|2853|2853|2852|2859|2858|2853|2852|5769
1611835800000|2021-01-28 12:10:00|2854|2853|2847|2846|2855|2853|2843|2840|21026
1611836100000|2021-01-28 12:15:00|2848|2847|2852|2851|2854|2853|2847|2845|3031
1611836400000|2021-01-28 12:20:00|2851|2850|2856|2854|2857|2855|2851|2850|34309
1611836700000|2021-01-28 12:25:00|2855|2853|2858|2856|2860|2859|2852|2850|6035
1611837000000|2021-01-28 12:30:00|2859|2857|2858|2856|2859|2858|2856|2855|2700
1611837300000|2021-01-28 12:35:00|2857|2855|2850|2848|2857|2855|2849|2847|1476
1611837600000|2021-01-28 12:40:00|2851|2849|2847|2845|2851|2850|2846|2845|3177
1611837900000|2021-01-28 12:45:00|2846|2844|2837|2835|2846|2844|2834|2832|6263
1611838200000|2021-01-28 12:50:00|2836|2834|2820|2819|2838|2837|2819|2816|7546
1611838500000|2021-01-28 12:55:00|2819|2818|2817|2816|2820|2819|2814|2811|7520
1611838800000|2021-01-28 13:00:00|2818|2817|2809|2807|2819|2817|2809|2806|4741
1611839100000|2021-01-28 13:05:00|2808|2805|2802|2800|2808|2807|2800|2799|6172
1611839400000|2021-01-28 13:10:00|2801|2801|2796|2795|2804|2802|2796|2795|9420
1611839700000|2021-01-28 13:15:00|2795|2794|2793|2792|2795|2794|2790|2787|38747
1611840000000|2021-01-28 13:20:00|2792|2791|2789|2787|2794|2792|2788|2787|3897
1611840300000|2021-01-28 13:25:00|2790|2788|2798|2795|2799|2798|2790|2787|11991
1611840600000|2021-01-28 13:30:00|2797|2797|2805|2803|2809|2807|2795|2794|13581
1611840900000|2021-01-28 13:35:00|2804|2802|2802|2801|2806|2805|2802|2800|4950
1611841200000|2021-01-28 13:40:00|2801|2800|2813|2811|2813|2812|2799|2797|10313
1611841500000|2021-01-28 13:45:00|2812|2810|2810|2809|2813|2812|2808|2807|5172
1611841800000|2021-01-28 13:50:00|2811|2810|2823|2820|2823|2822|2809|2807|10764
1611842100000|2021-01-28 13:55:00|2822|2819|2820|2818|2822|2819|2815|2814|9053
1611842400000|2021-01-28 14:00:00|2819|2817|2824|2823|2828|2826|2819|2817|16745
1611842700000|2021-01-28 14:05:00|2825|2822|2823|2820|2827|2826|2821|2818|9216
1611843000000|2021-01-28 14:10:00|2824|2821|2839|2837|2840|2839|2823|2821|19002
1611843300000|2021-01-28 14:15:00|2840|2838|2843|2841|2844|2842|2839|2837|5714
1611843600000|2021-01-28 14:20:00|2842|2840|2827|2826|2844|2842|2826|2824|50160
1611843900000|2021-01-28 14:25:00|2828|2827|2833|2831|2836|2834|2828|2826|15236
1611844200000|2021-01-28 14:30:00|2832|2829|2827|2825|2834|2833|2822|2820|11737
1611844500000|2021-01-28 14:35:00|2826|2826|2820|2818|2828|2827|2815|2814|14595
1611844800000|2021-01-28 14:40:00|2821|2819|2820|2818|2822|2820|2814|2812|12355
1611845100000|2021-01-28 14:45:00|2819|2817|2814|2812|2819|2818|2811|2808|18676
1611845400000|2021-01-28 14:50:00|2815|2813|2808|2807|2815|2814|2807|2805|20820
1611845700000|2021-01-28 14:55:00|2807|2806|2814|2812|2816|2814|2803|2800|29913
1611846000000|2021-01-28 15:00:00|2815|2813|2814|2813|2823|2821|2814|2812|57569
1611846300000|2021-01-28 15:05:00|2813|2812|2810|2808|2816|2814|2806|2804|19297
1611846600000|2021-01-28 15:10:00|2811|2809|2815|2813|2817|2815|2807|2805|19806
1611846900000|2021-01-28 15:15:00|2814|2812|2807|2805|2817|2815|2807|2805|14203
1611847200000|2021-01-28 15:20:00|2806|2806|2813|2811|2813|2812|2804|2802|17787
1611847500000|2021-01-28 15:25:00|2814|2812|2804|2802|2814|2812|2804|2801|10689
1611847800000|2021-01-28 15:30:00|2806|2803|2809|2807|2812|2810|2802|2800|18735
1611848100000|2021-01-28 15:35:00|2810|2808|2810|2808|2812|2811|2808|2806|7362
1611848400000|2021-01-28 15:40:00|2809|2807|2794|2793|2810|2808|2794|2792|15686
1611848700000|2021-01-28 15:45:00|2793|2792|2796|2795|2800|2799|2792|2791|132299
1611849000000|2021-01-28 15:50:00|2795|2794|2797|2796|2798|2797|2792|2790|11842
1611849300000|2021-01-28 15:55:00|2798|2797|2797|2795|2799|2798|2796|2794|52689
1611849600000|2021-01-28 16:00:00|2796|2796|2792|2791|2800|2798|2792|2790|12019
1611849900000|2021-01-28 16:05:00|2793|2790|2784|2782|2794|2792|2783|2780|9273
1611850200000|2021-01-28 16:10:00|2785|2783|2777|2775|2786|2785|2774|2773|14757
1611850500000|2021-01-28 16:15:00|2778|2776|2779|2778|2783|2781|2776|2775|9930
1611850800000|2021-01-28 16:20:00|2778|2777|2782|2780|2782|2780|2775|2774|17679
1611851100000|2021-01-28 16:25:00|2781|2777|2778|2775|2782|2781|2776|2775|37243
1611907200000|2021-01-29 08:00:00|2802|2774|2753|2749|2804|2796|2744|2740|31212
1611907500000|2021-01-29 08:05:00|2754|2750|2748|2741|2779|2774|2736|2732|23705
1611907800000|2021-01-29 08:10:00|2749|2742|2771|2766|2773|2769|2749|2742|10829
1611908100000|2021-01-29 08:15:00|2770|2767|2767|2763|2783|2780|2759|2755|20142
1611908400000|2021-01-29 08:20:00|2765|2764|2776|2773|2777|2773|2764|2761|4925
1611908700000|2021-01-29 08:25:00|2775|2772|2792|2788|2792|2788|2774|2772|4469
1611909000000|2021-01-29 08:30:00|2793|2789|2783|2779|2793|2790|2781|2778|3377
1611909300000|2021-01-29 08:35:00|2781|2778|2778|2774|2781|2778|2771|2770|7610
1611909600000|2021-01-29 08:40:00|2776|2773|2778|2775|2778|2775|2773|2772|1763
1611909900000|2021-01-29 08:45:00|2777|2774|2775|2773|2780|2777|2775|2772|2704
1611910200000|2021-01-29 08:50:00|2776|2774|2771|2768|2778|2777|2768|2765|6975
1611910500000|2021-01-29 08:55:00|2772|2769|2773|2770|2773|2771|2769|2765|1619
1611910800000|2021-01-29 09:00:00|2774|2771|2774|2772|2778|2777|2773|2771|2649
1611911100000|2021-01-29 09:05:00|2775|2773|2776|2774|2781|2779|2774|2772|5106
1611911400000|2021-01-29 09:10:00|2777|2775|2781|2777|2781|2777|2775|2773|3553
1611911700000|2021-01-29 09:15:00|2780|2778|2793|2791|2797|2795|2780|2778|20368
1611912000000|2021-01-29 09:20:00|2792|2792|2794|2790|2795|2794|2791|2789|3700
1611912300000|2021-01-29 09:25:00|2793|2789|2782|2779|2793|2789|2782|2779|2238
1611912600000|2021-01-29 09:30:00|2783|2780|2785|2781|2786|2784|2783|2780|2994
1611912900000|2021-01-29 09:35:00|2783|2782|2785|2781|2785|2783|2781|2779|2722
1611913200000|2021-01-29 09:40:00|2783|2780|2781|2779|2783|2781|2779|2776|3931
1611913500000|2021-01-29 09:45:00|2782|2778|2785|2782|2789|2786|2779|2777|4108
1611913800000|2021-01-29 09:50:00|2784|2784|2780|2778|2784|2784|2779|2778|1564
1611914100000|2021-01-29 09:55:00|2781|2779|2785|2783|2785|2784|2781|2779|1463
1611914400000|2021-01-29 10:00:00|2786|2784|2793|2791|2795|2794|2786|2783|16686
1611914700000|2021-01-29 10:05:00|2792|2792|2794|2793|2796|2794|2789|2787|5454
1611915000000|2021-01-29 10:10:00|2795|2792|2803|2801|2807|2804|2795|2791|10165
1611915300000|2021-01-29 10:15:00|2802|2799|2801|2799|2803|2801|2801|2798|2375
1611915600000|2021-01-29 10:20:00|2803|2800|2805|2802|2805|2803|2800|2797|6625
1611915900000|2021-01-29 10:25:00|2804|2801|2801|2799|2805|2802|2799|2796|4474
1611916200000|2021-01-29 10:30:00|2800|2800|2805|2803|2805|2803|2800|2799|4322
1611916500000|2021-01-29 10:35:00|2804|2802|2806|2804|2806|2804|2802|2800|3997
1611916800000|2021-01-29 10:40:00|2807|2803|2806|2804|2807|2806|2805|2803|3530
1611917100000|2021-01-29 10:45:00|2805|2803|2806|2804|2807|2806|2805|2803|3832
1611917400000|2021-01-29 10:50:00|2805|2805|2809|2807|2810|2809|2803|2802|3706
1611917700000|2021-01-29 10:55:00|2810|2806|2806|2805|2810|2807|2806|2804|2716
1611918000000|2021-01-29 11:00:00|2807|2806|2814|2812|2814|2812|2807|2805|2688
1611918300000|2021-01-29 11:05:00|2815|2813|2819|2817|2819|2817|2815|2813|2370
1611918600000|2021-01-29 11:10:00|2818|2818|2819|2817|2822|2820|2817|2816|8373
1611918900000|2021-01-29 11:15:00|2818|2816|2812|2811|2818|2816|2812|2811|23573
1611919200000|2021-01-29 11:20:00|2813|2812|2813|2812|2815|2813|2809|2807|3926
1611919500000|2021-01-29 11:25:00|2812|2811|2811|2810|2813|2812|2810|2809|3042
1611919800000|2021-01-29 11:30:00|2812|2811|2811|2809|2812|2811|2810|2809|3478
1611920100000|2021-01-29 11:35:00|2810|2810|2811|2809|2812|2811|2810|2808|3406
1611920400000|2021-01-29 11:40:00|2812|2810|2813|2811|2813|2812|2811|2810|3175
1611920700000|2021-01-29 11:45:00|2814|2812|2824|2822|2825|2822|2814|2811|10558
1611921000000|2021-01-29 11:50:00|2823|2823|2823|2821|2827|2826|2823|2821|6945
1611921300000|2021-01-29 11:55:00|2822|2820|2818|2817|2822|2821|2818|2816|1475
1611921600000|2021-01-29 12:00:00|2819|2818|2817|2815|2819|2818|2815|2814|5131
1611921900000|2021-01-29 12:05:00|2816|2816|2809|2807|2818|2816|2808|2806|43584
1611922200000|2021-01-29 12:10:00|2810|2808|2809|2808|2811|2810|2799|2798|6599
1611922500000|2021-01-29 12:15:00|2811|2807|2808|2805|2815|2813|2807|2804|4930
1611922800000|2021-01-29 12:20:00|2807|2804|2807|2805|2808|2807|2805|2803|2684
1611923100000|2021-01-29 12:25:00|2806|2806|2807|2806|2808|2806|2805|2804|2951
1611923400000|2021-01-29 12:30:00|2806|2805|2802|2800|2807|2806|2799|2798|12510
1611923700000|2021-01-29 12:35:00|2801|2801|2803|2801|2807|2805|2800|2799|5332
1611924000000|2021-01-29 12:40:00|2804|2802|2807|2806|2809|2807|2804|2802|3794
1611924300000|2021-01-29 12:45:00|2806|2805|2808|2806|2808|2807|2806|2805|2107
1611924600000|2021-01-29 12:50:00|2807|2807|2808|2806|2809|2808|2806|2805|5511
1611924900000|2021-01-29 12:55:00|2807|2807|2807|2806|2808|2807|2806|2805|2090
1611925200000|2021-01-29 13:00:00|2808|2807|2801|2799|2809|2807|2798|2796|19381
1611925500000|2021-01-29 13:05:00|2802|2800|2815|2813|2818|2815|2802|2800|24180
1611925800000|2021-01-29 13:10:00|2816|2814|2818|2815|2820|2817|2808|2805|12824
1611926100000|2021-01-29 13:15:00|2817|2816|2806|2803|2818|2817|2805|2802|6561
1611926400000|2021-01-29 13:20:00|2805|2802|2796|2794|2805|2802|2795|2793|2736
1611926700000|2021-01-29 13:25:00|2795|2795|2787|2785|2795|2795|2787|2784|3875
1611927000000|2021-01-29 13:30:00|2786|2786|2785|2783|2790|2788|2784|2781|11366
1611927300000|2021-01-29 13:35:00|2784|2782|2767|2765|2784|2782|2767|2765|19629
1611927600000|2021-01-29 13:40:00|2766|2766|2763|2761|2768|2766|2757|2754|12111
1611927900000|2021-01-29 13:45:00|2764|2762|2766|2765|2771|2770|2762|2761|34261
1611928200000|2021-01-29 13:50:00|2765|2764|2762|2760|2766|2764|2758|2757|7058
1611928500000|2021-01-29 13:55:00|2763|2761|2773|2772|2774|2772|2763|2761|12776
1611928800000|2021-01-29 14:00:00|2772|2771|2780|2777|2781|2779|2768|2766|8642
1611929100000|2021-01-29 14:05:00|2779|2776|2762|2761|2782|2780|2762|2761|15535
1611929400000|2021-01-29 14:10:00|2761|2760|2756|2755|2763|2762|2753|2751|10545
1611929700000|2021-01-29 14:15:00|2757|2756|2753|2751|2760|2759|2753|2751|9287
1611930000000|2021-01-29 14:20:00|2754|2752|2740|2739|2755|2753|2740|2737|10886
1611930300000|2021-01-29 14:25:00|2741|2740|2754|2752|2754|2753|2741|2740|14125
1611930600000|2021-01-29 14:30:00|2755|2753|2755|2753|2756|2754|2750|2749|9642
1611930900000|2021-01-29 14:35:00|2756|2754|2755|2754|2758|2756|2750|2749|26040
1611931200000|2021-01-29 14:40:00|2756|2755|2750|2748|2757|2755|2748|2747|26583
1611931500000|2021-01-29 14:45:00|2751|2749|2743|2742|2751|2750|2743|2742|9278
1611931800000|2021-01-29 14:50:00|2742|2741|2739|2737|2746|2745|2739|2737|12792
1611932100000|2021-01-29 14:55:00|2740|2738|2736|2735|2741|2739|2732|2730|33877
1611932400000|2021-01-29 15:00:00|2737|2736|2734|2733|2741|2739|2734|2733|9841
1611932700000|2021-01-29 15:05:00|2735|2734|2745|2744|2745|2744|2735|2734|8407
1611933000000|2021-01-29 15:10:00|2746|2745|2759|2758|2760|2758|2746|2745|8427
1611933300000|2021-01-29 15:15:00|2758|2757|2760|2758|2760|2759|2756|2755|12908
1611933600000|2021-01-29 15:20:00|2759|2757|2756|2755|2760|2758|2756|2755|4590
1611933900000|2021-01-29 15:25:00|2755|2754|2766|2764|2766|2764|2755|2754|9213
1611934200000|2021-01-29 15:30:00|2765|2765|2768|2767|2771|2768|2764|2762|9116
1611934500000|2021-01-29 15:35:00|2767|2766|2766|2764|2768|2767|2765|2764|5621
1611934800000|2021-01-29 15:40:00|2767|2765|2773|2772|2779|2776|2767|2765|16052
1611935100000|2021-01-29 15:45:00|2772|2771|2768|2767|2774|2772|2768|2767|9318
1611935400000|2021-01-29 15:50:00|2769|2766|2772|2770|2774|2772|2769|2766|9487
1611935700000|2021-01-29 15:55:00|2771|2769|2772|2770|2773|2771|2768|2767|9428
1611936000000|2021-01-29 16:00:00|2771|2771|2773|2771|2773|2771|2769|2768|16167
1611936300000|2021-01-29 16:05:00|2772|2770|2777|2776|2777|2776|2769|2768|10647
1611936600000|2021-01-29 16:10:00|2778|2777|2777|2776|2780|2779|2777|2775|32620
1611936900000|2021-01-29 16:15:00|2778|2775|2772|2771|2778|2775|2771|2770|8611
1611937200000|2021-01-29 16:20:00|2771|2770|2765|2762|2772|2771|2763|2762|18566
1611937500000|2021-01-29 16:25:00|2764|2763|2763|2761|2766|2765|2760|2757|35078
1612166400000|2021-02-01 08:00:00|2792|2750|2798|2794|2800|2796|2779|2750|9586
1612166700000|2021-02-01 08:05:00|2799|2795|2806|2802|2822|2816|2799|2795|20812
1612167000000|2021-02-01 08:10:00|2805|2803|2789|2786|2810|2807|2780|2777|33962
1612167300000|2021-02-01 08:15:00|2790|2787|2784|2779|2800|2794|2773|2770|22008
1612167600000|2021-02-01 08:20:00|2785|2780|2779|2775|2804|2800|2777|2774|13036
1612167900000|2021-02-01 08:25:00|2780|2776|2793|2788|2793|2789|2780|2776|8247
1612168200000|2021-02-01 08:30:00|2794|2789|2791|2787|2801|2798|2789|2786|4301
1612168500000|2021-02-01 08:35:00|2792|2788|2794|2792|2796|2794|2789|2786|3593
1612168800000|2021-02-01 08:40:00|2795|2793|2795|2793|2804|2801|2794|2793|6244
1612169100000|2021-02-01 08:45:00|2796|2794|2799|2796|2800|2797|2793|2788|8577
1612169400000|2021-02-01 08:50:00|2800|2797|2788|2785|2802|2800|2788|2784|4593
1612169700000|2021-02-01 08:55:00|2787|2784|2779|2776|2794|2790|2778|2775|6242
1612170000000|2021-02-01 09:00:00|2780|2778|2786|2783|2792|2787|2780|2778|7421
1612170300000|2021-02-01 09:05:00|2785|2782|2785|2783|2789|2788|2783|2782|11967
1612170600000|2021-02-01 09:10:00|2784|2782|2785|2783|2785|2784|2782|2781|3576
1612170900000|2021-02-01 09:15:00|2784|2782|2783|2780|2787|2784|2779|2778|14182
1612171200000|2021-02-01 09:20:00|2782|2779|2778|2776|2782|2781|2778|2776|2850
1612171500000|2021-02-01 09:25:00|2779|2777|2780|2778|2782|2781|2778|2776|3315
1612171800000|2021-02-01 09:30:00|2779|2777|2780|2778|2785|2784|2778|2776|8239
1612172100000|2021-02-01 09:35:00|2779|2779|2797|2796|2798|2796|2779|2778|25670
1612172400000|2021-02-01 09:40:00|2798|2794|2789|2786|2799|2798|2789|2786|6072
1612172700000|2021-02-01 09:45:00|2788|2787|2786|2784|2789|2788|2784|2782|6890
1612173000000|2021-02-01 09:50:00|2787|2785|2782|2781|2788|2787|2782|2780|7252
1612173300000|2021-02-01 09:55:00|2783|2780|2787|2785|2790|2788|2783|2780|4501
1612173600000|2021-02-01 10:00:00|2788|2786|2795|2793|2797|2795|2788|2786|4392
1612173900000|2021-02-01 10:05:00|2796|2795|2790|2788|2799|2797|2788|2786|3387
1612174200000|2021-02-01 10:10:00|2789|2787|2779|2778|2789|2787|2776|2775|5607
1612174500000|2021-02-01 10:15:00|2780|2779|2787|2785|2787|2786|2780|2779|2717
1612174800000|2021-02-01 10:20:00|2789|2786|2788|2787|2790|2788|2785|2783|4465
1612175100000|2021-02-01 10:25:00|2789|2788|2784|2783|2793|2790|2784|2783|7038
1612175400000|2021-02-01 10:30:00|2785|2784|2790|2789|2794|2791|2784|2783|5572
1612175700000|2021-02-01 10:35:00|2789|2788|2783|2781|2790|2789|2782|2780|3405
1612176000000|2021-02-01 10:40:00|2782|2782|2787|2785|2787|2785|2780|2778|5930
1612176300000|2021-02-01 10:45:00|2788|2786|2786|2785|2790|2788|2786|2785|3902
1612176600000|2021-02-01 10:50:00|2787|2786|2790|2789|2790|2789|2786|2785|5438
1612176900000|2021-02-01 10:55:00|2791|2790|2799|2797|2799|2797|2791|2790|7796
1612177200000|2021-02-01 11:00:00|2798|2798|2802|2801|2802|2801|2798|2797|3957
1612177500000|2021-02-01 11:05:00|2801|2800|2800|2798|2802|2801|2799|2797|5363
1612177800000|2021-02-01 11:10:00|2799|2797|2798|2796|2799|2798|2798|2795|2950
1612178100000|2021-02-01 11:15:00|2799|2797|2791|2789|2800|2799|2791|2789|5527
1612178400000|2021-02-01 11:20:00|2792|2788|2794|2792|2798|2796|2791|2788|9608
1612178700000|2021-02-01 11:25:00|2792|2791|2795|2794|2795|2794|2792|2791|2036
1612179000000|2021-02-01 11:30:00|2796|2793|2798|2796|2798|2796|2794|2793|1487
1612179300000|2021-02-01 11:35:00|2799|2797|2798|2797|2801|2800|2797|2796|3493
1612179600000|2021-02-01 11:40:00|2799|2798|2799|2798|2802|2800|2799|2798|4531
1612179900000|2021-02-01 11:45:00|2800|2797|2801|2800|2803|2801|2800|2797|4915
1612180200000|2021-02-01 11:50:00|2800|2799|2801|2799|2801|2800|2799|2798|6662
1612180500000|2021-02-01 11:55:00|2800|2800|2800|2798|2801|2800|2796|2795|6009
1612180800000|2021-02-01 12:00:00|2801|2799|2801|2799|2802|2801|2799|2798|6626
1612181100000|2021-02-01 12:05:00|2802|2800|2805|2803|2805|2803|2801|2799|5839
1612181400000|2021-02-01 12:10:00|2804|2804|2804|2801|2806|2805|2801|2800|7304
1612181700000|2021-02-01 12:15:00|2803|2800|2802|2800|2805|2803|2800|2799|5236
1612182000000|2021-02-01 12:20:00|2803|2801|2802|2800|2805|2803|2801|2800|4749
1612182300000|2021-02-01 12:25:00|2803|2801|2802|2800|2803|2801|2800|2799|2233
1612182600000|2021-02-01 12:30:00|2801|2799|2801|2799|2802|2800|2800|2799|3108
1612182900000|2021-02-01 12:35:00|2802|2800|2800|2799|2802|2801|2800|2799|4079
1612183200000|2021-02-01 12:40:00|2801|2800|2801|2800|2805|2803|2800|2799|7752
1612183500000|2021-02-01 12:45:00|2802|2801|2804|2803|2804|2803|2801|2800|3961
1612183800000|2021-02-01 12:50:00|2805|2804|2808|2807|2810|2809|2805|2804|12860
1612184100000|2021-02-01 12:55:00|2807|2806|2812|2811|2814|2812|2807|2806|10455
1612184400000|2021-02-01 13:00:00|2813|2812|2806|2804|2813|2812|2805|2804|5597
1612184700000|2021-02-01 13:05:00|2807|2805|2820|2818|2820|2819|2806|2805|7626
1612185000000|2021-02-01 13:10:00|2819|2819|2823|2821|2824|2823|2819|2816|281104
1612185300000|2021-02-01 13:15:00|2822|2820|2817|2816|2822|2820|2815|2813|12670
1612185600000|2021-02-01 13:20:00|2818|2817|2821|2820|2822|2821|2818|2817|4147
1612185900000|2021-02-01 13:25:00|2822|2821|2821|2819|2823|2821|2820|2819|3177
1612186200000|2021-02-01 13:30:00|2820|2818|2818|2817|2821|2819|2811|2810|9171
1612186500000|2021-02-01 13:35:00|2819|2816|2819|2818|2819|2818|2817|2816|276667
1612186800000|2021-02-01 13:40:00|2818|2817|2819|2818|2819|2818|2818|2817|744
1612187100000|2021-02-01 13:45:00|2820|2819|2813|2812|2820|2819|2813|2812|5479
1612187400000|2021-02-01 13:50:00|2814|2813|2818|2817|2818|2817|2814|2813|2750
1612187700000|2021-02-01 13:55:00|2819|2818|2824|2823|2824|2823|2818|2817|4411
1612188000000|2021-02-01 14:00:00|2825|2824|2826|2824|2829|2828|2823|2822|8803
1612188300000|2021-02-01 14:05:00|2827|2825|2823|2822|2830|2828|2823|2822|6810
1612188600000|2021-02-01 14:10:00|2822|2821|2829|2827|2832|2830|2822|2821|7301
1612188900000|2021-02-01 14:15:00|2830|2828|2831|2830|2835|2833|2828|2826|6627
1612189200000|2021-02-01 14:20:00|2830|2829|2826|2824|2830|2829|2824|2822|4235
1612189500000|2021-02-01 14:25:00|2827|2825|2824|2823|2827|2826|2824|2822|8388
1612189800000|2021-02-01 14:30:00|2825|2824|2832|2831|2833|2832|2825|2824|13700
1612190100000|2021-02-01 14:35:00|2831|2830|2834|2833|2836|2835|2827|2826|18109
1612190400000|2021-02-01 14:40:00|2835|2834|2830|2829|2837|2835|2828|2827|10419
1612190700000|2021-02-01 14:45:00|2831|2830|2832|2830|2834|2833|2830|2828|16047
1612191000000|2021-02-01 14:50:00|2831|2831|2842|2840|2847|2846|2826|2824|24775
1612191300000|2021-02-01 14:55:00|2843|2839|2848|2844|2854|2852|2838|2837|24686
1612191600000|2021-02-01 15:00:00|2849|2845|2853|2851|2855|2853|2844|2842|18131
1612191900000|2021-02-01 15:05:00|2854|2852|2864|2861|2864|2862|2854|2851|12839
1612192200000|2021-02-01 15:10:00|2862|2860|2855|2853|2869|2866|2854|2852|15223
1612192500000|2021-02-01 15:15:00|2854|2852|2854|2852|2859|2857|2853|2851|10536
1612192800000|2021-02-01 15:20:00|2853|2851|2858|2857|2858|2857|2850|2848|8892
1612193100000|2021-02-01 15:25:00|2857|2856|2856|2855|2859|2858|2854|2852|12766
1612193400000|2021-02-01 15:30:00|2857|2856|2857|2856|2860|2858|2849|2848|16466
1612193700000|2021-02-01 15:35:00|2856|2855|2846|2845|2863|2862|2843|2842|28157
1612194000000|2021-02-01 15:40:00|2847|2846|2848|2846|2853|2851|2847|2845|10184
1612194300000|2021-02-01 15:45:00|2847|2845|2849|2848|2852|2851|2846|2845|10736
1612194600000|2021-02-01 15:50:00|2848|2847|2839|2838|2848|2847|2836|2834|42104
1612194900000|2021-02-01 15:55:00|2840|2839|2840|2838|2843|2841|2838|2837|28292
1612195200000|2021-02-01 16:00:00|2841|2839|2842|2841|2845|2844|2841|2839|25247
1612195500000|2021-02-01 16:05:00|2841|2840|2842|2840|2842|2840|2838|2836|20692
1612195800000|2021-02-01 16:10:00|2843|2841|2839|2838|2845|2844|2839|2838|9205
1612196100000|2021-02-01 16:15:00|2838|2837|2841|2840|2842|2841|2838|2836|10825
1612196400000|2021-02-01 16:20:00|2842|2841|2841|2840|2843|2842|2840|2839|13099
1612196700000|2021-02-01 16:25:00|2840|2839|2836|2832|2841|2840|2834|2831|23283
1612252800000|2021-02-02 08:00:00|2842|2833|2848|2843|2859|2850|2826|2817|9175
1612253100000|2021-02-02 08:05:00|2852|2841|2842|2835|2852|2845|2832|2829|9447
1612253400000|2021-02-02 08:10:00|2843|2836|2855|2848|2855|2851|2839|2836|7878
1612253700000|2021-02-02 08:15:00|2854|2847|2846|2843|2854|2850|2845|2842|7741
1612254000000|2021-02-02 08:20:00|2845|2842|2832|2830|2848|2844|2832|2828|4519
1612254300000|2021-02-02 08:25:00|2830|2829|2844|2841|2845|2842|2830|2827|6532
1612254600000|2021-02-02 08:30:00|2845|2840|2839|2835|2845|2842|2835|2832|3148
1612254900000|2021-02-02 08:35:00|2838|2834|2835|2833|2838|2835|2833|2828|1024
1612255200000|2021-02-02 08:40:00|2834|2832|2837|2834|2842|2838|2833|2831|1503
1612255500000|2021-02-02 08:45:00|2838|2835|2835|2831|2841|2839|2834|2831|3461
1612255800000|2021-02-02 08:50:00|2834|2830|2829|2827|2834|2830|2827|2824|4982
1612256100000|2021-02-02 08:55:00|2830|2826|2819|2817|2831|2829|2818|2815|5840
1612256400000|2021-02-02 09:00:00|2820|2818|2823|2821|2826|2823|2820|2817|4246
1612256700000|2021-02-02 09:05:00|2822|2820|2819|2817|2822|2820|2815|2814|5270
1612257000000|2021-02-02 09:10:00|2820|2818|2822|2821|2823|2821|2820|2818|1735
1612257300000|2021-02-02 09:15:00|2823|2822|2823|2821|2824|2822|2822|2820|1917
1612257600000|2021-02-02 09:20:00|2822|2822|2822|2819|2824|2822|2818|2817|4388
1612257900000|2021-02-02 09:25:00|2821|2818|2812|2810|2821|2819|2810|2809|5047
1612258200000|2021-02-02 09:30:00|2813|2811|2820|2818|2823|2821|2813|2811|3641
1612258500000|2021-02-02 09:35:00|2819|2819|2825|2824|2825|2824|2818|2815|6320
1612258800000|2021-02-02 09:40:00|2824|2823|2828|2825|2829|2828|2824|2823|7691
1612259100000|2021-02-02 09:45:00|2827|2824|2815|2811|2827|2824|2815|2811|5253
1612259400000|2021-02-02 09:50:00|2814|2810|2815|2812|2815|2812|2811|2809|2403
1612259700000|2021-02-02 09:55:00|2816|2813|2812|2810|2817|2815|2811|2809|2990
1612260000000|2021-02-02 10:00:00|2813|2811|2808|2806|2814|2811|2807|2806|1965
1612260300000|2021-02-02 10:05:00|2807|2805|2807|2805|2808|2807|2802|2800|6208
1612260600000|2021-02-02 10:10:00|2806|2806|2808|2806|2810|2808|2803|2800|5520
1612260900000|2021-02-02 10:15:00|2809|2807|2813|2812|2813|2812|2808|2806|2775
1612261200000|2021-02-02 10:20:00|2814|2811|2810|2808|2814|2811|2810|2808|2123
1612261500000|2021-02-02 10:25:00|2811|2809|2810|2808|2812|2811|2808|2806|3515
1612261800000|2021-02-02 10:30:00|2811|2809|2812|2811|2816|2814|2811|2809|3195
1612262100000|2021-02-02 10:35:00|2811|2810|2809|2808|2811|2811|2808|2807|2069
1612262400000|2021-02-02 10:40:00|2810|2809|2813|2811|2813|2811|2810|2808|2682
1612262700000|2021-02-02 10:45:00|2812|2810|2806|2805|2812|2810|2805|2803|4932
1612263000000|2021-02-02 10:50:00|2805|2803|2804|2803|2808|2807|2803|2801|2270
1612263300000|2021-02-02 10:55:00|2805|2804|2807|2806|2808|2806|2803|2802|3260
1612263600000|2021-02-02 11:00:00|2808|2807|2815|2813|2815|2813|2808|2807|4203
1612263900000|2021-02-02 11:05:00|2816|2814|2813|2811|2816|2815|2813|2811|2445
1612264200000|2021-02-02 11:10:00|2812|2810|2801|2800|2812|2810|2801|2800|5364
1612264500000|2021-02-02 11:15:00|2800|2799|2793|2791|2801|2799|2793|2791|3720
1612264800000|2021-02-02 11:20:00|2792|2792|2797|2794|2799|2797|2792|2792|4014
1612265100000|2021-02-02 11:25:00|2798|2795|2800|2798|2801|2799|2798|2795|5616
1612265400000|2021-02-02 11:30:00|2799|2799|2802|2800|2803|2802|2799|2798|2979
1612265700000|2021-02-02 11:35:00|2803|2801|2809|2807|2809|2808|2800|2798|10517
1612266000000|2021-02-02 11:40:00|2808|2806|2801|2799|2809|2807|2801|2799|3596
1612266300000|2021-02-02 11:45:00|2800|2798|2801|2799|2802|2801|2799|2798|3028
1612266600000|2021-02-02 11:50:00|2800|2800|2806|2804|2807|2806|2798|2797|4446
1612266900000|2021-02-02 11:55:00|2805|2803|2801|2798|2805|2804|2801|2798|1638
1612267200000|2021-02-02 12:00:00|2800|2796|2802|2800|2802|2800|2799|2796|2954
1612267500000|2021-02-02 12:05:00|2801|2799|2799|2796|2801|2799|2798|2796|3063
1612267800000|2021-02-02 12:10:00|2798|2798|2801|2800|2805|2803|2798|2796|3658
1612268100000|2021-02-02 12:15:00|2802|2801|2798|2796|2802|2801|2796|2795|2250
1612268400000|2021-02-02 12:20:00|2799|2797|2802|2800|2805|2802|2798|2796|2989
1612268700000|2021-02-02 12:25:00|2803|2801|2808|2806|2808|2806|2800|2798|4178
1612269000000|2021-02-02 12:30:00|2809|2805|2807|2806|2809|2807|2805|2804|1213
1612269300000|2021-02-02 12:35:00|2808|2807|2810|2809|2811|2809|2807|2804|1610
1612269600000|2021-02-02 12:40:00|2809|2808|2808|2806|2810|2808|2805|2804|3885
1612269900000|2021-02-02 12:45:00|2807|2804|2807|2805|2808|2807|2806|2804|1592
1612270200000|2021-02-02 12:50:00|2806|2806|2809|2808|2810|2809|2806|2806|3162
1612270500000|2021-02-02 12:55:00|2808|2807|2802|2801|2808|2807|2802|2801|1573
1612270800000|2021-02-02 13:00:00|2801|2800|2804|2803|2807|2805|2800|2798|6193
1612271100000|2021-02-02 13:05:00|2805|2802|2805|2804|2805|2804|2803|2802|2352
1612271400000|2021-02-02 13:10:00|2804|2803|2800|2799|2805|2803|2799|2798|2747
1612271700000|2021-02-02 13:15:00|2801|2798|2800|2799|2802|2801|2797|2796|3272
1612272000000|2021-02-02 13:20:00|2799|2798|2799|2797|2800|2798|2798|2796|4384
1612272300000|2021-02-02 13:25:00|2798|2796|2797|2795|2799|2796|2792|2790|7566
1612272600000|2021-02-02 13:30:00|2798|2796|2797|2794|2800|2797|2796|2794|4131
1612272900000|2021-02-02 13:35:00|2796|2793|2801|2799|2801|2800|2795|2793|2257
1612273200000|2021-02-02 13:40:00|2802|2800|2798|2796|2804|2803|2796|2795|7149
1612273500000|2021-02-02 13:45:00|2799|2797|2798|2796|2800|2798|2797|2795|1751
1612273800000|2021-02-02 13:50:00|2799|2797|2800|2798|2803|2801|2798|2796|3546
1612274100000|2021-02-02 13:55:00|2799|2797|2795|2793|2800|2798|2794|2792|2548
1612274400000|2021-02-02 14:00:00|2796|2794|2801|2799|2805|2804|2795|2794|7207
1612274700000|2021-02-02 14:05:00|2802|2800|2803|2802|2803|2802|2799|2797|4983
1612275000000|2021-02-02 14:10:00|2804|2803|2801|2800|2804|2803|2801|2800|1427
1612275300000|2021-02-02 14:15:00|2800|2799|2799|2797|2801|2799|2798|2795|4067
1612275600000|2021-02-02 14:20:00|2798|2796|2805|2804|2808|2806|2798|2796|16141
1612275900000|2021-02-02 14:25:00|2804|2803|2804|2802|2804|2803|2800|2798|3993
1612276200000|2021-02-02 14:30:00|2803|2803|2799|2797|2810|2807|2799|2797|8384
1612276500000|2021-02-02 14:35:00|2800|2798|2808|2806|2808|2806|2799|2797|8420
1612276800000|2021-02-02 14:40:00|2809|2807|2813|2810|2813|2811|2806|2804|4334
1612277100000|2021-02-02 14:45:00|2812|2809|2816|2814|2818|2815|2810|2809|7906
1612277400000|2021-02-02 14:50:00|2815|2815|2813|2810|2816|2815|2809|2807|4215
1612277700000|2021-02-02 14:55:00|2814|2811|2813|2812|2816|2815|2812|2811|4519
1612278000000|2021-02-02 15:00:00|2814|2813|2805|2803|2819|2816|2804|2803|10256
1612278300000|2021-02-02 15:05:00|2804|2802|2802|2801|2805|2802|2799|2798|6789
1612278600000|2021-02-02 15:10:00|2803|2802|2803|2801|2806|2805|2801|2800|5979
1612278900000|2021-02-02 15:15:00|2804|2802|2806|2804|2807|2805|2803|2802|2692
1612279200000|2021-02-02 15:20:00|2807|2805|2809|2807|2810|2809|2805|2803|9921
1612279500000|2021-02-02 15:25:00|2808|2806|2803|2802|2810|2809|2803|2802|5466
1612279800000|2021-02-02 15:30:00|2804|2803|2805|2804|2808|2806|2803|2802|7032
1612280100000|2021-02-02 15:35:00|2806|2805|2805|2803|2808|2807|2802|2801|11012
1612280400000|2021-02-02 15:40:00|2804|2802|2800|2798|2805|2803|2796|2794|30174
1612280700000|2021-02-02 15:45:00|2801|2799|2805|2803|2806|2804|2797|2796|8866
1612281000000|2021-02-02 15:50:00|2804|2802|2796|2794|2804|2803|2795|2794|5867
1612281300000|2021-02-02 15:55:00|2795|2793|2790|2788|2796|2794|2789|2787|7816
1612281600000|2021-02-02 16:00:00|2789|2789|2792|2790|2792|2791|2787|2786|14814
1612281900000|2021-02-02 16:05:00|2791|2789|2789|2786|2791|2789|2784|2782|12036
1612282200000|2021-02-02 16:10:00|2789|2785|2790|2788|2791|2788|2786|2783|1133
1612282500000|2021-02-02 16:15:00|2789|2787|2781|2779|2789|2787|2779|2777|2199
1612282800000|2021-02-02 16:20:00|2782|2780|2785|2783|2785|2783|2779|2777|1041
1612283100000|2021-02-02 16:25:00|2784|2782|2781|2776|2787|2784|2780|2775|2450
1612339200000|2021-02-03 08:00:00|2795|2784|2816|2810|2818|2812|2793|2784|13232
1612339500000|2021-02-03 08:05:00|2818|2811|2831|2826|2831|2826|2815|2811|3982
1612339800000|2021-02-03 08:10:00|2830|2825|2833|2831|2835|2831|2819|2816|7464
1612340100000|2021-02-03 08:15:00|2832|2830|2840|2835|2841|2835|2830|2825|4145
1612340400000|2021-02-03 08:20:00|2841|2836|2837|2833|2845|2841|2837|2832|6430
1612340700000|2021-02-03 08:25:00|2836|2836|2841|2837|2848|2845|2836|2833|6812
1612341000000|2021-02-03 08:30:00|2843|2839|2840|2837|2843|2841|2839|2837|2627
1612341300000|2021-02-03 08:35:00|2842|2838|2848|2846|2849|2848|2842|2838|3996
1612341600000|2021-02-03 08:40:00|2849|2847|2851|2847|2852|2851|2849|2847|2142
1612341900000|2021-02-03 08:45:00|2850|2846|2848|2845|2850|2847|2846|2842|583
1612342200000|2021-02-03 08:50:00|2846|2846|2848|2846|2855|2852|2846|2845|10318
1612342500000|2021-02-03 08:55:00|2847|2845|2851|2848|2853|2850|2847|2844|1637
1612342800000|2021-02-03 09:00:00|2849|2849|2852|2849|2852|2850|2849|2848|1539
1612343100000|2021-02-03 09:05:00|2851|2850|2849|2847|2851|2850|2847|2843|10154
1612343400000|2021-02-03 09:10:00|2848|2846|2848|2846|2849|2847|2847|2845|5511
1612343700000|2021-02-03 09:15:00|2849|2847|2856|2854|2856|2855|2849|2846|6443
1612344000000|2021-02-03 09:20:00|2857|2855|2861|2858|2864|2861|2857|2855|4046
1612344300000|2021-02-03 09:25:00|2862|2859|2861|2858|2862|2860|2855|2851|17798
1612344600000|2021-02-03 09:30:00|2860|2860|2865|2862|2865|2863|2859|2856|2208
1612344900000|2021-02-03 09:35:00|2864|2861|2865|2863|2871|2869|2863|2861|4847
1612345200000|2021-02-03 09:40:00|2866|2865|2861|2859|2866|2865|2861|2858|11830
1612345500000|2021-02-03 09:45:00|2862|2860|2859|2855|2862|2860|2858|2855|4442
1612345800000|2021-02-03 09:50:00|2860|2856|2864|2861|2870|2867|2859|2856|11099
1612346100000|2021-02-03 09:55:00|2866|2862|2864|2862|2866|2865|2863|2862|2353
1612346400000|2021-02-03 10:00:00|2863|2861|2864|2862|2865|2864|2863|2861|2134
1612346700000|2021-02-03 10:05:00|2865|2863|2868|2866|2868|2867|2864|2862|3841
1612347000000|2021-02-03 10:10:00|2867|2867|2866|2864|2869|2868|2865|2864|6237
1612347300000|2021-02-03 10:15:00|2867|2865|2863|2861|2868|2865|2862|2859|3521
1612347600000|2021-02-03 10:20:00|2864|2862|2868|2867|2870|2869|2864|2862|2978
1612347900000|2021-02-03 10:25:00|2869|2868|2869|2867|2872|2871|2867|2865|4902
1612348200000|2021-02-03 10:30:00|2870|2868|2866|2864|2870|2869|2864|2863|3177
1612348500000|2021-02-03 10:35:00|2867|2865|2867|2865|2867|2865|2861|2858|9091
1612348800000|2021-02-03 10:40:00|2866|2864|2866|2864|2867|2866|2865|2863|2417
1612349100000|2021-02-03 10:45:00|2867|2865|2872|2870|2872|2870|2866|2864|1985
1612349400000|2021-02-03 10:50:00|2871|2871|2869|2866|2871|2871|2866|2865|4351
1612349700000|2021-02-03 10:55:00|2870|2869|2866|2864|2872|2870|2866|2864|2954
1612350000000|2021-02-03 11:00:00|2867|2865|2867|2866|2869|2867|2861|2859|4756
1612350300000|2021-02-03 11:05:00|2868|2867|2867|2865|2869|2867|2866|2864|2732
1612350600000|2021-02-03 11:10:00|2866|2866|2870|2869|2870|2869|2866|2865|2158
1612350900000|2021-02-03 11:15:00|2871|2870|2868|2867|2871|2870|2866|2864|5739
1612351200000|2021-02-03 11:20:00|2869|2868|2867|2865|2870|2868|2865|2863|121089
1612351500000|2021-02-03 11:25:00|2866|2866|2868|2866|2868|2866|2866|2863|2268
1612351800000|2021-02-03 11:30:00|2867|2865|2861|2859|2867|2865|2861|2859|2548
1612352100000|2021-02-03 11:35:00|2862|2860|2864|2861|2864|2861|2859|2858|9706
1612352400000|2021-02-03 11:40:00|2865|2863|2863|2861|2867|2865|2862|2861|7415
1612352700000|2021-02-03 11:45:00|2864|2862|2865|2864|2867|2866|2863|2861|10264
1612353000000|2021-02-03 11:50:00|2866|2865|2864|2861|2867|2865|2864|2861|2580
1612353300000|2021-02-03 11:55:00|2865|2862|2862|2860|2865|2864|2862|2860|1270
1612353600000|2021-02-03 12:00:00|2861|2861|2856|2855|2863|2861|2856|2855|3322
1612353900000|2021-02-03 12:05:00|2857|2856|2860|2859|2862|2860|2856|2855|1484
1612354200000|2021-02-03 12:10:00|2861|2860|2865|2863|2866|2865|2861|2860|1114
1612354500000|2021-02-03 12:15:00|2866|2864|2872|2869|2872|2870|2866|2863|2568
1612354800000|2021-02-03 12:20:00|2873|2871|2871|2869|2875|2872|2868|2865|9760
1612355100000|2021-02-03 12:25:00|2870|2870|2866|2863|2871|2870|2865|2862|3171
1612355400000|2021-02-03 12:30:00|2864|2864|2869|2867|2869|2867|2862|2861|9391
1612355700000|2021-02-03 12:35:00|2870|2868|2869|2868|2871|2870|2869|2868|3223
1612356000000|2021-02-03 12:40:00|2870|2867|2870|2867|2870|2869|2867|2866|2494
1612356300000|2021-02-03 12:45:00|2869|2868|2869|2867|2870|2868|2869|2867|770
1612356600000|2021-02-03 12:50:00|2870|2868|2872|2870|2872|2870|2869|2868|7183
1612356900000|2021-02-03 12:55:00|2871|2871|2864|2862|2871|2871|2864|2862|4690
1612357200000|2021-02-03 13:00:00|2863|2861|2864|2861|2864|2863|2863|2860|1500
1612357500000|2021-02-03 13:05:00|2863|2862|2867|2866|2867|2866|2863|2862|119164
1612357800000|2021-02-03 13:10:00|2866|2865|2862|2861|2866|2865|2862|2860|2653
1612358100000|2021-02-03 13:15:00|2863|2862|2866|2864|2866|2864|2863|2861|1176
1612358400000|2021-02-03 13:20:00|2865|2865|2867|2864|2867|2865|2864|2862|3655
1612358700000|2021-02-03 13:25:00|2866|2865|2868|2866|2869|2868|2865|2864|2964
1612359000000|2021-02-03 13:30:00|2867|2867|2868|2867|2869|2867|2866|2864|7107
1612359300000|2021-02-03 13:35:00|2867|2866|2868|2867|2869|2868|2867|2866|1424
1612359600000|2021-02-03 13:40:00|2869|2868|2865|2864|2869|2868|2865|2863|6653
1612359900000|2021-02-03 13:45:00|2864|2863|2866|2864|2868|2867|2863|2862|15494
1612360200000|2021-02-03 13:50:00|2865|2865|2866|2864|2866|2865|2864|2862|2233
1612360500000|2021-02-03 13:55:00|2867|2865|2873|2871|2873|2871|2867|2865|3186
1612360800000|2021-02-03 14:00:00|2872|2872|2874|2872|2876|2874|2872|2871|8311
1612361100000|2021-02-03 14:05:00|2873|2871|2874|2872|2876|2874|2873|2871|7904
1612361400000|2021-02-03 14:10:00|2873|2873|2878|2876|2879|2878|2872|2871|9920
1612361700000|2021-02-03 14:15:00|2877|2875|2871|2870|2877|2876|2868|2867|4270
1612362000000|2021-02-03 14:20:00|2870|2869|2869|2867|2872|2871|2868|2865|4158
1612362300000|2021-02-03 14:25:00|2868|2866|2867|2866|2869|2867|2862|2860|6123
1612362600000|2021-02-03 14:30:00|2868|2867|2869|2866|2869|2868|2866|2863|4709
1612362900000|2021-02-03 14:35:00|2868|2865|2864|2861|2868|2867|2862|2860|2682
1612363200000|2021-02-03 14:40:00|2863|2862|2862|2860|2864|2863|2860|2858|4451
1612363500000|2021-02-03 14:45:00|2861|2859|2858|2856|2862|2860|2857|2855|5927
1612363800000|2021-02-03 14:50:00|2859|2857|2853|2851|2859|2857|2853|2851|3741
1612364100000|2021-02-03 14:55:00|2852|2850|2858|2855|2861|2860|2852|2850|10357
1612364400000|2021-02-03 15:00:00|2859|2857|2862|2860|2862|2861|2858|2855|3206
1612364700000|2021-02-03 15:05:00|2861|2861|2863|2862|2866|2864|2860|2858|4792
1612365000000|2021-02-03 15:10:00|2862|2861|2855|2854|2863|2861|2855|2853|3294
1612365300000|2021-02-03 15:15:00|2856|2855|2854|2852|2857|2855|2852|2850|3275
1612365600000|2021-02-03 15:20:00|2855|2853|2850|2849|2855|2853|2850|2849|3081
1612365900000|2021-02-03 15:25:00|2851|2850|2850|2848|2852|2850|2850|2848|4321
1612366200000|2021-02-03 15:30:00|2851|2849|2857|2856|2860|2858|2851|2849|8691
1612366500000|2021-02-03 15:35:00|2858|2857|2852|2850|2859|2857|2851|2850|4618
1612366800000|2021-02-03 15:40:00|2851|2851|2853|2851|2855|2854|2851|2850|7702
1612367100000|2021-02-03 15:45:00|2852|2850|2851|2850|2852|2851|2850|2849|3695
1612367400000|2021-02-03 15:50:00|2850|2849|2848|2846|2851|2850|2847|2845|3947
1612367700000|2021-02-03 15:55:00|2847|2845|2851|2849|2851|2849|2845|2844|3640
1612368000000|2021-02-03 16:00:00|2850|2848|2846|2845|2851|2849|2845|2844|7637
1612368300000|2021-02-03 16:05:00|2847|2846|2847|2846|2851|2849|2847|2845|5190
1612368600000|2021-02-03 16:10:00|2848|2847|2850|2849|2850|2849|2847|2846|6481
1612368900000|2021-02-03 16:15:00|2849|2848|2849|2847|2850|2848|2847|2846|8806
1612369200000|2021-02-03 16:20:00|2850|2848|2844|2843|2850|2849|2844|2843|14897
1612369500000|2021-02-03 16:25:00|2843|2842|2844|2842|2845|2843|2840|2839|12167
1612425600000|2021-02-04 08:00:00|2849|2844|2849|2844|2860|2852|2843|2839|5612
1612425900000|2021-02-04 08:05:00|2848|2845|2839|2836|2853|2850|2835|2831|5632
1612426200000|2021-02-04 08:10:00|2840|2838|2844|2841|2852|2850|2839|2836|6713
1612426500000|2021-02-04 08:15:00|2845|2842|2852|2850|2853|2850|2843|2837|3589
1612426800000|2021-02-04 08:20:00|2851|2849|2854|2852|2854|2852|2844|2841|4210
1612427100000|2021-02-04 08:25:00|2853|2851|2857|2855|2859|2856|2852|2850|1915
1612427400000|2021-02-04 08:30:00|2856|2856|2870|2867|2871|2868|2856|2855|1820
1612427700000|2021-02-04 08:35:00|2871|2868|2881|2878|2881|2878|2867|2865|5469
1612428000000|2021-02-04 08:40:00|2882|2879|2882|2880|2885|2884|2879|2877|13352
1612428300000|2021-02-04 08:45:00|2884|2881|2881|2878|2885|2883|2879|2878|7159
1612428600000|2021-02-04 08:50:00|2880|2877|2876|2874|2880|2877|2875|2873|6224
1612428900000|2021-02-04 08:55:00|2875|2873|2871|2869|2879|2876|2870|2868|4045
1612429200000|2021-02-04 09:00:00|2870|2868|2864|2863|2874|2870|2864|2863|2428
1612429500000|2021-02-04 09:05:00|2865|2864|2871|2868|2871|2870|2865|2864|2160
1612429800000|2021-02-04 09:10:00|2870|2869|2877|2875|2882|2880|2870|2869|5755
1612430100000|2021-02-04 09:15:00|2876|2874|2872|2870|2877|2874|2872|2870|4575
1612430400000|2021-02-04 09:20:00|2873|2871|2869|2867|2874|2872|2867|2866|3831
1612430700000|2021-02-04 09:25:00|2868|2866|2864|2862|2868|2866|2863|2862|2248
1612431000000|2021-02-04 09:30:00|2865|2863|2862|2860|2869|2867|2862|2860|3717
1612431300000|2021-02-04 09:35:00|2861|2859|2860|2858|2861|2859|2856|2854|2750
1612431600000|2021-02-04 09:40:00|2861|2859|2860|2858|2862|2860|2859|2857|3039
1612431900000|2021-02-04 09:45:00|2859|2857|2859|2857|2862|2860|2857|2856|7945
1612432200000|2021-02-04 09:50:00|2861|2858|2856|2855|2861|2859|2856|2855|2568
1612432500000|2021-02-04 09:55:00|2855|2854|2864|2862|2864|2862|2854|2853|4281
1612432800000|2021-02-04 10:00:00|2863|2863|2858|2856|2864|2863|2857|2856|6629
1612433100000|2021-02-04 10:05:00|2857|2855|2860|2858|2861|2859|2854|2853|3691
1612433400000|2021-02-04 10:10:00|2859|2859|2854|2852|2862|2861|2854|2852|3876
1612433700000|2021-02-04 10:15:00|2855|2853|2854|2853|2857|2855|2853|2852|2924
1612434000000|2021-02-04 10:20:00|2853|2852|2854|2852|2855|2853|2850|2849|2951
1612434300000|2021-02-04 10:25:00|2853|2853|2847|2845|2856|2854|2844|2843|4949
1612434600000|2021-02-04 10:30:00|2846|2844|2837|2835|2847|2844|2837|2835|3197
1612434900000|2021-02-04 10:35:00|2838|2836|2836|2835|2839|2837|2835|2833|3641
1612435200000|2021-02-04 10:40:00|2835|2834|2834|2832|2836|2834|2833|2832|2398
1612435500000|2021-02-04 10:45:00|2833|2831|2830|2828|2834|2832|2829|2828|4674
1612435800000|2021-02-04 10:50:00|2829|2829|2830|2828|2833|2831|2827|2826|3069
1612436100000|2021-02-04 10:55:00|2831|2829|2833|2832|2833|2832|2830|2828|2016
1612436400000|2021-02-04 11:00:00|2832|2831|2831|2828|2833|2831|2830|2828|2425
1612436700000|2021-02-04 11:05:00|2830|2829|2837|2834|2837|2835|2829|2827|3257
1612437000000|2021-02-04 11:10:00|2836|2835|2833|2831|2836|2835|2832|2831|2033
1612437300000|2021-02-04 11:15:00|2832|2832|2828|2827|2833|2832|2828|2827|2679
1612437600000|2021-02-04 11:20:00|2827|2826|2833|2830|2833|2832|2826|2825|4698
1612437900000|2021-02-04 11:25:00|2832|2829|2831|2828|2832|2830|2828|2826|3467
1612438200000|2021-02-04 11:30:00|2830|2829|2837|2836|2837|2836|2830|2829|3404
1612438500000|2021-02-04 11:35:00|2836|2835|2835|2833|2839|2838|2835|2833|2954
1612438800000|2021-02-04 11:40:00|2834|2831|2833|2832|2836|2833|2832|2830|2938
1612439100000|2021-02-04 11:45:00|2832|2831|2831|2828|2832|2831|2829|2828|2867
1612439400000|2021-02-04 11:50:00|2830|2829|2830|2829|2833|2832|2830|2828|2321
1612439700000|2021-02-04 11:55:00|2829|2828|2834|2832|2834|2833|2827|2826|4200
1612440000000|2021-02-04 12:00:00|2833|2831|2832|2830|2837|2835|2831|2830|6735
1612440300000|2021-02-04 12:05:00|2831|2831|2829|2828|2836|2833|2828|2826|3428
1612440600000|2021-02-04 12:10:00|2828|2827|2822|2819|2828|2827|2821|2819|4677
1612440900000|2021-02-04 12:15:00|2821|2818|2815|2813|2821|2819|2815|2813|4172
1612441200000|2021-02-04 12:20:00|2814|2812|2815|2813|2817|2816|2813|2810|4327
1612441500000|2021-02-04 12:25:00|2814|2814|2819|2817|2819|2817|2813|2812|3698
1612441800000|2021-02-04 12:30:00|2818|2816|2820|2817|2822|2819|2815|2814|4527
1612442100000|2021-02-04 12:35:00|2821|2818|2820|2818|2821|2820|2819|2817|1906
1612442400000|2021-02-04 12:40:00|2819|2817|2813|2811|2819|2817|2811|2810|4162
1612442700000|2021-02-04 12:45:00|2814|2812|2813|2811|2816|2815|2812|2811|2133
1612443000000|2021-02-04 12:50:00|2812|2812|2813|2811|2815|2813|2810|2809|4890
1612443300000|2021-02-04 12:55:00|2814|2812|2817|2815|2817|2815|2813|2811|9913
1612443600000|2021-02-04 13:00:00|2816|2816|2820|2819|2822|2820|2814|2812|6639
1612443900000|2021-02-04 13:05:00|2819|2818|2821|2819|2822|2820|2818|2817|3822
1612444200000|2021-02-04 13:10:00|2822|2820|2830|2828|2830|2828|2822|2820|3839
1612444500000|2021-02-04 13:15:00|2831|2827|2822|2820|2831|2828|2820|2819|7536
1612444800000|2021-02-04 13:20:00|2821|2821|2820|2818|2821|2821|2819|2817|2733
1612445100000|2021-02-04 13:25:00|2819|2817|2815|2813|2820|2817|2814|2813|2529
1612445400000|2021-02-04 13:30:00|2814|2814|2813|2810|2816|2814|2811|2810|4194
1612445700000|2021-02-04 13:35:00|2812|2811|2812|2810|2812|2811|2810|2809|2283
1612446000000|2021-02-04 13:40:00|2811|2811|2812|2810|2815|2813|2811|2809|4190
1612446300000|2021-02-04 13:45:00|2811|2809|2815|2813|2815|2814|2808|2805|3484
1612446600000|2021-02-04 13:50:00|2816|2814|2818|2816|2820|2819|2815|2813|4299
1612446900000|2021-02-04 13:55:00|2819|2817|2807|2805|2822|2820|2805|2804|17815
1612447200000|2021-02-04 14:00:00|2806|2806|2800|2798|2807|2806|2794|2793|18684
1612447500000|2021-02-04 14:05:00|2799|2797|2805|2803|2805|2804|2793|2792|9937
1612447800000|2021-02-04 14:10:00|2804|2802|2801|2799|2806|2804|2795|2794|10657
1612448100000|2021-02-04 14:15:00|2800|2798|2797|2796|2802|2801|2797|2796|10220
1612448400000|2021-02-04 14:20:00|2796|2795|2794|2792|2797|2796|2791|2789|12704
1612448700000|2021-02-04 14:25:00|2793|2793|2792|2790|2795|2794|2788|2786|13649
1612449000000|2021-02-04 14:30:00|2791|2789|2789|2786|2799|2796|2787|2785|19621
1612449300000|2021-02-04 14:35:00|2790|2788|2795|2793|2797|2796|2787|2785|16982
1612449600000|2021-02-04 14:40:00|2794|2792|2800|2798|2803|2801|2792|2790|15027
1612449900000|2021-02-04 14:45:00|2801|2799|2799|2797|2803|2801|2797|2795|9074
1612450200000|2021-02-04 14:50:00|2798|2798|2808|2806|2808|2806|2797|2796|10237
1612450500000|2021-02-04 14:55:00|2807|2805|2804|2802|2810|2807|2797|2796|13710
1612450800000|2021-02-04 15:00:00|2805|2801|2795|2793|2805|2801|2794|2793|6160
1612451100000|2021-02-04 15:05:00|2796|2794|2804|2802|2804|2803|2796|2794|9355
1612451400000|2021-02-04 15:10:00|2805|2803|2809|2807|2810|2808|2804|2803|8229
1612451700000|2021-02-04 15:15:00|2808|2808|2812|2810|2815|2812|2807|2806|9568
1612452000000|2021-02-04 15:20:00|2811|2811|2808|2806|2812|2811|2805|2804|7250
1612452300000|2021-02-04 15:25:00|2807|2805|2804|2801|2807|2805|2801|2800|10014
1612452600000|2021-02-04 15:30:00|2805|2802|2808|2806|2808|2806|2803|2801|8639
1612452900000|2021-02-04 15:35:00|2807|2807|2805|2803|2812|2811|2805|2803|8733
1612453200000|2021-02-04 15:40:00|2804|2804|2809|2806|2809|2806|2798|2796|37843
1612453500000|2021-02-04 15:45:00|2808|2807|2807|2805|2810|2808|2806|2805|7958
1612453800000|2021-02-04 15:50:00|2808|2806|2812|2810|2812|2811|2808|2805|7990
1612454100000|2021-02-04 15:55:00|2813|2812|2814|2812|2818|2816|2813|2811|24326
1612454400000|2021-02-04 16:00:00|2815|2813|2814|2812|2815|2814|2813|2812|22108
1612454700000|2021-02-04 16:05:00|2813|2813|2815|2814|2815|2814|2813|2812|40711
1612455000000|2021-02-04 16:10:00|2814|2813|2817|2815|2818|2817|2813|2812|8197
1612455300000|2021-02-04 16:15:00|2816|2816|2814|2813|2820|2818|2813|2812|12292
1612455600000|2021-02-04 16:20:00|2815|2814|2814|2813|2815|2814|2813|2812|11728
1612455900000|2021-02-04 16:25:00|2815|2814|2815|2812|2818|2817|2814|2812|19509
1612512000000|2021-02-05 08:00:00|2836|2821|2834|2828|2847|2841|2828|2821|8168
1612512300000|2021-02-05 08:05:00|2835|2829|2824|2820|2838|2833|2812|2808|7833
1612512600000|2021-02-05 08:10:00|2825|2821|2826|2822|2836|2833|2821|2818|14637
1612512900000|2021-02-05 08:15:00|2825|2823|2812|2808|2826|2824|2808|2806|16471
1612513200000|2021-02-05 08:20:00|2811|2809|2804|2801|2815|2812|2802|2800|4763
1612513500000|2021-02-05 08:25:00|2803|2802|2808|2806|2810|2807|2798|2794|7304
1612513800000|2021-02-05 08:30:00|2807|2805|2808|2805|2810|2808|2802|2799|4725
1612514100000|2021-02-05 08:35:00|2807|2804|2802|2799|2807|2804|2800|2798|2473
1612514400000|2021-02-05 08:40:00|2801|2798|2806|2803|2807|2803|2800|2798|3337
1612514700000|2021-02-05 08:45:00|2807|2804|2804|2801|2807|2804|2802|2800|1068
1612515000000|2021-02-05 08:50:00|2803|2800|2803|2801|2805|2802|2801|2799|2714
1612515300000|2021-02-05 08:55:00|2804|2802|2815|2813|2815|2813|2803|2801|4797
1612515600000|2021-02-05 09:00:00|2816|2814|2810|2808|2816|2815|2810|2808|2659
1612515900000|2021-02-05 09:05:00|2809|2807|2808|2806|2810|2808|2808|2805|1917
1612516200000|2021-02-05 09:10:00|2807|2805|2802|2800|2807|2805|2800|2799|8417
1612516500000|2021-02-05 09:15:00|2801|2801|2803|2800|2807|2805|2801|2800|2832
1612516800000|2021-02-05 09:20:00|2802|2801|2797|2795|2805|2804|2795|2794|21303
1612517100000|2021-02-05 09:25:00|2798|2796|2802|2800|2803|2801|2798|2795|5876
1612517400000|2021-02-05 09:30:00|2803|2801|2800|2797|2804|2802|2799|2797|6661
1612517700000|2021-02-05 09:35:00|2799|2796|2802|2799|2803|2801|2797|2795|2594
1612518000000|2021-02-05 09:40:00|2801|2798|2802|2799|2802|2799|2797|2795|3347
1612518300000|2021-02-05 09:45:00|2803|2800|2803|2801|2803|2802|2802|2800|790
1612518600000|2021-02-05 09:50:00|2802|2800|2803|2801|2803|2801|2800|2798|2276
1612518900000|2021-02-05 09:55:00|2802|2800|2810|2809|2810|2809|2801|2799|3135
1612519200000|2021-02-05 10:00:00|2811|2810|2814|2812|2815|2813|2810|2808|7771
1612519500000|2021-02-05 10:05:00|2813|2811|2811|2809|2814|2812|2808|2807|2420
1612519800000|2021-02-05 10:10:00|2810|2808|2809|2808|2811|2809|2809|2808|1046
1612520100000|2021-02-05 10:15:00|2808|2807|2806|2804|2810|2809|2805|2804|2048
1612520400000|2021-02-05 10:20:00|2805|2803|2807|2805|2807|2806|2801|2799|4954
1612520700000|2021-02-05 10:25:00|2806|2804|2805|2803|2808|2806|2805|2803|2765
1612521000000|2021-02-05 10:30:00|2804|2802|2799|2797|2805|2803|2799|2797|5615
1612521300000|2021-02-05 10:35:00|2798|2796|2802|2800|2803|2801|2796|2795|62875
1612521600000|2021-02-05 10:40:00|2801|2801|2803|2801|2804|2802|2800|2798|2843
1612521900000|2021-02-05 10:45:00|2802|2799|2802|2799|2803|2802|2800|2798|3567
1612522200000|2021-02-05 10:50:00|2803|2801|2800|2799|2803|2802|2800|2799|5582
1612522500000|2021-02-05 10:55:00|2801|2798|2799|2797|2802|2800|2798|2797|2360
1612522800000|2021-02-05 11:00:00|2800|2798|2803|2801|2804|2803|2800|2798|2832
1612523100000|2021-02-05 11:05:00|2804|2802|2804|2802|2806|2803|2802|2801|1208
1612523400000|2021-02-05 11:10:00|2805|2803|2807|2806|2808|2807|2805|2803|1257
1612523700000|2021-02-05 11:15:00|2806|2805|2809|2807|2811|2809|2806|2805|3885
1612524000000|2021-02-05 11:20:00|2808|2808|2810|2809|2811|2810|2807|2806|3400
1612524300000|2021-02-05 11:25:00|2809|2808|2814|2812|2814|2812|2807|2806|6051
1612524600000|2021-02-05 11:30:00|2815|2813|2809|2808|2817|2816|2809|2808|8036
1612524900000|2021-02-05 11:35:00|2808|2807|2809|2806|2809|2807|2806|2804|1312
1612525200000|2021-02-05 11:40:00|2808|2807|2806|2804|2809|2807|2805|2804|2559
1612525500000|2021-02-05 11:45:00|2805|2803|2805|2803|2808|2807|2805|2803|3386
1612525800000|2021-02-05 11:50:00|2804|2802|2809|2807|2809|2807|2803|2801|3815
1612526100000|2021-02-05 11:55:00|2810|2808|2806|2804|2810|2809|2805|2804|3506
1612526400000|2021-02-05 12:00:00|2805|2803|2809|2807|2809|2808|2804|2803|3418
1612526700000|2021-02-05 12:05:00|2808|2808|2805|2803|2808|2808|2804|2803|4557
1612527000000|2021-02-05 12:10:00|2806|2804|2805|2803|2807|2806|2804|2803|4572
1612527300000|2021-02-05 12:15:00|2804|2802|2807|2806|2809|2808|2804|2801|19098
1612527600000|2021-02-05 12:20:00|2808|2807|2805|2802|2809|2807|2804|2802|5385
1612527900000|2021-02-05 12:25:00|2804|2803|2799|2797|2807|2805|2799|2797|6558
1612528200000|2021-02-05 12:30:00|2798|2796|2794|2792|2800|2798|2794|2792|5024
1612528500000|2021-02-05 12:35:00|2793|2791|2787|2785|2793|2791|2787|2785|3843
1612528800000|2021-02-05 12:40:00|2786|2784|2786|2783|2787|2785|2784|2782|4967
1612529100000|2021-02-05 12:45:00|2785|2784|2787|2785|2790|2788|2785|2783|2919
1612529400000|2021-02-05 12:50:00|2786|2784|2787|2785|2790|2788|2785|2783|4238
1612529700000|2021-02-05 12:55:00|2788|2786|2787|2785|2789|2787|2786|2785|1747
1612530000000|2021-02-05 13:00:00|2786|2786|2789|2787|2790|2787|2786|2784|5630
1612530300000|2021-02-05 13:05:00|2790|2786|2787|2785|2790|2787|2784|2783|3256
1612530600000|2021-02-05 13:10:00|2786|2784|2786|2784|2787|2786|2784|2782|9438
1612530900000|2021-02-05 13:15:00|2785|2783|2780|2778|2785|2783|2777|2775|13840
1612531200000|2021-02-05 13:20:00|2781|2779|2787|2784|2787|2784|2781|2779|7643
1612531500000|2021-02-05 13:25:00|2786|2785|2787|2785|2788|2787|2784|2782|21225
1612531800000|2021-02-05 13:30:00|2786|2786|2792|2789|2792|2790|2786|2784|23267
1612532100000|2021-02-05 13:35:00|2793|2790|2794|2792|2797|2795|2793|2790|1613
1612532400000|2021-02-05 13:40:00|2793|2791|2794|2792|2796|2793|2793|2791|3830
1612532700000|2021-02-05 13:45:00|2793|2791|2798|2797|2799|2798|2791|2790|15946
1612533000000|2021-02-05 13:50:00|2797|2796|2799|2797|2799|2798|2795|2794|3644
1612533300000|2021-02-05 13:55:00|2798|2796|2801|2799|2802|2801|2797|2796|9294
1612533600000|2021-02-05 14:00:00|2802|2800|2797|2795|2802|2800|2795|2794|5875
1612533900000|2021-02-05 14:05:00|2798|2796|2801|2799|2803|2801|2796|2795|3899
1612534200000|2021-02-05 14:10:00|2802|2800|2802|2801|2807|2806|2802|2800|3333
1612534500000|2021-02-05 14:15:00|2803|2802|2805|2804|2806|2804|2803|2802|2298
1612534800000|2021-02-05 14:20:00|2804|2803|2804|2803|2806|2804|2803|2802|5130
1612535100000|2021-02-05 14:25:00|2803|2802|2805|2804|2806|2805|2802|2800|17090
1612535400000|2021-02-05 14:30:00|2806|2805|2797|2795|2806|2805|2797|2795|11680
1612535700000|2021-02-05 14:35:00|2796|2794|2798|2796|2800|2799|2795|2793|9469
1612536000000|2021-02-05 14:40:00|2799|2797|2800|2799|2807|2804|2799|2797|9263
1612536300000|2021-02-05 14:45:00|2801|2798|2799|2798|2801|2799|2797|2796|5444
1612536600000|2021-02-05 14:50:00|2800|2799|2803|2801|2805|2803|2799|2797|5977
1612536900000|2021-02-05 14:55:00|2802|2802|2804|2802|2810|2808|2802|2801|8566
1612537200000|2021-02-05 15:00:00|2805|2803|2801|2799|2806|2805|2800|2798|7433
1612537500000|2021-02-05 15:05:00|2802|2800|2802|2800|2805|2804|2798|2797|7465
1612537800000|2021-02-05 15:10:00|2803|2801|2798|2796|2804|2802|2796|2795|10963
1612538100000|2021-02-05 15:15:00|2797|2795|2800|2798|2800|2798|2795|2794|9248
1612538400000|2021-02-05 15:20:00|2799|2799|2793|2791|2800|2799|2792|2790|12468
1612538700000|2021-02-05 15:25:00|2794|2792|2801|2799|2804|2801|2793|2791|8505
1612539000000|2021-02-05 15:30:00|2800|2800|2801|2799|2801|2800|2796|2795|7309
1612539300000|2021-02-05 15:35:00|2800|2798|2798|2796|2803|2801|2797|2796|6467
1612539600000|2021-02-05 15:40:00|2799|2797|2803|2801|2805|2803|2799|2796|7253
1612539900000|2021-02-05 15:45:00|2804|2800|2802|2800|2807|2805|2802|2800|7884
1612540200000|2021-02-05 15:50:00|2801|2799|2803|2802|2804|2803|2799|2798|9595
1612540500000|2021-02-05 15:55:00|2804|2803|2807|2805|2807|2806|2803|2801|4722
1612540800000|2021-02-05 16:00:00|2808|2806|2806|2805|2810|2808|2805|2804|15493
1612541100000|2021-02-05 16:05:00|2807|2806|2810|2808|2810|2809|2807|2805|9136
1612541400000|2021-02-05 16:10:00|2809|2809|2808|2806|2810|2809|2804|2803|32340
1612541700000|2021-02-05 16:15:00|2807|2805|2805|2803|2808|2806|2805|2803|6801
1612542000000|2021-02-05 16:20:00|2804|2804|2806|2804|2807|2805|2804|2802|10953
1612542300000|2021-02-05 16:25:00|2805|2805|2808|2805|2808|2806|2804|2803|13013
1612771200000|2021-02-08 08:00:00|2799|2791|2805|2791|2829|2802|2751|2750|8813
1612771500000|2021-02-08 08:05:00|2806|2793|2816|2805|2816|2805|2805|2793|1607
1612771800000|2021-02-08 08:10:00|2815|2803|2789|2783|2815|2803|2763|2755|15267
1612772100000|2021-02-08 08:15:00|2788|2781|2777|2772|2790|2785|2773|2771|9254
1612772400000|2021-02-08 08:20:00|2778|2773|2783|2780|2788|2784|2776|2773|4601
1612772700000|2021-02-08 08:25:00|2782|2779|2788|2785|2792|2788|2777|2774|6537
1612773000000|2021-02-08 08:30:00|2787|2787|2774|2771|2787|2787|2774|2770|3286
1612773300000|2021-02-08 08:35:00|2775|2772|2776|2774|2776|2774|2768|2767|6201
1612773600000|2021-02-08 08:40:00|2777|2775|2776|2774|2781|2779|2776|2774|7990
1612773900000|2021-02-08 08:45:00|2777|2775|2780|2778|2782|2779|2775|2773|6277
1612774200000|2021-02-08 08:50:00|2781|2779|2779|2776|2782|2780|2776|2774|7669
1612774500000|2021-02-08 08:55:00|2778|2777|2776|2774|2780|2778|2775|2774|11824
1612774800000|2021-02-08 09:00:00|2777|2775|2775|2773|2778|2777|2773|2772|2967
1612775100000|2021-02-08 09:05:00|2774|2772|2779|2778|2780|2779|2774|2772|1647
1612775400000|2021-02-08 09:10:00|2778|2777|2779|2777|2780|2778|2775|2774|3414
1612775700000|2021-02-08 09:15:00|2778|2776|2771|2769|2778|2776|2770|2768|3664
1612776000000|2021-02-08 09:20:00|2772|2770|2773|2771|2775|2773|2772|2770|2177
1612776300000|2021-02-08 09:25:00|2774|2772|2773|2771|2775|2772|2771|2770|1022
1612776600000|2021-02-08 09:30:00|2774|2772|2773|2771|2775|2774|2773|2771|45168
1612776900000|2021-02-08 09:35:00|2772|2770|2772|2770|2774|2772|2770|2768|3735
1612777200000|2021-02-08 09:40:00|2773|2771|2771|2768|2774|2772|2769|2768|8707
1612777500000|2021-02-08 09:45:00|2772|2769|2771|2770|2773|2771|2770|2769|4436
1612777800000|2021-02-08 09:50:00|2772|2771|2786|2784|2800|2798|2771|2770|16275
1612778100000|2021-02-08 09:55:00|2785|2783|2777|2775|2786|2783|2775|2774|5784
1612778400000|2021-02-08 10:00:00|2778|2776|2782|2779|2783|2780|2778|2776|3359
1612778700000|2021-02-08 10:05:00|2781|2780|2780|2778|2782|2781|2779|2778|2258
1612779000000|2021-02-08 10:10:00|2781|2779|2779|2778|2784|2781|2779|2777|2157
1612779300000|2021-02-08 10:15:00|2778|2777|2783|2781|2784|2781|2777|2776|2088
1612779600000|2021-02-08 10:20:00|2784|2782|2786|2784|2788|2787|2783|2782|1843
1612779900000|2021-02-08 10:25:00|2787|2785|2787|2786|2789|2788|2786|2784|4634
1612780200000|2021-02-08 10:30:00|2788|2785|2781|2779|2788|2785|2780|2778|16180
1612780500000|2021-02-08 10:35:00|2780|2780|2788|2786|2790|2787|2780|2779|2882
1612780800000|2021-02-08 10:40:00|2787|2785|2782|2779|2787|2785|2778|2777|7325
1612781100000|2021-02-08 10:45:00|2781|2778|2782|2781|2783|2781|2779|2778|1101
1612781400000|2021-02-08 10:50:00|2783|2780|2780|2778|2783|2780|2780|2778|773
1612781700000|2021-02-08 10:55:00|2781|2779|2783|2781|2786|2784|2781|2779|1880
1612782000000|2021-02-08 11:00:00|2784|2782|2784|2782|2785|2782|2781|2780|2464
1612782300000|2021-02-08 11:05:00|2783|2781|2784|2783|2785|2783|2781|2779|4131
1612782600000|2021-02-08 11:10:00|2783|2782|2782|2780|2784|2782|2781|2779|2132
1612782900000|2021-02-08 11:15:00|2781|2781|2779|2777|2782|2781|2778|2777|2695
1612783200000|2021-02-08 11:20:00|2778|2778|2785|2783|2785|2783|2778|2778|2344
1612783500000|2021-02-08 11:25:00|2784|2782|2785|2783|2785|2783|2782|2781|2422
1612783800000|2021-02-08 11:30:00|2786|2784|2787|2785|2789|2787|2786|2783|5117
1612784100000|2021-02-08 11:35:00|2786|2784|2785|2783|2786|2785|2784|2782|2762
1612784400000|2021-02-08 11:40:00|2786|2784|2784|2783|2787|2785|2784|2783|3304
1612784700000|2021-02-08 11:45:00|2783|2782|2784|2782|2787|2784|2782|2781|3790
1612785000000|2021-02-08 11:50:00|2785|2783|2784|2783|2787|2785|2784|2782|5438
1612785300000|2021-02-08 11:55:00|2785|2784|2793|2791|2794|2791|2785|2783|6270
1612785600000|2021-02-08 12:00:00|2792|2790|2791|2789|2793|2790|2789|2788|6330
1612785900000|2021-02-08 12:05:00|2790|2788|2789|2788|2790|2788|2789|2788|563
1612786200000|2021-02-08 12:10:00|2790|2789|2788|2786|2791|2789|2788|2786|3953
1612786500000|2021-02-08 12:15:00|2789|2787|2787|2785|2790|2788|2785|2784|5858
1612786800000|2021-02-08 12:20:00|2786|2786|2791|2790|2793|2792|2785|2783|14292
1612787100000|2021-02-08 12:25:00|2792|2791|2792|2790|2793|2791|2788|2787|3899
1612787400000|2021-02-08 12:30:00|2791|2791|2791|2789|2791|2791|2788|2787|2364
1612787700000|2021-02-08 12:35:00|2790|2790|2789|2788|2793|2791|2788|2786|5740
1612788000000|2021-02-08 12:40:00|2790|2789|2788|2787|2790|2789|2788|2786|2894
1612788300000|2021-02-08 12:45:00|2789|2786|2788|2787|2789|2788|2787|2786|1509
1612788600000|2021-02-08 12:50:00|2789|2788|2790|2788|2793|2790|2788|2787|7464
1612788900000|2021-02-08 12:55:00|2789|2787|2788|2786|2790|2789|2788|2786|2781
1612789200000|2021-02-08 13:00:00|2789|2787|2787|2785|2789|2787|2785|2784|4319
1612789500000|2021-02-08 13:05:00|2786|2784|2788|2786|2789|2786|2785|2783|3070
1612789800000|2021-02-08 13:10:00|2787|2785|2788|2786|2789|2786|2784|2782|6805
1612790100000|2021-02-08 13:15:00|2787|2787|2791|2789|2793|2790|2787|2787|2270
1612790400000|2021-02-08 13:20:00|2790|2790|2796|2794|2798|2796|2790|2789|5771
1612790700000|2021-02-08 13:25:00|2795|2795|2800|2798|2808|2805|2793|2791|7360
1612791000000|2021-02-08 13:30:00|2801|2799|2797|2795|2804|2802|2796|2795|3812
1612791300000|2021-02-08 13:35:00|2798|2796|2794|2792|2801|2798|2792|2791|7449
1612791600000|2021-02-08 13:40:00|2795|2793|2794|2792|2797|2796|2792|2791|2957
1612791900000|2021-02-08 13:45:00|2795|2793|2797|2795|2797|2796|2793|2792|4174
1612792200000|2021-02-08 13:50:00|2798|2796|2800|2798|2801|2800|2797|2796|4287
1612792500000|2021-02-08 13:55:00|2799|2797|2794|2793|2799|2797|2794|2792|4286
1612792800000|2021-02-08 14:00:00|2793|2792|2794|2792|2797|2795|2793|2791|6581
1612793100000|2021-02-08 14:05:00|2793|2791|2790|2789|2794|2792|2789|2788|3755
1612793400000|2021-02-08 14:10:00|2789|2788|2787|2786|2790|2788|2787|2786|2774
1612793700000|2021-02-08 14:15:00|2788|2787|2788|2787|2791|2790|2787|2786|5328
1612794000000|2021-02-08 14:20:00|2787|2786|2788|2787|2788|2787|2787|2786|1174
1612794300000|2021-02-08 14:25:00|2789|2786|2787|2785|2791|2790|2786|2784|5374
1612794600000|2021-02-08 14:30:00|2786|2786|2787|2784|2788|2787|2783|2781|11233
1612794900000|2021-02-08 14:35:00|2786|2785|2787|2786|2788|2787|2780|2779|14044
1612795200000|2021-02-08 14:40:00|2786|2785|2788|2786|2788|2787|2784|2783|5572
1612795500000|2021-02-08 14:45:00|2787|2785|2787|2786|2788|2786|2786|2785|4238
1612795800000|2021-02-08 14:50:00|2786|2785|2785|2783|2788|2786|2784|2783|9140
1612796100000|2021-02-08 14:55:00|2784|2782|2785|2784|2785|2784|2782|2781|5293
1612796400000|2021-02-08 15:00:00|2786|2785|2786|2784|2787|2785|2785|2784|3274
1612796700000|2021-02-08 15:05:00|2787|2785|2787|2785|2789|2787|2786|2785|5775
1612797000000|2021-02-08 15:10:00|2786|2786|2784|2783|2787|2786|2783|2782|6456
1612797300000|2021-02-08 15:15:00|2783|2782|2781|2780|2786|2784|2781|2780|6197
1612797600000|2021-02-08 15:20:00|2782|2779|2774|2772|2782|2779|2773|2772|6683
1612797900000|2021-02-08 15:25:00|2773|2771|2768|2767|2773|2771|2764|2763|18754
1612798200000|2021-02-08 15:30:00|2762|2766|2758|2756|2766|2766|2756|2754|23085
1612798500000|2021-02-08 15:35:00|2757|2755|2757|2756|2759|2757|2752|2751|15713
1612798800000|2021-02-08 15:40:00|2758|2757|2760|2758|2763|2760|2758|2757|12068
1612799100000|2021-02-08 15:45:00|2759|2759|2750|2749|2762|2761|2750|2749|17461
1612799400000|2021-02-08 15:50:00|2751|2750|2755|2753|2755|2753|2748|2747|16044
1612799700000|2021-02-08 15:55:00|2754|2752|2754|2752|2758|2757|2753|2752|40869
1612800000000|2021-02-08 16:00:00|2755|2753|2754|2752|2756|2755|2753|2752|20246
1612800300000|2021-02-08 16:05:00|2753|2751|2748|2746|2754|2751|2746|2745|13513
1612800600000|2021-02-08 16:10:00|2749|2747|2750|2749|2750|2749|2747|2746|8280
1612800900000|2021-02-08 16:15:00|2749|2748|2750|2748|2752|2751|2749|2747|113040
1612801200000|2021-02-08 16:20:00|2751|2749|2753|2751|2754|2752|2750|2749|27736
1612801500000|2021-02-08 16:25:00|2752|2752|2752|2750|2754|2752|2751|2750|30125
1612857600000|2021-02-09 08:00:00|2607|2605|2644|2629|2677|2656|2607|2600|38254
1612857900000|2021-02-09 08:05:00|2643|2628|2655|2650|2671|2670|2634|2628|60851
1612858200000|2021-02-09 08:10:00|2654|2648|2641|2637|2655|2650|2623|2621|51808
1612858500000|2021-02-09 08:15:00|2640|2638|2620|2615|2648|2643|2619|2615|41445
1612858800000|2021-02-09 08:20:00|2619|2612|2638|2634|2646|2644|2616|2610|30943
1612859100000|2021-02-09 08:25:00|2637|2633|2640|2636|2647|2643|2637|2629|15583
1612859400000|2021-02-09 08:30:00|2639|2638|2649|2645|2651|2650|2636|2634|11747
1612859700000|2021-02-09 08:35:00|2650|2648|2652|2649|2654|2653|2647|2643|18459
1612860000000|2021-02-09 08:40:00|2653|2650|2664|2660|2667|2665|2653|2649|26525
1612860300000|2021-02-09 08:45:00|2663|2658|2675|2672|2675|2673|2662|2656|16626
1612860600000|2021-02-09 08:50:00|2674|2673|2668|2665|2679|2675|2667|2665|14072
1612860900000|2021-02-09 08:55:00|2667|2664|2680|2676|2680|2676|2661|2656|15558
1612861200000|2021-02-09 09:00:00|2679|2677|2671|2668|2680|2677|2670|2668|9065
1612861500000|2021-02-09 09:05:00|2670|2667|2692|2688|2692|2688|2667|2666|10979
1612861800000|2021-02-09 09:10:00|2693|2689|2705|2702|2709|2705|2693|2689|15896
1612862100000|2021-02-09 09:15:00|2702|2701|2702|2699|2708|2704|2693|2690|17803
1612862400000|2021-02-09 09:20:00|2703|2700|2713|2710|2713|2711|2703|2700|7362
1612862700000|2021-02-09 09:25:00|2714|2711|2715|2712|2726|2722|2713|2710|7859
1612863000000|2021-02-09 09:30:00|2714|2714|2698|2693|2715|2714|2697|2693|11366
1612863300000|2021-02-09 09:35:00|2696|2694|2696|2693|2704|2701|2695|2693|13571
1612863600000|2021-02-09 09:40:00|2695|2692|2680|2676|2695|2692|2676|2675|10730
1612863900000|2021-02-09 09:45:00|2678|2677|2681|2679|2681|2679|2678|2677|12250
1612864200000|2021-02-09 09:50:00|2680|2680|2692|2689|2698|2696|2680|2679|6776
1612864500000|2021-02-09 09:55:00|2693|2690|2686|2684|2693|2691|2685|2683|4584
1612864800000|2021-02-09 10:00:00|2688|2685|2679|2676|2689|2687|2678|2676|5283
1612865100000|2021-02-09 10:05:00|2678|2675|2664|2661|2680|2677|2662|2660|22546
1612865400000|2021-02-09 10:10:00|2665|2663|2662|2660|2669|2663|2659|2657|9615
1612865700000|2021-02-09 10:15:00|2664|2659|2660|2659|2668|2664|2660|2658|3061
1612866000000|2021-02-09 10:20:00|2659|2658|2660|2657|2661|2659|2658|2656|4525
1612866300000|2021-02-09 10:25:00|2659|2658|2656|2654|2672|2670|2656|2654|10222
1612866600000|2021-02-09 10:30:00|2657|2655|2656|2653|2663|2660|2655|2653|5313
1612866900000|2021-02-09 10:35:00|2655|2652|2654|2651|2656|2655|2642|2641|19793
1612867200000|2021-02-09 10:40:00|2653|2650|2648|2646|2657|2653|2647|2646|18762
1612867500000|2021-02-09 10:45:00|2649|2648|2643|2640|2656|2651|2640|2638|47828
1612867800000|2021-02-09 10:50:00|2644|2641|2651|2648|2661|2657|2644|2641|9739
1612868100000|2021-02-09 10:55:00|2650|2649|2654|2650|2655|2650|2648|2645|4205
1612868400000|2021-02-09 11:00:00|2655|2652|2654|2651|2658|2656|2650|2648|7263
1612868700000|2021-02-09 11:05:00|2655|2652|2654|2651|2665|2662|2653|2651|4135
1612869000000|2021-02-09 11:10:00|2656|2652|2650|2648|2656|2653|2649|2646|8141
1612869300000|2021-02-09 11:15:00|2649|2646|2652|2650|2654|2651|2648|2646|6311
1612869600000|2021-02-09 11:20:00|2653|2651|2658|2654|2661|2659|2653|2651|299059
1612869900000|2021-02-09 11:25:00|2659|2656|2659|2657|2661|2658|2658|2656|3721
1612870200000|2021-02-09 11:30:00|2660|2658|2667|2665|2668|2666|2657|2655|5136
1612870500000|2021-02-09 11:35:00|2668|2667|2677|2674|2677|2674|2668|2666|2174
1612870800000|2021-02-09 11:40:00|2676|2673|2675|2673|2681|2677|2674|2671|3098
1612871100000|2021-02-09 11:45:00|2674|2672|2675|2672|2678|2676|2671|2669|4574
1612871400000|2021-02-09 11:50:00|2674|2671|2693|2690|2696|2691|2673|2670|8656
1612871700000|2021-02-09 11:55:00|2692|2689|2688|2685|2692|2689|2686|2683|8423
1612872000000|2021-02-09 12:00:00|2686|2687|2685|2681|2689|2687|2682|2680|1531
1612872300000|2021-02-09 12:05:00|2684|2682|2698|2695|2699|2695|2683|2681|63688
1612872600000|2021-02-09 12:10:00|2699|2697|2701|2697|2704|2700|2697|2695|3829
1612872900000|2021-02-09 12:15:00|2702|2699|2705|2703|2705|2704|2702|2699|1016
1612873200000|2021-02-09 12:20:00|2706|2704|2706|2703|2714|2710|2706|2703|6972
1612873500000|2021-02-09 12:25:00|2705|2702|2709|2707|2709|2707|2703|2701|1692
1612873800000|2021-02-09 12:30:00|2710|2706|2707|2705|2710|2708|2707|2704|4748
1612874100000|2021-02-09 12:35:00|2706|2703|2695|2693|2706|2704|2694|2692|9974
1612874400000|2021-02-09 12:40:00|2694|2692|2691|2688|2695|2693|2689|2687|2256
1612874700000|2021-02-09 12:45:00|2690|2689|2692|2688|2693|2691|2684|2682|5075
1612875000000|2021-02-09 12:50:00|2690|2689|2695|2693|2695|2693|2690|2689|3111
1612875300000|2021-02-09 12:55:00|2694|2694|2702|2700|2703|2700|2694|2693|1944
1612875600000|2021-02-09 13:00:00|2701|2699|2698|2696|2702|2699|2695|2692|4725
1612875900000|2021-02-09 13:05:00|2697|2695|2692|2689|2700|2697|2690|2688|5114
1612876200000|2021-02-09 13:10:00|2693|2690|2696|2693|2704|2700|2693|2690|7530
1612876500000|2021-02-09 13:15:00|2697|2694|2693|2691|2698|2697|2693|2691|9512
1612876800000|2021-02-09 13:20:00|2694|2692|2692|2689|2695|2692|2691|2688|4362
1612877100000|2021-02-09 13:25:00|2691|2688|2690|2687|2691|2689|2686|2683|2850
1612877400000|2021-02-09 13:30:00|2689|2689|2692|2690|2693|2691|2689|2687|2712
1612877700000|2021-02-09 13:35:00|2691|2689|2687|2685|2693|2691|2687|2684|14910
1612878000000|2021-02-09 13:40:00|2688|2687|2685|2684|2688|2687|2683|2681|2747
1612878300000|2021-02-09 13:45:00|2686|2683|2687|2685|2688|2686|2686|2683|1638
1612878600000|2021-02-09 13:50:00|2688|2686|2696|2694|2696|2695|2687|2686|5109
1612878900000|2021-02-09 13:55:00|2697|2695|2695|2692|2705|2702|2693|2692|15761
1612879200000|2021-02-09 14:00:00|2694|2693|2695|2693|2695|2694|2693|2693|122584
1612879500000|2021-02-09 14:05:00|2694|2692|2698|2697|2698|2697|2693|2691|3870
1612879800000|2021-02-09 14:10:00|2699|2696|2696|2694|2699|2698|2695|2693|6421
1612880100000|2021-02-09 14:15:00|2695|2693|2686|2684|2695|2694|2686|2684|94654
1612880400000|2021-02-09 14:20:00|2685|2685|2676|2674|2686|2685|2676|2674|45611
1612880700000|2021-02-09 14:25:00|2675|2673|2672|2670|2676|2674|2671|2669|6300
1612881000000|2021-02-09 14:30:00|2671|2671|2684|2683|2684|2683|2671|2671|7558
1612881300000|2021-02-09 14:35:00|2685|2684|2697|2695|2697|2695|2684|2683|7438
1612881600000|2021-02-09 14:40:00|2699|2696|2697|2694|2702|2700|2696|2694|21265
1612881900000|2021-02-09 14:45:00|2696|2696|2693|2692|2699|2698|2692|2691|11978
1612882200000|2021-02-09 14:50:00|2694|2693|2698|2697|2698|2697|2694|2692|9140
1612882500000|2021-02-09 14:55:00|2699|2696|2693|2691|2700|2699|2693|2691|12639
1612882800000|2021-02-09 15:00:00|2694|2692|2702|2700|2702|2701|2694|2691|10332
1612883100000|2021-02-09 15:05:00|2701|2701|2704|2702|2708|2706|2700|2699|9790
1612883400000|2021-02-09 15:10:00|2705|2703|2712|2710|2719|2718|2704|2703|9154
1612883700000|2021-02-09 15:15:00|2711|2711|2705|2703|2712|2711|2705|2703|29973
1612884000000|2021-02-09 15:20:00|2706|2704|2705|2703|2707|2705|2703|2701|5072
1612884300000|2021-02-09 15:25:00|2704|2704|2690|2689|2704|2704|2688|2687|25854
1612884600000|2021-02-09 15:30:00|2689|2688|2701|2700|2701|2700|2684|2683|37916
1612884900000|2021-02-09 15:35:00|2700|2699|2703|2701|2704|2703|2695|2693|16461
1612885200000|2021-02-09 15:40:00|2702|2699|2696|2694|2702|2700|2694|2693|9736
1612885500000|2021-02-09 15:45:00|2695|2693|2695|2693|2698|2697|2693|2692|60289
1612885800000|2021-02-09 15:50:00|2694|2694|2692|2691|2697|2696|2690|2689|22871
1612886100000|2021-02-09 15:55:00|2693|2692|2686|2684|2694|2692|2682|2681|45666
1612886400000|2021-02-09 16:00:00|2685|2685|2691|2690|2692|2691|2683|2682|12619
1612886700000|2021-02-09 16:05:00|2692|2691|2690|2689|2697|2696|2688|2686|20163
1612887000000|2021-02-09 16:10:00|2691|2690|2700|2699|2702|2700|2690|2689|33667
1612887300000|2021-02-09 16:15:00|2699|2698|2700|2699|2703|2701|2697|2696|23215
1612887600000|2021-02-09 16:20:00|2701|2700|2701|2700|2703|2702|2699|2698|13309
1612887900000|2021-02-09 16:25:00|2700|2699|2701|2698|2703|2702|2699|2697|49439
1612944000000|2021-02-10 08:00:00|2691|2669|2710|2704|2720|2711|2682|2669|3602
1612944300000|2021-02-10 08:05:00|2709|2705|2704|2699|2709|2705|2696|2692|2862
1612944600000|2021-02-10 08:10:00|2703|2698|2679|2672|2703|2698|2668|2661|24044
1612944900000|2021-02-10 08:15:00|2678|2673|2665|2659|2686|2681|2657|2654|8181
1612945200000|2021-02-10 08:20:00|2664|2660|2647|2645|2671|2665|2645|2640|5956
1612945500000|2021-02-10 08:25:00|2646|2644|2639|2636|2648|2645|2639|2635|4043
1612945800000|2021-02-10 08:30:00|2640|2637|2638|2634|2646|2644|2634|2632|4754
1612946100000|2021-02-10 08:35:00|2637|2635|2642|2640|2643|2641|2637|2635|6065
1612946400000|2021-02-10 08:40:00|2643|2641|2638|2636|2649|2646|2637|2636|7340
1612946700000|2021-02-10 08:45:00|2637|2635|2653|2649|2653|2649|2637|2634|14735
1612947000000|2021-02-10 08:50:00|2652|2651|2644|2640|2656|2652|2644|2639|2174
1612947300000|2021-02-10 08:55:00|2643|2641|2634|2631|2644|2641|2634|2631|7042
1612947600000|2021-02-10 09:00:00|2635|2632|2631|2626|2638|2635|2629|2625|3959
1612947900000|2021-02-10 09:05:00|2630|2627|2626|2623|2633|2630|2626|2623|4994
1612948200000|2021-02-10 09:10:00|2624|2622|2625|2622|2629|2626|2621|2619|49312
1612948500000|2021-02-10 09:15:00|2624|2621|2609|2606|2625|2622|2606|2605|15831
1612948800000|2021-02-10 09:20:00|2608|2608|2615|2611|2615|2611|2607|2605|6000
1612949100000|2021-02-10 09:25:00|2614|2610|2620|2617|2620|2618|2611|2608|7208
1612949400000|2021-02-10 09:30:00|2618|2619|2621|2618|2621|2619|2618|2617|1657
1612949700000|2021-02-10 09:35:00|2622|2619|2628|2624|2631|2630|2622|2619|6290
1612950000000|2021-02-10 09:40:00|2627|2623|2624|2622|2628|2625|2624|2622|2926
1612950300000|2021-02-10 09:45:00|2625|2623|2621|2618|2625|2623|2620|2618|955
1612950600000|2021-02-10 09:50:00|2622|2620|2623|2621|2625|2624|2621|2620|1934
1612950900000|2021-02-10 09:55:00|2624|2622|2622|2621|2625|2623|2621|2620|961
1612951200000|2021-02-10 10:00:00|2623|2622|2620|2618|2623|2622|2617|2615|4388
1612951500000|2021-02-10 10:05:00|2619|2617|2622|2619|2623|2621|2618|2615|1562
1612951800000|2021-02-10 10:10:00|2621|2620|2619|2616|2622|2621|2617|2614|6007
1612952100000|2021-02-10 10:15:00|2618|2615|2619|2617|2623|2621|2617|2615|2620
1612952400000|2021-02-10 10:20:00|2620|2618|2618|2615|2620|2618|2616|2615|4111
1612952700000|2021-02-10 10:25:00|2617|2616|2612|2610|2618|2616|2611|2610|2830
1612953000000|2021-02-10 10:30:00|2611|2611|2609|2606|2612|2611|2607|2605|6259
1612953300000|2021-02-10 10:35:00|2608|2605|2613|2610|2614|2612|2607|2605|4418
1612953600000|2021-02-10 10:40:00|2614|2611|2613|2610|2615|2614|2612|2609|5870
1612953900000|2021-02-10 10:45:00|2612|2609|2600|2598|2612|2609|2598|2597|23425
1612954200000|2021-02-10 10:50:00|2601|2599|2606|2604|2606|2605|2600|2599|5530
1612954500000|2021-02-10 10:55:00|2605|2603|2604|2602|2606|2605|2604|2602|1928
1612954800000|2021-02-10 11:00:00|2603|2603|2603|2600|2604|2603|2602|2600|3249
1612955100000|2021-02-10 11:05:00|2602||2602||2602||2602||3286
1612955400000|2021-02-10 11:10:00|2601|2601|2605|2603|2608|2606|2600|2599|13954
1612955700000|2021-02-10 11:15:00|2604|2601|2606|2603|2607|2604|2603|2601|1974
1612956000000|2021-02-10 11:20:00|2607|2604|2611|2609|2611|2609|2606|2604|5328
1612956300000|2021-02-10 11:25:00|2610|2608|2613|2611|2613|2611|2610|2608|1220
1612956600000|2021-02-10 11:30:00|2614|2612|2616|2614|2616|2614|2613|2611|3376
1612956900000|2021-02-10 11:35:00|2617|2613|2615|2612|2617|2614|2614|2612|1556
1612957200000|2021-02-10 11:40:00|2614|2614|2614|2612|2615|2614|2612|2611|30636
1612957500000|2021-02-10 11:45:00|2613|2611|2617|2614|2617|2614|2613|2611|1981
1612957800000|2021-02-10 11:50:00|2618|2615|2617|2615|2620|2618|2615|2613|3908
1612958100000|2021-02-10 11:55:00|2616|2614|2617|2614|2617|2614|2614|2612|4656
1612958400000|2021-02-10 12:00:00|2616|2615|2620|2618|2621|2619|2616|2614|3229
1612958700000|2021-02-10 12:05:00|2619|2617|2625|2623|2625|2623|2617|2616|7949
1612959000000|2021-02-10 12:10:00|2624|2624|2624|2622|2625|2624|2622|2621|7581
1612959300000|2021-02-10 12:15:00|2623|2621|2613|2611|2623|2622|2613|2610|19895
1612959600000|2021-02-10 12:20:00|2614|2612|2619|2617|2619|2617|2614|2612|3465
1612959900000|2021-02-10 12:25:00|2620|2618|2619|2618|2621|2620|2616|2615|4581
1612960200000|2021-02-10 12:30:00|2620|2619|2619|2616|2621|2620|2619|2616|86187
1612960500000|2021-02-10 12:35:00|2618|2615|2615|2612|2619|2615|2609|2608|16229
1612960800000|2021-02-10 12:40:00|2614|2614|2614|2612|2614|2614|2608|2606|24506
1612961100000|2021-02-10 12:45:00|2615|2613|2612|2609|2615|2613|2611|2609|4533
1612961400000|2021-02-10 12:50:00|2613|2610|2613|2610|2618|2615|2608|2604|30610
1612961700000|2021-02-10 12:55:00|2614|2611|2612|2610|2617|2614|2611|2610|4864
1612962000000|2021-02-10 13:00:00|2611|2611|2612|2610|2612|2611|2610|2607|3588
1612962300000|2021-02-10 13:05:00|2611|2609|2605|2603|2612|2610|2605|2603|3687
1612962600000|2021-02-10 13:10:00|2606|2604|2608|2607|2610|2608|2605|2602|4627
1612962900000|2021-02-10 13:15:00|2609|2608|2613|2611|2613|2611|2607|2605|6790
1612963200000|2021-02-10 13:20:00|2614|2612|2619|2617|2620|2619|2614|2612|5408
1612963500000|2021-02-10 13:25:00|2620|2618|2620|2618|2622|2620|2619|2617|3847
1612963800000|2021-02-10 13:30:00|2621|2619|2618|2616|2622|2619|2615|2613|6183
1612964100000|2021-02-10 13:35:00|2617|2615|2614|2613|2620|2619|2614|2612|6217
1612964400000|2021-02-10 13:40:00|2613|2612|2617|2616|2624|2622|2611|2609|13290
1612964700000|2021-02-10 13:45:00|2616|2615|2619|2618|2619|2618|2616|2614|2230
1612965000000|2021-02-10 13:50:00|2620|2617|2629|2627|2630|2627|2619|2617|3131
1612965300000|2021-02-10 13:55:00|2628|2626|2626|2624|2629|2626|2624|2622|4032
1612965600000|2021-02-10 14:00:00|2625|2625|2626|2624|2627|2625|2622|2620|6147
1612965900000|2021-02-10 14:05:00|2624|2623|2624|2622|2624|2623|2620|2617|4425
1612966200000|2021-02-10 14:10:00|2625|2623|2621|2619|2626|2624|2621|2618|4559
1612966500000|2021-02-10 14:15:00|2620|2618|2616|2614|2620|2618|2612|2610|13404
1612966800000|2021-02-10 14:20:00|2617|2615|2623|2621|2623|2621|2616|2615|7876
1612967100000|2021-02-10 14:25:00|2622|2620|2619|2617|2623|2622|2619|2617|5206
1612967400000|2021-02-10 14:30:00|2618|2618|2616|2613|2618|2618|2612|2611|13996
1612967700000|2021-02-10 14:35:00|2617|2614|2620|2618|2620|2619|2616|2613|9208
1612968000000|2021-02-10 14:40:00|2619|2617|2621|2619|2626|2624|2619|2617|7561
1612968300000|2021-02-10 14:45:00|2622|2620|2622|2619|2624|2622|2620|2619|7063
1612968600000|2021-02-10 14:50:00|2621|2620|2617|2616|2623|2620|2616|2615|12276
1612968900000|2021-02-10 14:55:00|2618|2615|2617|2615|2620|2618|2615|2614|10834
1612969200000|2021-02-10 15:00:00|2616|2616|2610|2609|2616|2616|2609|2608|14449
1612969500000|2021-02-10 15:05:00|2609|2608|2605|2604|2610|2609|2605|2603|24625
1612969800000|2021-02-10 15:10:00|2607|2603|2598|2596|2607|2605|2597|2596|41634
1612970100000|2021-02-10 15:15:00|2597|2595|2589|2586|2599|2598|2588|2586|25068
1612970400000|2021-02-10 15:20:00|2590|2587|2570|2568|2592|2591|2567|2565|31309
1612970700000|2021-02-10 15:25:00|2569|2567|2560|2557|2570|2568|2556|2555|57861
1612971000000|2021-02-10 15:30:00|2561|2558|2549|2547|2561|2559|2545|2542|19886
1612971300000|2021-02-10 15:35:00|2550|2546|2539|2537|2556|2555|2538|2535|15432
1612971600000|2021-02-10 15:40:00|2540|2538|2540|2537|2545|2541|2528|2525|31549
1612971900000|2021-02-10 15:45:00|2539|2538|2537|2536|2540|2538|2528|2526|71343
1612972200000|2021-02-10 15:50:00|2536|2535|2529|2527|2538|2537|2524|2522|37539
1612972500000|2021-02-10 15:55:00|2528|2528|2532|2529|2532|2529|2519|2518|23437
1612972800000|2021-02-10 16:00:00|2533|2530|2524|2521|2533|2531|2520|2518|101043
1612973100000|2021-02-10 16:05:00|2525|2522|2523|2522|2527|2526|2522|2520|116311
1612973400000|2021-02-10 16:10:00|2524|2523|2523|2521|2527|2524|2522|2520|15402
1612973700000|2021-02-10 16:15:00|2522|2522|2521|2520|2523|2522|2518|2516|28026
1612974000000|2021-02-10 16:20:00|2522|2521|2518|2517|2523|2522|2515|2514|39398
1612974300000|2021-02-10 16:25:00|2517|2516|2515|2513|2521|2520|2513|2512|28643
1613030400000|2021-02-11 08:00:00|2520|2515|2517|2511|2520|2515|2492|2489|15068
1613030700000|2021-02-11 08:05:00|2516|2510|2520|2515|2536|2529|2511|2508|9680
1613031000000|2021-02-11 08:10:00|2519|2514|2531|2528|2532|2529|2517|2513|20989
1613031300000|2021-02-11 08:15:00|2532|2531|2539|2536|2544|2540|2531|2528|103271
1613031600000|2021-02-11 08:20:00|2540|2534|2550|2548|2556|2552|2540|2534|5940
1613031900000|2021-02-11 08:25:00|2549|2546|2550|2546|2554|2551|2547|2545|7268
1613032200000|2021-02-11 08:30:00|2551|2547|2553|2551|2559|2555|2551|2547|5980
1613032500000|2021-02-11 08:35:00|2554|2552|2551|2549|2561|2560|2549|2547|17650
1613032800000|2021-02-11 08:40:00|2553|2550|2550|2548|2553|2551|2541|2540|10736
1613033100000|2021-02-11 08:45:00|2551|2549|2549|2548|2551|2550|2548|2545|2182
1613033400000|2021-02-11 08:50:00|2550|2549|2552|2548|2553|2550|2547|2545|6961
1613033700000|2021-02-11 08:55:00|2551|2549|2542|2540|2552|2551|2540|2537|7681
1613034000000|2021-02-11 09:00:00|2543|2541|2548|2546|2548|2546|2543|2541|2770
1613034300000|2021-02-11 09:05:00|2547|2545|2554|2552|2555|2554|2547|2544|6776
1613034600000|2021-02-11 09:10:00|2553|2551|2555|2552|2555|2553|2551|2550|2304
1613034900000|2021-02-11 09:15:00|2554|2553|2554|2553|2555|2553|2553|2551|1088
1613035200000|2021-02-11 09:20:00|2553|2552|2552|2550|2553|2552|2550|2549|7475
1613035500000|2021-02-11 09:25:00|2551|2551|2555|2553|2555|2554|2545|2543|15071
1613035800000|2021-02-11 09:30:00|2554|2552|2561|2559|2562|2559|2552|2551|2766
1613036100000|2021-02-11 09:35:00|2562|2560|2563|2560|2566|2564|2562|2557|3462
1613036400000|2021-02-11 09:40:00|2564|2561|2564|2562|2566|2565|2564|2561|8227
1613036700000|2021-02-11 09:45:00|2563|2561|2559|2557|2563|2562|2559|2557|3810
1613037000000|2021-02-11 09:50:00|2558|2558|2567|2565|2567|2566|2558|2557|6544
1613037300000|2021-02-11 09:55:00|2566|2564|2566|2563|2566|2564|2564|2562|2348
1613037600000|2021-02-11 10:00:00|2567|2564|2573|2571|2574|2572|2564|2562|10690
1613037900000|2021-02-11 10:05:00|2574|2572|2577|2575|2584|2583|2574|2572|13926
1613038200000|2021-02-11 10:10:00|2576|2576|2579|2576|2583|2581|2576|2575|7025
1613038500000|2021-02-11 10:15:00|2578|2577|2579|2577|2579|2578|2575|2574|9011
1613038800000|2021-02-11 10:20:00|2580|2578|2574|2573|2581|2580|2574|2573|9648
1613039100000|2021-02-11 10:25:00|2575|2572|2575|2573|2576|2575|2575|2572|5288
1613039400000|2021-02-11 10:30:00|2574|2574|2576|2574|2579|2578|2574|2573|3828
1613039700000|2021-02-11 10:35:00|2577|2575|2581|2578|2581|2579|2576|2573|9099
1613040000000|2021-02-11 10:40:00|2580|2579|2579|2577|2582|2581|2577|2575|4401
1613040300000|2021-02-11 10:45:00|2578|2576|2580|2579|2580|2579|2578|2576|1986
1613040600000|2021-02-11 10:50:00|2581|2580|2587|2586|2587|2586|2580|2579|7555
1613040900000|2021-02-11 10:55:00|2586|2585|2583|2582|2587|2585|2583|2581|4388
1613041200000|2021-02-11 11:00:00|2582|2581|2579|2577|2583|2581|2573|2571|7306
1613041500000|2021-02-11 11:05:00|2578|2576|2578|2576|2579|2577|2574|2573|3033
1613041800000|2021-02-11 11:10:00|2577|2575|2573|2571|2579|2576|2572|2571|20635
1613042100000|2021-02-11 11:15:00|2572|2572|2564|2562|2572|2572|2564|2562|6041
1613042400000|2021-02-11 11:20:00|2563|2563|2565|2563|2567|2566|2563|2562|4760
1613042700000|2021-02-11 11:25:00|2564|2564|2566|2565|2567|2566|2564|2564|4059
1613043000000|2021-02-11 11:30:00|2565|2564|2563|2561|2565|2564|2562|2560|3596
1613043300000|2021-02-11 11:35:00|2564|2562|2566|2564|2566|2564|2562|2561|3230
1613043600000|2021-02-11 11:40:00|2565|2565|2562|2561|2566|2565|2562|2560|3789
1613043900000|2021-02-11 11:45:00|2563|2562|2563|2562|2566|2565|2562|2561|3059
1613044200000|2021-02-11 11:50:00|2562|2561|2560|2558|2563|2561|2560|2558|3996
1613044500000|2021-02-11 11:55:00|2561|2559|2564|2562|2564|2562|2560|2558|2654
1613044800000|2021-02-11 12:00:00|2563|2561|2555|2553|2563|2562|2555|2553|8966
1613045100000|2021-02-11 12:05:00|2554|2552|2558|2555|2558|2557|2548|2546|17980
1613045400000|2021-02-11 12:10:00|2557|2553|2553|2552|2558|2555|2552|2550|1100
1613045700000|2021-02-11 12:15:00|2554|2553|2552|2551|2554|2553|2551|2550|1550
1613046000000|2021-02-11 12:20:00|2551|2550|2551|2549|2551|2550|2549|2548|1495
1613046300000|2021-02-11 12:25:00|2550|2548|2551|2550|2552|2550|2549|2548|1845
1613046600000|2021-02-11 12:30:00|2552|2551|2554|2552|2554|2552|2551|2550|4325
1613046900000|2021-02-11 12:35:00|2555|2553|2553|2552|2556|2555|2553|2552|2741
1613047200000|2021-02-11 12:40:00|2552|2551|2551|2549|2553|2552|2550|2549|2609
1613047500000|2021-02-11 12:45:00|2552|2550|2553|2552|2554|2553|2552|2549|2369
1613047800000|2021-02-11 12:50:00|2554|2553|2558|2557|2558|2557|2554|2553|2696
1613048100000|2021-02-11 12:55:00|2557|2556|2563|2561|2563|2562|2557|2556|3768
1613048400000|2021-02-11 13:00:00|2562|2562|2560|2559|2562|2562|2559|2558|12006
1613048700000|2021-02-11 13:05:00|2561|2560|2556|2555|2561|2560|2555|2554|4190
1613049000000|2021-02-11 13:10:00|2555|2554|2555|2553|2555|2554|2549|2548|9364
1613049300000|2021-02-11 13:15:00|2554|2554|2554|2553|2555|2554|2553|2551|2409
1613049600000|2021-02-11 13:20:00|2553|2552|2555|2553|2555|2554|2552|2550|2093
1613049900000|2021-02-11 13:25:00|2554|2552|2553|2551|2554|2552|2551|2550|3612
1613050200000|2021-02-11 13:30:00|2552|2550|2552|2550|2552|2550|2548|2546|4569
1613050500000|2021-02-11 13:35:00|2551|2549|2553|2552|2553|2552|2550|2548|2567
1613050800000|2021-02-11 13:40:00|2552|2551|2552|2551|2553|2552|2552|2550|1707
1613051100000|2021-02-11 13:45:00|2551|2550|2546|2544|2552|2550|2545|2543|3758
1613051400000|2021-02-11 13:50:00|2544|2543|2554|2553|2554|2553|2544|2543|4705
1613051700000|2021-02-11 13:55:00|2555|2552|2551|2550|2555|2554|2551|2550|2897
1613052000000|2021-02-11 14:00:00|2550|2549|2549|2547|2551|2549|2546|2544|24277
1613052300000|2021-02-11 14:05:00|2548|2548|2551|2549|2551|2549|2538|2537|19395
1613052600000|2021-02-11 14:10:00|2550|2548|2553|2551|2553|2552|2547|2545|2966
1613052900000|2021-02-11 14:15:00|2554|2552|2551|2550|2556|2554|2551|2550|2841
1613053200000|2021-02-11 14:20:00|2552|2551|2551|2550|2552|2551|2550|2548|5217
1613053500000|2021-02-11 14:25:00|2550|2549|2553|2552|2553|2552|2550|2548|4415
1613053800000|2021-02-11 14:30:00|2554|2553|2549|2546|2555|2554|2548|2546|7159
1613054100000|2021-02-11 14:35:00|2548|2545|2544|2542|2548|2545|2541|2539|60928
1613054400000|2021-02-11 14:40:00|2545|2543|2542|2539|2545|2544|2540|2539|5109
1613054700000|2021-02-11 14:45:00|2541|2540|2536|2534|2542|2541|2536|2534|3576
1613055000000|2021-02-11 14:50:00|2537|2535|2536|2535|2537|2536|2535|2534|4007
1613055300000|2021-02-11 14:55:00|2535|2534|2535|2534|2536|2535|2534|2532|5080
1613055600000|2021-02-11 15:00:00|2536|2533|2530|2529|2540|2539|2530|2529|22014
1613055900000|2021-02-11 15:05:00|2529|2528|2543|2541|2544|2541|2528|2527|26067
1613056200000|2021-02-11 15:10:00|2542|2542|2540|2538|2544|2542|2538|2536|3588
1613056500000|2021-02-11 15:15:00|2541|2539|2543|2541|2544|2542|2540|2539|5587
1613056800000|2021-02-11 15:20:00|2542|2542|2540|2539|2544|2543|2540|2539|6173
1613057100000|2021-02-11 15:25:00|2541|2538|2535|2534|2541|2539|2535|2533|8776
1613057400000|2021-02-11 15:30:00|2536|2535|2554|2552|2554|2552|2535|2533|13983
1613057700000|2021-02-11 15:35:00|2553|2553|2548|2546|2554|2553|2547|2545|7930
1613058000000|2021-02-11 15:40:00|2547|2547|2549|2548|2549|2548|2547|2545|5537
1613058300000|2021-02-11 15:45:00|2548|2547|2551|2550|2551|2550|2548|2547|4766
1613058600000|2021-02-11 15:50:00|2552|2551|2555|2554|2556|2555|2551|2550|2816
1613058900000|2021-02-11 15:55:00|2556|2555|2558|2557|2560|2558|2556|2555|5874
1613059200000|2021-02-11 16:00:00|2559|2556|2562|2561|2565|2563|2558|2556|7096
1613059500000|2021-02-11 16:05:00|2563|2562|2560|2559|2564|2563|2558|2556|174607
1613059800000|2021-02-11 16:10:00|2561|2560|2563|2562|2566|2565|2560|2559|7655
1613060100000|2021-02-11 16:15:00|2562|2561|2558|2557|2565|2564|2558|2556|10418
1613060400000|2021-02-11 16:20:00|2557|2556|2560|2559|2562|2561|2557|2556|10361
1613060700000|2021-02-11 16:25:00|2561|2560|2562|2561|2563|2561|2560|2559|34712
1613116800000|2021-02-12 08:00:00|2572|2563|2575|2566|2592|2590|2572|2563|14422
1613117100000|2021-02-12 08:05:00|2574|2564|2562|2559|2578|2570|2562|2559|3154
1613117400000|2021-02-12 08:10:00|2561|2558|2556|2553|2562|2560|2552|2549|9454
1613117700000|2021-02-12 08:15:00|2557|2554|2562|2558|2565|2562|2557|2554|2224
1613118000000|2021-02-12 08:20:00|2561|2560|2562|2559|2566|2564|2558|2554|43125
1613118300000|2021-02-12 08:25:00|2563|2560|2560|2558|2567|2564|2560|2558|3129
1613118600000|2021-02-12 08:30:00|2559|2557|2555|2553|2559|2557|2554|2552|6511
1613118900000|2021-02-12 08:35:00|2554|2554|2553|2550|2555|2554|2552|2549|2671
1613119200000|2021-02-12 08:40:00|2552|2551|2554|2552|2554|2553|2552|2551|1600
1613119500000|2021-02-12 08:45:00|2553|2551|2552|2551|2553|2552|2551|2550|1478
1613119800000|2021-02-12 08:50:00|2553|2550|2552|2551|2558|2557|2552|2550|5048
1613120100000|2021-02-12 08:55:00|2553|2550|2557|2555|2557|2555|2551|2550|1513
1613120400000|2021-02-12 09:00:00|2558|2556|2570|2568|2570|2568|2558|2556|24535
1613120700000|2021-02-12 09:05:00|2569|2567|2567|2565|2569|2567|2565|2564|4717
1613121000000|2021-02-12 09:10:00|2566|2564|2562|2560|2567|2565|2561|2560|3577
1613121300000|2021-02-12 09:15:00|2561|2559|2553|2551|2562|2559|2552|2550|5726
1613121600000|2021-02-12 09:20:00|2552|2550|2560|2558|2560|2559|2550|2548|15345
1613121900000|2021-02-12 09:25:00|2561|2559|2561|2559|2562|2560|2560|2558|1249
1613122200000|2021-02-12 09:30:00|2560|2558|2559|2558|2561|2559|2559|2558|2896
1613122500000|2021-02-12 09:35:00|2560|2559|2557|2556|2560|2559|2557|2555|3195
1613122800000|2021-02-12 09:40:00|2558|2557|2563|2561|2564|2562|2558|2557|1630
1613123100000|2021-02-12 09:45:00|2562|2560|2557|2555|2563|2560|2555|2554|9036
1613123400000|2021-02-12 09:50:00|2558|2556|2558|2556|2559|2557|2555|2554|5231
1613123700000|2021-02-12 09:55:00|2559|2557|2561|2560|2562|2560|2556|2554|5196
1613124000000|2021-02-12 10:00:00|2562|2559|2569|2568|2569|2568|2561|2559|4076
1613124300000|2021-02-12 10:05:00|2570|2569|2578|2576|2579|2576|2570|2568|4614
1613124600000|2021-02-12 10:10:00|2579|2577|2583|2582|2583|2582|2578|2577|2761
1613124900000|2021-02-12 10:15:00|2582|2581|2584|2583|2587|2585|2581|2579|4588
1613125200000|2021-02-12 10:20:00|2585|2582|2589|2587|2589|2588|2584|2582|3187
1613125500000|2021-02-12 10:25:00|2588|2588|2590|2588|2591|2590|2588|2587|3216
1613125800000|2021-02-12 10:30:00|2591|2589|2585|2583|2591|2589|2584|2583|4556
1613126100000|2021-02-12 10:35:00|2584|2582|2585|2583|2585|2583|2583|2582|928
1613126400000|2021-02-12 10:40:00|2584|2584|2589|2587|2589|2587|2584|2584|3216
1613126700000|2021-02-12 10:45:00|2590|2588|2595|2594|2595|2594|2589|2587|7714
1613127000000|2021-02-12 10:50:00|2594|2593|2593|2592|2596|2595|2593|2592|3322
1613127300000|2021-02-12 10:55:00|2594|2593|2592|2591|2594|2593|2590|2589|3348
1613127600000|2021-02-12 11:00:00|2593|2590|2590|2589|2593|2590|2588|2587|2322
1613127900000|2021-02-12 11:05:00|2589|2588|2584|2583|2590|2588|2584|2583|5073
1613128200000|2021-02-12 11:10:00|2583|2582|2584|2583|2586|2584|2582|2580|4620
1613128500000|2021-02-12 11:15:00|2583|2582|2587|2586|2588|2586|2582|2580|5122
1613128800000|2021-02-12 11:20:00|2588|2587|2590|2588|2590|2588|2588|2587|1692
1613129100000|2021-02-12 11:25:00|2589|2587|2587|2586|2589|2587|2587|2584|5323
1613129400000|2021-02-12 11:30:00|2588|2587|2588|2587|2588|2587|2587|2586|2722
1613129700000|2021-02-12 11:35:00|2587|2586|2588|2586|2588|2586|2587|2585|2321
1613130000000|2021-02-12 11:40:00|2589|2587|2592|2591|2592|2591|2589|2587|3807
1613130300000|2021-02-12 11:45:00|2593|2592|2595|2593|2595|2593|2593|2592|2101
1613130600000|2021-02-12 11:50:00|2594|2594|2594|2593|2595|2594|2593|2592|1191
1613130900000|2021-02-12 11:55:00|2593|2592|2596|2595|2596|2595|2593|2592|7408
1613131200000|2021-02-12 12:00:00|2597|2594|2594|2593|2597|2595|2594|2591|5430
1613131500000|2021-02-12 12:05:00|2593|2592|2593|2591|2595|2593|2591|2590|4344
1613131800000|2021-02-12 12:10:00|2592|2592|2592|2591|2592|2592|2592|2591|1559
1613132100000|2021-02-12 12:15:00|2591|2590|2590|2588|2593|2591|2589|2588|1946
1613132400000|2021-02-12 12:20:00|2589|2587|2590|2588|2590|2588|2583|2581|4801
1613132700000|2021-02-12 12:25:00|2591|2589|2595|2592|2595|2592|2591|2589|616
1613133000000|2021-02-12 12:30:00|2594|2591|2591|2589|2594|2591|2590|2588|1272
1613133300000|2021-02-12 12:35:00|2590|2588|2587|2585|2590|2589|2584|2583|2275
1613133600000|2021-02-12 12:40:00|2588|2586|2589|2587|2591|2589|2588|2585|1820
1613133900000|2021-02-12 12:45:00|2590|2588|2591|2589|2592|2590|2588|2587|2868
1613134200000|2021-02-12 12:50:00|2592|2590|2591|2589|2593|2591|2591|2589|570
1613134500000|2021-02-12 12:55:00|2590|2590|2593|2591|2593|2591|2589|2587|3034
1613134800000|2021-02-12 13:00:00|2592|2590|2593|2591|2593|2591|2589|2587|2352
1613135100000|2021-02-12 13:05:00|2594|2592|2591|2590|2595|2592|2591|2590|729
1613135400000|2021-02-12 13:10:00|2592|2591|2591|2590|2592|2591|2589|2587|3772
1613135700000|2021-02-12 13:15:00|2590|2589|2593|2590|2593|2590|2589|2587|1613
1613136000000|2021-02-12 13:20:00|2592|2591|2591|2590|2592|2592|2589|2588|1516
1613136300000|2021-02-12 13:25:00|2590|2589|2590|2588|2591|2590|2588|2586|2961
1613136600000|2021-02-12 13:30:00||2589||2588||2589||2588|106
1613136900000|2021-02-12 13:35:00|2589|2589|2591|2590|2591|2590|2589|2587|5511
1613137200000|2021-02-12 13:40:00|2590|2589|2590|2589|2591|2589|2589|2587|1727
1613137500000|2021-02-12 13:45:00|2591|2590|2589|2587|2593|2591|2588|2587|14817
1613137800000|2021-02-12 13:50:00|2588|2586|2580|2577|2588|2586|2578|2576|4280
1613138100000|2021-02-12 13:55:00|2579|2578|2579|2578|2580|2578|2578|2577|1996
1613138400000|2021-02-12 14:00:00|2578|2577|2576|2575|2578|2577|2576|2574|24037
1613138700000|2021-02-12 14:05:00|2577|2576|2577|2575|2577|2576|2575|2574|10958
1613139000000|2021-02-12 14:10:00|2578|2576|2578|2577|2579|2578|2578|2576|1701
1613139300000|2021-02-12 14:15:00|2579|2576|2577|2576|2579|2578|2577|2575|2168
1613139600000|2021-02-12 14:20:00|2578|2575|2579|2578|2581|2580|2578|2575|5048
1613139900000|2021-02-12 14:25:00|2578|2577|2576|2574|2579|2578|2576|2574|3500
1613140200000|2021-02-12 14:30:00|2575|2573|2567|2565|2576|2573|2562|2561|5963
1613140500000|2021-02-12 14:35:00|2568|2566|2574|2572|2574|2572|2564|2562|13490
1613140800000|2021-02-12 14:40:00|2573|2571|2578|2576|2579|2577|2573|2569|5037
1613141100000|2021-02-12 14:45:00|2577|2575|2571|2570|2578|2575|2571|2570|5660
1613141400000|2021-02-12 14:50:00|2572|2571|2575|2573|2576|2573|2571|2570|3990
1613141700000|2021-02-12 14:55:00|2576|2574|2570|2568|2577|2574|2570|2568|4621
1613142000000|2021-02-12 15:00:00|2571|2569|2575|2574|2575|2574|2570|2568|5326
1613142300000|2021-02-12 15:05:00|2574|2573|2580|2578|2580|2578|2574|2572|6431
1613142600000|2021-02-12 15:10:00|2581|2579|2578|2577|2582|2581|2576|2575|29648
1613142900000|2021-02-12 15:15:00|2579|2578|2579|2578|2581|2579|2577|2576|7057
1613143200000|2021-02-12 15:20:00|2580|2579|2580|2579|2581|2580|2577|2575|13790
1613143500000|2021-02-12 15:25:00|2581|2578|2580|2579|2584|2583|2579|2578|18036
1613143800000|2021-02-12 15:30:00|2579|2578|2579|2578|2581|2579|2577|2576|10432
1613144100000|2021-02-12 15:35:00|2580|2579|2580|2578|2583|2581|2576|2575|24486
1613144400000|2021-02-12 15:40:00|2579|2579|2580|2579|2580|2579|2579|2577|28181
1613144700000|2021-02-12 15:45:00|2579|2578|2578|2577|2580|2578|2577|2576|5773
1613145000000|2021-02-12 15:50:00|2579|2578|2580|2579|2580|2579|2578|2578|3111
1613145300000|2021-02-12 15:55:00|2579|2578|2584|2583|2584|2583|2579|2578|31185
1613145600000|2021-02-12 16:00:00|2585|2584|2596|2595|2597|2596|2585|2584|15017
1613145900000|2021-02-12 16:05:00|2597|2594|2600|2599|2602|2600|2597|2594|94061
1613146200000|2021-02-12 16:10:00|2601|2598|2598|2597|2601|2599|2597|2596|8845
1613146500000|2021-02-12 16:15:00|2599|2598|2599|2598|2600|2599|2597|2596|9260
1613146800000|2021-02-12 16:20:00|2600|2599|2610|2609|2611|2610|2599|2598|31278
1613147100000|2021-02-12 16:25:00|2611|2610|2611|2610|2612|2611|2610|2608|83893
1613376000000|2021-02-15 08:00:00|2644|2637|2605|2596|2644|2637|2602|2592|9869
1613376300000|2021-02-15 08:05:00|2607|2597|2618|2612|2619|2612|2607|2597|4001
1613376600000|2021-02-15 08:10:00|2619|2613|2612|2607|2619|2614|2605|2603|4558
1613376900000|2021-02-15 08:15:00|2613|2608|2608|2606|2616|2610|2605|2604|14697
1613377200000|2021-02-15 08:20:00|2607|2605|2611|2608|2611|2609|2602|2599|12942
1613377500000|2021-02-15 08:25:00|2610|2607|2627|2624|2627|2624|2604|2603|19427
1613377800000|2021-02-15 08:30:00|2628|2625|2627|2623|2628|2626|2621|2618|8453
1613378100000|2021-02-15 08:35:00|2628|2624|2641|2637|2644|2642|2628|2623|8599
1613378400000|2021-02-15 08:40:00|2640|2636|2635|2631|2640|2636|2632|2630|3092
1613378700000|2021-02-15 08:45:00|2634|2630|2634|2631|2635|2633|2630|2629|6316
1613379000000|2021-02-15 08:50:00|2633|2630|2627|2625|2633|2630|2626|2624|6404
1613379300000|2021-02-15 08:55:00|2628|2626|2632|2630|2633|2630|2627|2624|3008
1613379600000|2021-02-15 09:00:00|2631|2629|2635|2634|2635|2634|2628|2626|5329
1613379900000|2021-02-15 09:05:00|2634|2633|2628|2625|2635|2633|2627|2625|3984
1613380200000|2021-02-15 09:10:00|2629|2627|2634|2631|2634|2631|2629|2626|4513
1613380500000|2021-02-15 09:15:00|2633|2632|2634|2632|2634|2633|2633|2632|2441
1613380800000|2021-02-15 09:20:00|2633|2633|2639|2637|2639|2637|2630|2627|8277
1613381100000|2021-02-15 09:25:00|2640|2638|2643|2641|2644|2643|2640|2638|7026
1613381400000|2021-02-15 09:30:00|2644|2642|2644|2641|2648|2645|2642|2641|4499
1613381700000|2021-02-15 09:35:00|2643|2640|2645|2643|2646|2644|2643|2640|631
1613382000000|2021-02-15 09:40:00|2646|2644|2647|2645|2649|2647|2645|2643|3540
1613382300000|2021-02-15 09:45:00|2646|2644|2648|2645|2649|2646|2645|2643|2784
1613382600000|2021-02-15 09:50:00|2647|2644|2654|2652|2655|2652|2646|2644|5115
1613382900000|2021-02-15 09:55:00|2653|2651|2653|2651|2653|2652|2652|2651|1148
1613383200000|2021-02-15 10:00:00|2654|2652|2655|2652|2655|2653|2653|2651|1137
1613383500000|2021-02-15 10:05:00|2654|2653|2656|2654|2656|2654|2654|2652|2616
1613383800000|2021-02-15 10:10:00|2658|2655|2660|2657|2660|2657|2655|2654|11599
1613384100000|2021-02-15 10:15:00|2659|2658|2665|2663|2666|2664|2658|2656|9497
1613384400000|2021-02-15 10:20:00|2666|2664|2669|2666|2676|2672|2666|2663|9649
1613384700000|2021-02-15 10:25:00|2668|2665|2675|2673|2675|2673|2666|2665|3312
1613385000000|2021-02-15 10:30:00|2674|2672|2670|2668|2675|2673|2670|2667|6966
1613385300000|2021-02-15 10:35:00|2669|2667|2671|2669|2671|2669|2667|2666|3169
1613385600000|2021-02-15 10:40:00|2672|2670|2675|2673|2681|2677|2672|2670|6149
1613385900000|2021-02-15 10:45:00|2674|2674|2673|2671|2682|2679|2673|2670|3312
1613386200000|2021-02-15 10:50:00|2672|2670|2671|2669|2672|2671|2671|2669|3625
1613386500000|2021-02-15 10:55:00|2672|2670|2674|2673|2675|2673|2672|2669|2111
1613386800000|2021-02-15 11:00:00|2675|2674|2671|2668|2675|2674|2669|2667|3272
1613387100000|2021-02-15 11:05:00|2670|2669|2669|2667|2671|2670|2669|2667|1368
1613387400000|2021-02-15 11:10:00|2670|2666|2672|2671|2672|2671|2670|2666|1767
1613387700000|2021-02-15 11:15:00|2671|2670|2668|2665|2672|2671|2666|2664|3652
1613388000000|2021-02-15 11:20:00|2669|2666|2669|2668|2669|2668|2669|2666|762
1613388300000|2021-02-15 11:25:00|2670|2669|2674|2672|2674|2673|2670|2669|1541
1613388600000|2021-02-15 11:30:00|2673||2674||2674||2673||2340
1613388900000|2021-02-15 11:35:00|2675|2673|2677|2675|2678|2676|2674|2673|5072
1613389200000|2021-02-15 11:40:00|2678|2674|2682|2679|2683|2682|2676|2674|6565
1613389500000|2021-02-15 11:45:00|2681|2678|2677|2676|2682|2680|2677|2676|8249
1613389800000|2021-02-15 11:50:00|2678|2677|2677|2675|2681|2679|2675|2673|6979
1613390100000|2021-02-15 11:55:00|2676|2676|2676|2675|2677|2676|2676|2675|1348
1613390400000|2021-02-15 12:00:00|2675|2674|2667|2665|2676|2675|2666|2664|5205
1613390700000|2021-02-15 12:05:00|2668|2666|2661|2659|2668|2667|2657|2656|6251
1613391000000|2021-02-15 12:10:00|2660|2658|2662|2660|2666|2663|2659|2658|4140
1613391300000|2021-02-15 12:15:00|2663|2661|2662|2660|2667|2664|2661|2660|3492
1613391600000|2021-02-15 12:20:00|2661|2659|2659|2657|2661|2659|2658|2655|1736
1613391900000|2021-02-15 12:25:00|2658|2656|2655|2654|2658|2657|2655|2654|2561
1613392200000|2021-02-15 12:30:00|2656|2655|2652|2650|2658|2656|2651|2650|2516
1613392500000|2021-02-15 12:35:00|2651|2649|2649|2648|2653|2650|2649|2648|2567
1613392800000|2021-02-15 12:40:00|2650|2649|2648|2647|2652|2650|2648|2646|3632
1613393100000|2021-02-15 12:45:00|2649|2646|2648|2646|2651|2649|2646|2645|4882
1613393400000|2021-02-15 12:50:00|2647|2645|2647|2645|2647|2646|2645|2644|2142
1613393700000|2021-02-15 12:55:00|2648|2646|2645|2643|2648|2646|2644|2643|3104
1613394000000|2021-02-15 13:00:00|2647|2644|2647|2645|2648|2645|2647|2644|1431
1613394300000|2021-02-15 13:05:00|2648|2646|2649|2647|2649|2647|2645|2643|2920
1613394600000|2021-02-15 13:10:00|2650|2648|2651|2649|2652|2650|2649|2648|1638
1613394900000|2021-02-15 13:15:00|2652|2650|2649|2648|2652|2650|2648|2647|4660
1613395200000|2021-02-15 13:20:00|2650|2649|2650|2649|2652|2650|2648|2647|10486
1613395500000|2021-02-15 13:25:00|2649|2648|2650|2649|2650|2649|2647|2646|4938
1613395800000|2021-02-15 13:30:00|2649|2648|2649|2648|2650|2649|2649|2647|3004
1613396100000|2021-02-15 13:35:00|2650|2649|2658|2655|2658|2655|2649|2648|16250
1613396400000|2021-02-15 13:40:00|2659|2656|2663|2661|2664|2661|2657|2655|5560
1613396700000|2021-02-15 13:45:00|2664|2662|2657|2655|2665|2663|2657|2655|5094
1613397000000|2021-02-15 13:50:00|2658|2656|2665|2662|2665|2662|2658|2655|2838
1613397300000|2021-02-15 13:55:00|2666|2663|2667|2665|2669|2666|2665|2663|822
1613397600000|2021-02-15 14:00:00|2666|2666|2669|2666|2669|2668|2666|2665|5115
1613397900000|2021-02-15 14:05:00|2668|2667|2670|2668|2670|2668|2666|2665|3914
1613398200000|2021-02-15 14:10:00|2669|2667|2664|2662|2669|2667|2664|2662|3010
1613398500000|2021-02-15 14:15:00|2663|2661|2658|2655|2664|2661|2655|2654|2719
1613398800000|2021-02-15 14:20:00|2659|2656|2660|2658|2662|2661|2658|2656|1552
1613399100000|2021-02-15 14:25:00|2659|2659|2659|2657|2660|2659|2657|2656|2044
1613399400000|2021-02-15 14:30:00|2658|2656|2653|2651|2658|2657|2653|2651|3393
1613399700000|2021-02-15 14:35:00|2652|2652|2655|2653|2655|2653|2650|2649|4515
1613400000000|2021-02-15 14:40:00|2656|2654|2652|2650|2656|2655|2651|2648|2419
1613400300000|2021-02-15 14:45:00|2653|2651|2659|2657|2662|2660|2652|2651|6961
1613400600000|2021-02-15 14:50:00|2658|2656|2659|2657|2662|2660|2656|2655|9988
1613400900000|2021-02-15 14:55:00|2658|2658|2653|2652|2658|2658|2651|2650|3806
1613401200000|2021-02-15 15:00:00|2654|2653|2654|2652|2656|2654|2652|2651|4973
1613401500000|2021-02-15 15:05:00|2655|2653|2655|2653|2656|2655|2655|2653|20624
1613401800000|2021-02-15 15:10:00|2654|2654|2651|2649|2656|2655|2649|2647|8874
1613402100000|2021-02-15 15:15:00|2650|2648|2646|2644|2651|2650|2646|2644|3659
1613402400000|2021-02-15 15:20:00|2647|2645|2650|2648|2650|2649|2647|2645|2059
1613402700000|2021-02-15 15:25:00|2649|2647|2654|2653|2655|2654|2648|2647|9217
1613403000000|2021-02-15 15:30:00|2655|2654|2650|2647|2655|2654|2649|2647|4615
1613403300000|2021-02-15 15:35:00|2649|2648|2650|2648|2652|2651|2649|2648|5297
1613403600000|2021-02-15 15:40:00|2649|2649|2656|2653|2662|2661|2649|2648|10342
1613403900000|2021-02-15 15:45:00|2655|2654|2659|2657|2659|2658|2654|2653|19422
1613404200000|2021-02-15 15:50:00|2658|2656|2652|2651|2659|2657|2652|2651|11824
1613404500000|2021-02-15 15:55:00|2653|2650|2656|2655|2656|2655|2652|2650|8114
1613404800000|2021-02-15 16:00:00|2657|2656|2662|2660|2665|2664|2655|2654|12440
1613405100000|2021-02-15 16:05:00|2661|2661|2664|2662|2665|2662|2659|2657|7797
1613405400000|2021-02-15 16:10:00|2665|2663|2662|2660|2668|2667|2662|2660|11434
1613405700000|2021-02-15 16:15:00|2661|2659|2669|2667|2670|2669|2660|2658|27722
1613406000000|2021-02-15 16:20:00|2668|2668|2668|2666|2672|2671|2667|2666|26895
1613406300000|2021-02-15 16:25:00|2669|2667|2668|2665|2673|2671|2666|2665|15338
1613462400000|2021-02-16 08:00:00|2677|2656|2661|2658|2677|2664|2657|2652|5816
1613462700000|2021-02-16 08:05:00|2660|2657|2657|2653|2678|2671|2657|2653|11122
1613463000000|2021-02-16 08:10:00|2658|2654|2664|2660|2667|2664|2654|2651|4272
1613463300000|2021-02-16 08:15:00|2663|2659|2657|2654|2665|2663|2657|2653|55444
1613463600000|2021-02-16 08:20:00|2656|2653|2662|2659|2663|2659|2654|2651|4062
1613463900000|2021-02-16 08:25:00|2663|2660|2661|2658|2665|2662|2655|2652|9109
1613464200000|2021-02-16 08:30:00|2662|2660|2662|2659|2665|2662|2653|2651|6439
1613464500000|2021-02-16 08:35:00|2661|2660|2662|2660|2662|2660|2653|2651|5477
1613464800000|2021-02-16 08:40:00|2661|2661|2659|2656|2663|2661|2659|2656|2771
1613465100000|2021-02-16 08:45:00|2658|2655|2660|2656|2660|2658|2656|2654|2962
1613465400000|2021-02-16 08:50:00|2659|2655|2639|2636|2659|2655|2639|2635|7753
1613465700000|2021-02-16 08:55:00|2640|2635|2636|2634|2641|2639|2636|2633|2370
1613466000000|2021-02-16 09:00:00|2637|2635|2636|2634|2641|2639|2635|2633|3904
1613466300000|2021-02-16 09:05:00|2637|2635|2639|2636|2641|2639|2636|2635|3471
1613466600000|2021-02-16 09:10:00|2638|2635|2640|2638|2640|2638|2636|2634|3611
1613466900000|2021-02-16 09:15:00|2639|2637|2642|2640|2643|2642|2638|2637|1483
1613467200000|2021-02-16 09:20:00|2641|2641|2639|2637|2643|2641|2638|2637|2287
1613467500000|2021-02-16 09:25:00|2640|2638|2641|2639|2641|2640|2637|2635|5382
1613467800000|2021-02-16 09:30:00|2640|2638|2640|2637|2642|2641|2636|2634|17985
1613468100000|2021-02-16 09:35:00|2641|2638|2640|2638|2647|2645|2638|2636|5035
1613468400000|2021-02-16 09:40:00|2641|2639|2644|2641|2644|2642|2638|2636|4074
1613468700000|2021-02-16 09:45:00|2643|2640|2640|2639|2643|2640|2640|2638|2744
1613469000000|2021-02-16 09:50:00|2642|2638|2638|2637|2642|2638|2638|2637|2216
1613469300000|2021-02-16 09:55:00|2639|2638|2646|2644|2646|2644|2639|2637|3248
1613469600000|2021-02-16 10:00:00|2645|2643|2642|2641|2646|2643|2641|2640|2686
1613469900000|2021-02-16 10:05:00|2641|2640|2641|2639|2642|2640|2639|2637|3861
1613470200000|2021-02-16 10:10:00|2640|2640|2637|2635|2641|2640|2634|2633|8114
1613470500000|2021-02-16 10:15:00|2636|2634|2631|2630|2636|2634|2628|2627|21845
1613470800000|2021-02-16 10:20:00|2630|2629|2627|2624|2631|2629|2626|2623|7917
1613471100000|2021-02-16 10:25:00|2626|2623|2621|2619|2626|2623|2620|2619|3798
1613471400000|2021-02-16 10:30:00|2620|2618|2625|2623|2626|2623|2615|2614|13548
1613471700000|2021-02-16 10:35:00|2624|2622|2620|2618|2625|2622|2616|2615|2687
1613472000000|2021-02-16 10:40:00|2619|2619|2614|2612|2619|2619|2613|2612|6252
1613472300000|2021-02-16 10:45:00|2613|2613|2616|2614|2617|2615|2613|2612|3184
1613472600000|2021-02-16 10:50:00|2615|2615|2617|2615|2617|2616|2613|2612|2228
1613472900000|2021-02-16 10:55:00|2618|2616|2613|2611|2618|2617|2612|2610|3562
1613473200000|2021-02-16 11:00:00|2612|2610|2621|2619|2622|2619|2610|2609|7143
1613473500000|2021-02-16 11:05:00|2622|2620|2625|2623|2625|2623|2621|2619|1351
1613473800000|2021-02-16 11:10:00|2624|2622|2617|2615|2626|2625|2614|2612|2584
1613474100000|2021-02-16 11:15:00|2618|2616|2618|2615|2621|2620|2618|2615|7755
1613474400000|2021-02-16 11:20:00|2617|2614|2615|2613|2617|2614|2612|2610|5835
1613474700000|2021-02-16 11:25:00|2614|2614|2616|2614|2616|2614|2614|2613|1386
1613475000000|2021-02-16 11:30:00|2615|2613|2614|2612|2615|2614|2613|2611|2979
1613475300000|2021-02-16 11:35:00|2613|2611|2616|2614|2616|2614|2612|2611|2224
1613475600000|2021-02-16 11:40:00|2615|2613|2617|2615|2617|2615|2614|2613|1567
1613475900000|2021-02-16 11:45:00|2618|2616|2622|2620|2622|2620|2617|2616|4684
1613476200000|2021-02-16 11:50:00|2623|2621|2632|2631|2632|2631|2623|2621|1856
1613476500000|2021-02-16 11:55:00|2633|2632|2631|2630|2633|2632|2630|2629|2657
1613476800000|2021-02-16 12:00:00|2632|2629|2639|2637|2639|2637|2628|2626|4022
1613477100000|2021-02-16 12:05:00|2638|2636|2637|2635|2642|2640|2636|2634|3659
1613477400000|2021-02-16 12:10:00|2638|2636|2638|2637|2641|2640|2637|2636|2693
1613477700000|2021-02-16 12:15:00|2639|2638|2640|2637|2643|2640|2639|2637|3039
1613478000000|2021-02-16 12:20:00|2639|2636|2634|2632|2639|2636|2634|2632|1749
1613478300000|2021-02-16 12:25:00|2635|2633|2632|2630|2636|2633|2632|2630|2072
1613478600000|2021-02-16 12:30:00|2631|2631|2627|2625|2631|2631|2626|2624|1866
1613478900000|2021-02-16 12:35:00|2626|2624|2629|2628|2629|2628|2624|2622|3128
1613479200000|2021-02-16 12:40:00|2627|2627|2630|2629|2631|2629|2627|2625|1587
1613479500000|2021-02-16 12:45:00|2629|2628|2631|2629|2633|2631|2629|2628|2027
1613479800000|2021-02-16 12:50:00|2630|2628|2635|2634|2637|2636|2629|2627|3037
1613480100000|2021-02-16 12:55:00|2634|2633|2631|2630|2635|2634|2630|2628|6930
1613480400000|2021-02-16 13:00:00|2630|2628|2631|2630|2632|2631|2629|2627|3309
1613480700000|2021-02-16 13:05:00|2632|2631|2631|2630|2632|2631|2630|2629|1416
1613481000000|2021-02-16 13:10:00|2632|2631|2633|2632|2633|2632|2630|2629|11355
1613481300000|2021-02-16 13:15:00|2634|2633|2628|2627|2635|2634|2628|2627|9510
1613481600000|2021-02-16 13:20:00|2629|2628|2631|2629|2631|2629|2629|2628|1688
1613481900000|2021-02-16 13:25:00|2630|2628|2637|2635|2638|2636|2629|2628|7446
1613482200000|2021-02-16 13:30:00|2636|2634|2645|2643|2645|2643|2635|2634|2107
1613482500000|2021-02-16 13:35:00|2644|2642|2641|2640|2644|2642|2641|2639|1546
1613482800000|2021-02-16 13:40:00|2642|2641|2644|2643|2646|2644|2642|2640|3074
1613483100000|2021-02-16 13:45:00|2645|2644|2646|2644|2647|2644|2642|2641|2582
1613483400000|2021-02-16 13:50:00|2647|2645|2646|2645|2648|2647|2646|2645|3012
1613483700000|2021-02-16 13:55:00|2645|2644|2646|2645|2649|2648|2643|2641|4048
1613484000000|2021-02-16 14:00:00|2647|2646|2651|2650|2652|2650|2647|2646|2420
1613484300000|2021-02-16 14:05:00|2652|2651|2651|2650|2652|2651|2649|2648|2792
1613484600000|2021-02-16 14:10:00|2650|2649|2649|2647|2651|2650|2648|2647|1722
1613484900000|2021-02-16 14:15:00|2650|2648|2646|2645|2650|2648|2645|2643|7428
1613485200000|2021-02-16 14:20:00|2647|2646|2648|2647|2651|2650|2647|2646|2707
1613485500000|2021-02-16 14:25:00|2649|2648|2647|2646|2649|2648|2646|2644|3915
1613485800000|2021-02-16 14:30:00|2648|2645|2651|2649|2653|2652|2648|2645|4316
1613486100000|2021-02-16 14:35:00|2650|2648|2649|2647|2650|2649|2647|2645|5148
1613486400000|2021-02-16 14:40:00|2648|2646|2641|2638|2648|2646|2641|2638|7274
1613486700000|2021-02-16 14:45:00|2640|2639|2635|2634|2643|2641|2635|2634|4515
1613487000000|2021-02-16 14:50:00|2634|2633|2629|2627|2638|2637|2628|2626|30909
1613487300000|2021-02-16 14:55:00|2630|2628|2631|2629|2632|2631|2630|2628|9713
1613487600000|2021-02-16 15:00:00|2630|2628|2629|2627|2632|2631|2627|2626|20009
1613487900000|2021-02-16 15:05:00|2630|2628|2636|2634|2636|2635|2630|2628|8285
1613488200000|2021-02-16 15:10:00|2635|2635|2637|2635|2639|2637|2634|2633|12493
1613488500000|2021-02-16 15:15:00|2638|2636|2641|2640|2643|2642|2637|2636|3903
1613488800000|2021-02-16 15:20:00|2642|2641|2642|2641|2642|2641|2641|2640|1731
1613489100000|2021-02-16 15:25:00|2641|2640|2656|2653|2656|2653|2640|2639|5134
1613489400000|2021-02-16 15:30:00|2657|2654|2664|2663|2666|2664|2657|2654|8838
1613489700000|2021-02-16 15:35:00|2663|2662|2676|2674|2676|2674|2660|2658|13186
1613490000000|2021-02-16 15:40:00|2675|2673|2668|2666|2676|2673|2667|2666|6679
1613490300000|2021-02-16 15:45:00|2667|2667|2671|2669|2671|2669|2661|2659|11770
1613490600000|2021-02-16 15:50:00|2670|2668|2660|2659|2670|2668|2660|2659|5796
1613490900000|2021-02-16 15:55:00|2659|2658|2664|2663|2665|2664|2659|2657|11126
1613491200000|2021-02-16 16:00:00|2663|2662|2666|2664|2666|2664|2661|2659|6440
1613491500000|2021-02-16 16:05:00|2665|2663|2661|2660|2666|2664|2661|2660|5234
1613491800000|2021-02-16 16:10:00|2660|2659|2668|2667|2669|2667|2660|2658|12735
1613492100000|2021-02-16 16:15:00|2669|2668|2672|2670|2673|2672|2668|2667|6260
1613492400000|2021-02-16 16:20:00|2671|2671|2672|2670|2673|2671|2666|2665|10919
1613492700000|2021-02-16 16:25:00|2671|2671|2673|2670|2673|2671|2667|2666|10891
1613548800000|2021-02-17 08:00:00|2668|2661|2610|2603|2668|2661|2610|2603|6855
1613549100000|2021-02-17 08:05:00|2611|2604|2598|2595|2625|2618|2584|2580|25543
1613549400000|2021-02-17 08:10:00|2597|2594|2587|2585|2598|2595|2584|2580|20757
1613549700000|2021-02-17 08:15:00|2588|2586|2613|2610|2613|2610|2587|2584|6420
1613550000000|2021-02-17 08:20:00|2612|2611|2600|2596|2612|2612|2591|2587|14381
1613550300000|2021-02-17 08:25:00|2599|2598|2605|2603|2606|2604|2592|2590|26335
1613550600000|2021-02-17 08:30:00|2602|2601|2598|2596|2604|2603|2596|2595|10870
1613550900000|2021-02-17 08:35:00|2597|2595|2602|2601|2604|2603|2597|2595|12108
1613551200000|2021-02-17 08:40:00|2603|2602|2596|2594|2605|2604|2596|2594|13218
1613551500000|2021-02-17 08:45:00|2595|2595|2613|2610|2613|2610|2595|2594|19981
1613551800000|2021-02-17 08:50:00|2614|2611|2608|2605|2615|2612|2604|2602|5325
1613552100000|2021-02-17 08:55:00|2609|2606|2607|2605|2612|2611|2607|2605|8594
1613552400000|2021-02-17 09:00:00|2609|2606|2605|2602|2609|2606|2599|2597|14155
1613552700000|2021-02-17 09:05:00|2604|2603|2602|2600|2605|2604|2599|2597|12030
1613553000000|2021-02-17 09:10:00|2603|2601|2601|2600|2603|2602|2599|2597|13349
1613553300000|2021-02-17 09:15:00|2602|2601|2601|2600|2603|2602|2599|2598|10092
1613553600000|2021-02-17 09:20:00|2602|2601|2603|2601|2604|2603|2600|2598|12054
1613553900000|2021-02-17 09:25:00|2602|2600|2606|2605|2606|2605|2599|2598|11553
1613554200000|2021-02-17 09:30:00|2605|2604|2598|2597|2606|2605|2598|2597|7860
1613554500000|2021-02-17 09:35:00|2597|2596|2600|2599|2601|2599|2595|2594|8061
1613554800000|2021-02-17 09:40:00|2601|2600|2602|2601|2602|2601|2601|2599|2566
1613555100000|2021-02-17 09:45:00|2601|2600|2601|2599|2604|2603|2600|2598|6277
1613555400000|2021-02-17 09:50:00|2600|2600|2603|2601|2604|2601|2600|2599|2133
1613555700000|2021-02-17 09:55:00|2604|2602|2606|2605|2606|2605|2603|2602|1948
1613556000000|2021-02-17 10:00:00|2605|2604|2605|2603|2605|2604|2601|2599|9541
1613556300000|2021-02-17 10:05:00|2604|2602|2604|2602|2604|2602|2602|2601|2356
1613556600000|2021-02-17 10:10:00|2605|2603|2604|2603|2607|2606|2604|2603|7195
1613556900000|2021-02-17 10:15:00|2603|2602|2605|2603|2605|2603|2600|2599|22572
1613557200000|2021-02-17 10:20:00|2606|2604|2607|2605|2607|2605|2603|2602|5337
1613557500000|2021-02-17 10:25:00|2608|2606|2611|2609|2612|2610|2607|2605|4815
1613557800000|2021-02-17 10:30:00|2610|2608|2610|2608|2611|2609|2608|2607|3701
1613558100000|2021-02-17 10:35:00|2611|2609|2610|2609|2611|2610|2610|2609|1295
1613558400000|2021-02-17 10:40:00|2611|2608|2610|2608|2611|2610|2609|2608|1448
1613558700000|2021-02-17 10:45:00|2611|2609|2611|2609|2611|2609|2610|2609|1022
1613559000000|2021-02-17 10:50:00|2610|2610|2610|2609|2610|2610|2609|2608|1855
1613559300000|2021-02-17 10:55:00|2609|2608|2608|2607|2610|2609|2608|2607|3365
1613559600000|2021-02-17 11:00:00|2607|2606|2609|2607|2610|2609|2607|2606|4235
1613559900000|2021-02-17 11:05:00|2608|2606|2610|2609|2610|2609|2607|2606|17087
1613560200000|2021-02-17 11:10:00|2611|2610|2612|2611|2613|2612|2611|2610|4383
1613560500000|2021-02-17 11:15:00|2611|2610|2611|2610|2611|2611|2611|2610|893
1613560800000|2021-02-17 11:20:00|2612|2611|2610|2608|2613|2612|2610|2608|2618
1613561100000|2021-02-17 11:25:00|2609|2609|2609|2608|2611|2610|2609|2608|990
1613561400000|2021-02-17 11:30:00|2610|2609|2610|2609|2610|2609|2610|2608|669
1613561700000|2021-02-17 11:35:00|2609|2608|2610|2608|2610|2609|2609|2608|2925
1613562000000|2021-02-17 11:40:00|2609|2609|2610|2609|2610|2609|2609|2608|1060
1613562300000|2021-02-17 11:45:00|2611|2610|2612|2611|2613|2612|2609|2608|7862
1613562600000|2021-02-17 11:50:00|2613|2612|2616|2614|2616|2615|2613|2611|2880
1613562900000|2021-02-17 11:55:00|2615|2615|2621|2620|2621|2620|2615|2615|8996
1613563200000|2021-02-17 12:00:00|2622|2619|2621|2620|2622|2621|2621|2619|957
1613563500000|2021-02-17 12:05:00|2622|2620|2622|2620|2623|2621|2619|2617|243
1613563800000|2021-02-17 12:10:00|2621|2619|2622|2620|2624|2621|2621|2619|26
1613564100000|2021-02-17 12:15:00|2621|2619|2623|2621|2623|2621|2620|2618|178
1613564400000|2021-02-17 12:20:00|2622|2620|2625|2623|2626|2624|2622|2620|414
1613564700000|2021-02-17 12:25:00|2626|2624|2626|2624|2626|2624|2626|2624|0
1613565000000|2021-02-17 12:30:00|2622|2621|2619|2617|2622|2622|2616|2613|4498
1613565300000|2021-02-17 12:35:00|2618|2616|2615|2613|2618|2616|2615|2613|1464
1613565600000|2021-02-17 12:40:00|2616|2614|2614|2612|2617|2616|2613|2612|3476
1613565900000|2021-02-17 12:45:00|2615|2613|2611|2608|2615|2613|2610|2608|3845
1613566200000|2021-02-17 12:50:00|2610|2607|2616|2614|2616|2614|2609|2606|9150
1613566500000|2021-02-17 12:55:00|2615|2613|2618|2616|2618|2616|2615|2613|3359
1613566800000|2021-02-17 13:00:00|2619|2617|2623|2621|2623|2622|2619|2617|3345
1613567100000|2021-02-17 13:05:00|2624|2622|2626|2625|2629|2627|2624|2621|7910
1613567400000|2021-02-17 13:10:00|2627|2626|2629|2627|2632|2631|2627|2625|6484
1613567700000|2021-02-17 13:15:00|2628|2626|2624|2622|2628|2627|2623|2622|2884
1613568000000|2021-02-17 13:20:00|2623|2623|2621|2619|2624|2623|2618|2617|8761
1613568300000|2021-02-17 13:25:00|2620|2620|2619|2618|2622|2621|2619|2618|2310
1613568600000|2021-02-17 13:30:00|2618|2617|2613|2611|2619|2617|2611|2608|12513
1613568900000|2021-02-17 13:35:00|2614|2612|2617|2615|2617|2615|2613|2612|5534
1613569200000|2021-02-17 13:40:00|2616|2616|2620|2619|2620|2619|2616|2615|6165
1613569500000|2021-02-17 13:45:00|2619|2618|2621|2620|2621|2620|2616|2614|6573
1613569800000|2021-02-17 13:50:00|2622|2621|2626|2624|2626|2625|2622|2620|6661
1613570100000|2021-02-17 13:55:00|2627|2625|2628|2626|2630|2628|2627|2625|3393
1613570400000|2021-02-17 14:00:00|2627|2625|2626|2625|2628|2626|2625|2624|3756
1613570700000|2021-02-17 14:05:00|2625|2624|2624|2622|2625|2624|2623|2622|2954
1613571000000|2021-02-17 14:10:00|2623|2623|2619|2617|2623|2623|2618|2616|3966
1613571300000|2021-02-17 14:15:00|2618|2618|2622|2620|2622|2620|2618|2617|4406
1613571600000|2021-02-17 14:20:00|2621|2621|2622|2620|2622|2621|2620|2619|3906
1613571900000|2021-02-17 14:25:00|2623|2621|2621|2620|2624|2623|2619|2618|7601
1613572200000|2021-02-17 14:30:00|2620|2619|2621|2618|2622|2621|2620|2618|6095
1613572500000|2021-02-17 14:35:00|2622|2619|2620|2618|2625|2624|2618|2617|10708
1613572800000|2021-02-17 14:40:00|2619|2619|2610|2608|2620|2619|2610|2608|7831
1613573100000|2021-02-17 14:45:00|2609|2609|2614|2613|2616|2614|2609|2608|9174
1613573400000|2021-02-17 14:50:00|2615|2612|2613|2612|2615|2614|2611|2610|7656
1613573700000|2021-02-17 14:55:00|2612|2611|2613|2611|2614|2613|2611|2610|8265
1613574000000|2021-02-17 15:00:00|2612|2612|2608|2606|2616|2615|2607|2605|17596
1613574300000|2021-02-17 15:05:00|2607|2607|2612|2611|2613|2612|2607|2606|22712
1613574600000|2021-02-17 15:10:00|2611|2610|2610|2609|2612|2611|2608|2606|13524
1613574900000|2021-02-17 15:15:00|2609|2608|2609|2608|2610|2609|2608|2607|8044
1613575200000|2021-02-17 15:20:00|2610|2609|2608|2607|2610|2609|2607|2606|7856
1613575500000|2021-02-17 15:25:00|2609|2608|2607|2606|2610|2609|2605|2604|10811
1613575800000|2021-02-17 15:30:00|2606|2605|2603|2601|2606|2605|2600|2599|13026
1613576100000|2021-02-17 15:35:00|2604|2602|2605|2604|2606|2605|2604|2602|9923
1613576400000|2021-02-17 15:40:00|2604|2603|2605|2604|2605|2604|2601|2600|9125
1613576700000|2021-02-17 15:45:00|2604|2603|2602|2601|2605|2604|2601|2600|10467
1613577000000|2021-02-17 15:50:00|2597|2600|2604|2603|2604|2603|2595|2594|34674
1613577300000|2021-02-17 15:55:00|2605|2604|2603|2602|2607|2606|2603|2602|8265
1613577600000|2021-02-17 16:00:00|2604|2603|2603|2602|2606|2605|2603|2602|31854
1613577900000|2021-02-17 16:05:00|2602|2601|2603|2602|2604|2603|2598|2596|24117
1613578200000|2021-02-17 16:10:00|2602|2601|2601|2600|2603|2602|2600|2598|16669
1613578500000|2021-02-17 16:15:00|2600|2599|2598|2597|2601|2600|2596|2595|24592
1613578800000|2021-02-17 16:20:00|2599|2598|2592|2591|2599|2598|2589|2588|35413
1613579100000|2021-02-17 16:25:00|2591|2590|2595|2593|2595|2594|2587|2586|49991
1613635200000|2021-02-18 08:00:00|2596|2556|2581|2575|2600|2595|2579|2556|3350
1613635500000|2021-02-18 08:05:00|2582|2576|2585|2581|2591|2585|2581|2575|6380
1613635800000|2021-02-18 08:10:00|2584|2582|2587|2584|2590|2586|2581|2579|8123
1613636100000|2021-02-18 08:15:00|2586|2583|2578|2575|2586|2583|2577|2573|3667
1613636400000|2021-02-18 08:20:00|2577|2577|2568|2565|2578|2577|2568|2565|9427
1613636700000|2021-02-18 08:25:00|2567|2566|2564|2562|2569|2566|2564|2562|3020
1613637000000|2021-02-18 08:30:00|2563|2561|2580|2578|2581|2579|2561|2559|4841
1613637300000|2021-02-18 08:35:00|2581|2579|2580|2578|2584|2582|2579|2578|4402
1613637600000|2021-02-18 08:40:00|2579|2579|2582|2579|2588|2586|2579|2579|4117
1613637900000|2021-02-18 08:45:00|2581|2580|2582|2580|2584|2582|2580|2579|3221
1613638200000|2021-02-18 08:50:00|2581|2579|2574|2573|2581|2579|2572|2571|7005
1613638500000|2021-02-18 08:55:00|2573|2572|2575|2574|2577|2574|2570|2569|2778
1613638800000|2021-02-18 09:00:00|2576|2573|2575|2572|2577|2574|2569|2568|2675
1613639100000|2021-02-18 09:05:00|2574|2571|2574|2572|2575|2572|2571|2570|2474
1613639400000|2021-02-18 09:10:00|2573|2571|2569|2566|2574|2572|2569|2566|2518
1613639700000|2021-02-18 09:15:00|2568|2567|2569|2566|2569|2567|2566|2564|2389
1613640000000|2021-02-18 09:20:00|2568|2567|2566|2565|2569|2568|2566|2564|3120
1613640300000|2021-02-18 09:25:00|2567|2566|2571|2568|2571|2569|2562|2561|4086
1613640600000|2021-02-18 09:30:00|2570|2569|2565|2564|2570|2569|2565|2564|3694
1613640900000|2021-02-18 09:35:00|2564|2563|2569|2568|2570|2568|2562|2560|4279
1613641200000|2021-02-18 09:40:00|2570|2569|2564|2562|2571|2569|2562|2561|5196
1613641500000|2021-02-18 09:45:00|2563|2563|2572|2570|2573|2570|2563|2561|3915
1613641800000|2021-02-18 09:50:00|2571|2571|2575|2573|2579|2577|2571|2571|5751
1613642100000|2021-02-18 09:55:00|2576|2574|2573|2571|2577|2575|2572|2571|8038
1613642400000|2021-02-18 10:00:00|2574|2572|2573|2571|2577|2575|2572|2571|6845
1613642700000|2021-02-18 10:05:00|2572|2572|2573|2572|2575|2573|2572|2571|2755
1613643000000|2021-02-18 10:10:00|2572|2571|2571|2570|2573|2571|2570|2569|2757
1613643300000|2021-02-18 10:15:00|2572|2571|2574|2573|2575|2574|2572|2571|3110
1613643600000|2021-02-18 10:20:00|2575|2574|2572|2571|2575|2574|2572|2570|2554
1613643900000|2021-02-18 10:25:00|2573|2572|2570|2568|2573|2572|2568|2566|3571
1613644200000|2021-02-18 10:30:00|2571|2569|2572|2570|2574|2572|2571|2569|1106
1613644500000|2021-02-18 10:35:00|2573|2571|2569|2567|2573|2571|2568|2567|33151
1613644800000|2021-02-18 10:40:00|2568|2566|2563|2562|2568|2566|2561|2560|3363
1613645100000|2021-02-18 10:45:00|2562|2561|2564|2563|2566|2564|2561|2560|4407
1613645400000|2021-02-18 10:50:00|2565|2562|2560|2558|2567|2566|2560|2558|6155
1613645700000|2021-02-18 10:55:00|2561|2559|2554|2552|2561|2560|2553|2551|4519
1613646000000|2021-02-18 11:00:00|2553|2551|2552|2551|2553|2552|2549|2547|5322
1613646300000|2021-02-18 11:05:00|2551|2550|2546|2544|2551|2550|2546|2544|1434
1613646600000|2021-02-18 11:10:00|2545|2543|2544|2541|2548|2546|2541|2538|4667
1613646900000|2021-02-18 11:15:00|2543|2540|2542|2540|2543|2542|2541|2540|1877
1613647200000|2021-02-18 11:20:00|2543|2541|2545|2543|2545|2543|2540|2539|4550
1613647500000|2021-02-18 11:25:00|2544|2542|2540|2539|2544|2542|2539|2537|2982
1613647800000|2021-02-18 11:30:00|2541|2538|2540|2539|2541|2539|2537|2535|2960
1613648100000|2021-02-18 11:35:00|2541|2538|2538|2536|2541|2538|2537|2535|5179
1613648400000|2021-02-18 11:40:00|2537|2535|2535|2533|2537|2535|2533|2530|3901
1613648700000|2021-02-18 11:45:00|2536|2534|2539|2537|2539|2537|2536|2533|4475
1613649000000|2021-02-18 11:50:00|2540|2538|2544|2542|2545|2544|2540|2538|11345
1613649300000|2021-02-18 11:55:00|2543|2541|2545|2544|2545|2544|2541|2539|7551
1613649600000|2021-02-18 12:00:00|2547|2543|2546|2545|2547|2545|2543|2541|2518
1613649900000|2021-02-18 12:05:00|2545|2544|2547|2546|2548|2547|2545|2543|1538
1613650200000|2021-02-18 12:10:00|2548|2547|2551|2549|2551|2550|2548|2547|3449
1613650500000|2021-02-18 12:15:00|2552|2550|2558|2557|2558|2557|2552|2550|6059
1613650800000|2021-02-18 12:20:00|2557|2556|2561|2560|2562|2561|2557|2555|3196
1613651100000|2021-02-18 12:25:00|2562|2561|2562|2561|2562|2561|2559|2557|1609
1613651400000|2021-02-18 12:30:00|2563|2562|2560|2559|2563|2562|2560|2559|2944
1613651700000|2021-02-18 12:35:00|2561|2560|2565|2564|2565|2564|2557|2556|6341
1613652000000|2021-02-18 12:40:00|2566|2565|2567|2565|2569|2568|2565|2564|8671
1613652300000|2021-02-18 12:45:00|2566|2564|2562|2561|2566|2564|2561|2560|2254
1613652600000|2021-02-18 12:50:00|2563|2562|2562|2561|2564|2563|2560|2559|3725
1613652900000|2021-02-18 12:55:00|2563|2562|2562|2561|2564|2563|2562|2561|3840
1613653200000|2021-02-18 13:00:00|2561|2560|2561|2559|2562|2561|2559|2557|3652
1613653500000|2021-02-18 13:05:00|2560|2557|2560|2558|2560|2559|2559|2557|112
1613653800000|2021-02-18 13:10:00|2561|2559|2557|2555|2561|2560|2557|2554|2464
1613654100000|2021-02-18 13:15:00|2558|2556|2563|2561|2563|2561|2558|2556|5160
1613654400000|2021-02-18 13:20:00|2562|2562|2561|2558|2564|2562|2560|2558|1686
1613654700000|2021-02-18 13:25:00|2560|2559|2561|2559|2568|2565|2560|2558|12399
1613655000000|2021-02-18 13:30:00|2560|2560|2561|2560|2561|2560|2558|2556|1840
1613655300000|2021-02-18 13:35:00|2560|2559|2563|2561|2563|2561|2558|2556|2759
1613655600000|2021-02-18 13:40:00|2562|2562|2562|2560|2566|2564|2560|2559|4522
1613655900000|2021-02-18 13:45:00|2561|2559|2563|2562|2568|2566|2557|2555|9680
1613656200000|2021-02-18 13:50:00|2564|2563|2562|2561|2565|2563|2561|2559|2483
1613656500000|2021-02-18 13:55:00|2561|2560|2563|2561|2564|2562|2558|2557|5790
1613656800000|2021-02-18 14:00:00|2562|2560|2559|2557|2564|2562|2559|2557|8878
1613657100000|2021-02-18 14:05:00|2560|2558|2553|2551|2560|2559|2552|2550|3716
1613657400000|2021-02-18 14:10:00|2552|2552|2559|2558|2562|2561|2552|2551|6104
1613657700000|2021-02-18 14:15:00|2560|2557|2558|2557|2560|2558|2556|2553|4180
1613658000000|2021-02-18 14:20:00|2559|2558|2560|2559|2561|2559|2558|2557|4897
1613658300000|2021-02-18 14:25:00|2561|2560|2559|2558|2562|2561|2556|2555|6943
1613658600000|2021-02-18 14:30:00|2558|2557|2558|2556|2564|2562|2557|2556|22926
1613658900000|2021-02-18 14:35:00|2557|2555|2556|2555|2558|2556|2546|2545|29134
1613659200000|2021-02-18 14:40:00|2557|2556|2561|2559|2564|2563|2556|2555|7846
1613659500000|2021-02-18 14:45:00|2560|2560|2561|2559|2564|2562|2557|2556|7742
1613659800000|2021-02-18 14:50:00|2560|2558|2558|2557|2562|2561|2555|2553|5722
1613660100000|2021-02-18 14:55:00|2557|2556|2557|2555|2557|2556|2553|2552|5384
1613660400000|2021-02-18 15:00:00|2556|2556|2548|2546|2557|2556|2545|2544|9838
1613660700000|2021-02-18 15:05:00|2547|2547|2532|2531|2548|2547|2532|2530|18363
1613661000000|2021-02-18 15:10:00|2531|2530|2537|2536|2539|2538|2529|2528|8009
1613661300000|2021-02-18 15:15:00|2536|2535|2534|2533|2539|2537|2532|2530|7380
1613661600000|2021-02-18 15:20:00|2535|2534|2542|2541|2548|2546|2535|2533|18405
1613661900000|2021-02-18 15:25:00|2543|2542|2542|2540|2544|2542|2540|2539|7023
1613662200000|2021-02-18 15:30:00|2541|2539|2540|2538|2544|2543|2533|2532|34110
1613662500000|2021-02-18 15:35:00|2541|2539|2553|2551|2556|2554|2541|2539|9475
1613662800000|2021-02-18 15:40:00|2552|2552|2557|2555|2557|2556|2549|2548|53970
1613663100000|2021-02-18 15:45:00|2556|2554|2557|2555|2560|2558|2553|2551|6889
1613663400000|2021-02-18 15:50:00|2556|2556|2551|2549|2558|2556|2551|2549|5078
1613663700000|2021-02-18 15:55:00|2550|2548|2555|2553|2556|2555|2549|2548|9579
1613664000000|2021-02-18 16:00:00|2554|2554|2555|2554|2555|2554|2549|2548|8448
1613664300000|2021-02-18 16:05:00|2554|2553|2553|2552|2556|2555|2551|2550|14054
1613664600000|2021-02-18 16:10:00|2552|2551|2556|2555|2556|2555|2549|2548|52639
1613664900000|2021-02-18 16:15:00|2557|2556|2552|2551|2558|2557|2552|2550|12704
1613665200000|2021-02-18 16:20:00|2553|2552|2550|2549|2553|2552|2549|2548|14203
1613665500000|2021-02-18 16:25:00|2549|2548|2553|2551|2553|2552|2549|2547|27752
1613721600000|2021-02-19 08:00:00|2580|2572|2629|2621|2631|2622|2580|2572|14871
1613721900000|2021-02-19 08:05:00|2628|2622|2597|2592|2628|2622|2594|2591|12820
1613722200000|2021-02-19 08:10:00|2596|2593|2578|2574|2596|2593|2578|2574|6837
1613722500000|2021-02-19 08:15:00|2579|2575|2566|2564|2583|2580|2566|2563|3794
1613722800000|2021-02-19 08:20:00|2567|2565|2572|2570|2572|2570|2567|2563|1492
1613723100000|2021-02-19 08:25:00|2573|2569|2574|2572|2574|2573|2564|2560|5524
1613723400000|2021-02-19 08:30:00|2575|2573|2572|2569|2577|2575|2570|2568|3904
1613723700000|2021-02-19 08:35:00|2571|2568|2574|2572|2576|2575|2569|2567|2866
1613724000000|2021-02-19 08:40:00|2575|2573|2574|2571|2581|2580|2569|2567|3452
1613724300000|2021-02-19 08:45:00|2575|2572|2573|2571|2576|2574|2572|2571|1120
1613724600000|2021-02-19 08:50:00|2572|2570|2571|2569|2572|2571|2569|2567|3903
1613724900000|2021-02-19 08:55:00|2572|2570|2573|2571|2578|2576|2572|2570|4894
1613725200000|2021-02-19 09:00:00|2574|2570|2577|2575|2579|2577|2573|2570|7780
1613725500000|2021-02-19 09:05:00|2576|2574|2572|2570|2577|2575|2571|2569|2275
1613725800000|2021-02-19 09:10:00|2573|2571|2568|2565|2574|2573|2566|2564|2042
1613726100000|2021-02-19 09:15:00|2567|2564|2564|2562|2567|2565|2559|2556|3662
1613726400000|2021-02-19 09:20:00|2563|2563|2557|2554|2563|2563|2557|2554|1990
1613726700000|2021-02-19 09:25:00|2556|2553|2556|2554|2556|2554|2550|2547|3300
1613727000000|2021-02-19 09:30:00|2555|2553|2559|2557|2559|2557|2555|2553|1670
1613727300000|2021-02-19 09:35:00|2560|2558|2564|2562|2564|2562|2558|2556|898
1613727600000|2021-02-19 09:40:00|2565|2563|2565|2563|2568|2565|2564|2561|3139
1613727900000|2021-02-19 09:45:00|2564|2564|2562|2561|2565|2564|2562|2561|3020
1613728200000|2021-02-19 09:50:00|2563|2562|2562|2560|2564|2563|2562|2559|1087
1613728500000|2021-02-19 09:55:00|2563|2561|2564|2562|2565|2564|2562|2561|886
1613728800000|2021-02-19 10:00:00|2565|2563|2564|2562|2568|2566|2564|2562|9517
1613729100000|2021-02-19 10:05:00|2563|2563|2559|2557|2564|2563|2557|2556|26524
1613729700000|2021-02-19 10:15:00|2560|2558|2558|2556|2561|2559|2554|2552|6759
1613730000000|2021-02-19 10:20:00|2557|2555|2556|2555|2557|2555|2555|2554|909
1613730300000|2021-02-19 10:25:00|2557|2554|2561|2560|2561|2560|2557|2554|2318
1613730600000|2021-02-19 10:30:00|2562|2561|2562|2561|2563|2562|2559|2558|2590
1613730900000|2021-02-19 10:35:00|2563|2562|2562|2561|2566|2564|2562|2561|3245
1613731200000|2021-02-19 10:40:00|2563|2562|2563|2562|2565|2564|2562|2561|1828
1613731500000|2021-02-19 10:45:00|2564|2563|2563|2561|2565|2563|2562|2561|3167
1613731800000|2021-02-19 10:50:00|2564|2562|2561|2559|2565|2564|2560|2559|4871
1613732100000|2021-02-19 10:55:00|2560|2560|2562|2560|2563|2561|2560|2559|2153
1613732400000|2021-02-19 11:00:00|2561|2561|2552|2550|2562|2561|2550|2549|49842
1613732700000|2021-02-19 11:05:00|2551|2549|2549|2547|2552|2549|2544|2543|6726
1613733000000|2021-02-19 11:10:00|2548|2546|2548|2547|2548|2547|2548|2546|434
1613733300000|2021-02-19 11:15:00|2549|2548|2550|2548|2551|2549|2549|2547|1972
1613733600000|2021-02-19 11:20:00|2551|2549|2554|2551|2556|2554|2551|2549|2553
1613733900000|2021-02-19 11:25:00||2552||2552||2552||2552|362
1613734200000|2021-02-19 11:30:00|2555|2553|2556|2553|2556|2553|2553|2552|1282
1613734500000|2021-02-19 11:35:00|2557|2554|2558|2555|2558|2556|2553|2552|2332
1613734800000|2021-02-19 11:40:00|2559|2556|2560|2558|2561|2558|2558|2556|1473
1613735100000|2021-02-19 11:45:00|2559|2557|2558|2556|2560|2557|2558|2556|1213
1613735400000|2021-02-19 11:50:00|2557|2557|2558|2556|2561|2560|2557|2556|3039
1613735700000|2021-02-19 11:55:00|2559|2557|2559|2558|2561|2560|2559|2557|943
1613736000000|2021-02-19 12:00:00|2560|2559|2558|2557|2561|2559|2557|2556|1938
1613736300000|2021-02-19 12:05:00|2559|2558|2559|2558|2561|2560|2558|2557|26605
1613736600000|2021-02-19 12:10:00|2558|2557|2562|2560|2562|2561|2557|2556|2981
1613736900000|2021-02-19 12:15:00|2561|2559|2561|2559|2561|2560|2559|2557|1704
1613737200000|2021-02-19 12:20:00|2560|2558|2561|2559|2562|2559|2559|2558|676
1613737500000|2021-02-19 12:25:00|2560|2560|2560|2558|2561|2560|2560|2558|1378
1613737800000|2021-02-19 12:30:00|2561|2559|2562|2560|2563|2561|2561|2559|1809
1613738100000|2021-02-19 12:35:00|2561|2559|2564|2562|2565|2562|2560|2559|1817
1613738400000|2021-02-19 12:40:00|2563|2561|2562|2560|2563|2561|2559|2558|9983
1613738700000|2021-02-19 12:45:00|2563|2561|2565|2563|2565|2563|2563|2561|2016
1613739000000|2021-02-19 12:50:00|2566|2564|2565|2563|2568|2567|2565|2563|3661
1613739300000|2021-02-19 12:55:00|2564|2562|2564|2562|2565|2563|2563|2562|2081
1613739600000|2021-02-19 13:00:00|2563|2561|2564|2562|2566|2564|2562|2559|4866
1613739900000|2021-02-19 13:05:00|2563|2563|2567|2566|2567|2566|2563|2563|2259
1613740200000|2021-02-19 13:10:00|2566|2565|2565|2564|2568|2567|2565|2563|5927
1613740500000|2021-02-19 13:15:00|2566|2563|2565|2563|2566|2565|2564|2562|1512
1613740800000|2021-02-19 13:20:00|2566|2564|2568|2566|2569|2567|2566|2564|1122
1613741100000|2021-02-19 13:25:00|2569|2567|2568|2567|2569|2568|2568|2566|985
1613741400000|2021-02-19 13:30:00|2569|2568|2571|2569|2572|2570|2569|2567|2246
1613741700000|2021-02-19 13:35:00|2570|2568|2570|2567|2570|2568|2566|2563|3779
1613742000000|2021-02-19 13:40:00|2569|2568|2569|2567|2572|2570|2568|2567|6589
1613742300000|2021-02-19 13:45:00|2568|2568|2570|2568|2572|2570|2568|2567|3586
1613742600000|2021-02-19 13:50:00|2569|2567|2566|2565|2569|2568|2566|2565|1476
1613742900000|2021-02-19 13:55:00|2565|2564|2568|2566|2568|2566|2565|2564|1817
1613743200000|2021-02-19 14:00:00|2567|2565|2570|2569|2570|2569|2564|2563|5041
1613743500000|2021-02-19 14:05:00|2569|2568|2567|2565|2571|2569|2566|2564|5458
1613743800000|2021-02-19 14:10:00|2568|2566|2568|2567|2571|2570|2568|2566|6290
1613744100000|2021-02-19 14:15:00|2567|2566|2563|2562|2568|2567|2563|2562|1897
1613744400000|2021-02-19 14:20:00|2562|2561|2568|2567|2568|2567|2562|2561|1586
1613744700000|2021-02-19 14:25:00|2569|2566|2567|2565|2569|2566|2565|2564|5929
1613745000000|2021-02-19 14:30:00|2568|2566|2568|2566|2571|2569|2564|2563|5615
1613745300000|2021-02-19 14:35:00|2569|2567|2568|2566|2570|2568|2564|2563|4799
1613745600000|2021-02-19 14:40:00|2567|2567|2564|2562|2567|2567|2563|2562|4504
1613745900000|2021-02-19 14:45:00|2563|2561|2560|2558|2563|2562|2557|2555|5300
1613746200000|2021-02-19 14:50:00|2561|2559|2557|2556|2563|2562|2557|2555|5122
1613746500000|2021-02-19 14:55:00|2556|2555|2560|2559|2562|2560|2556|2555|7876
1613746800000|2021-02-19 15:00:00|2561|2560|2566|2565|2568|2566|2561|2559|15216
1613747100000|2021-02-19 15:05:00|2565|2564|2568|2567|2569|2567|2563|2562|8059
1613747400000|2021-02-19 15:10:00|2569|2566|2560|2559|2572|2570|2560|2559|9086
1613747700000|2021-02-19 15:15:00|2561|2558|2554|2553|2561|2559|2553|2552|5341
1613748000000|2021-02-19 15:20:00|2555|2552|2560|2558|2560|2559|2552|2551|7308
1613748300000|2021-02-19 15:25:00|2559|2557|2564|2562|2564|2563|2557|2555|5233
1613748600000|2021-02-19 15:30:00|2565|2563|2565|2564|2568|2565|2565|2563|5176
1613748900000|2021-02-19 15:35:00|2566|2565|2565|2563|2568|2566|2562|2561|8295
1613749200000|2021-02-19 15:40:00|2564|2562|2569|2568|2570|2568|2563|2562|30715
1613749500000|2021-02-19 15:45:00|2570|2567|2558|2557|2574|2571|2558|2556|30348
1613749800000|2021-02-19 15:50:00|2559|2556|2566|2563|2566|2564|2558|2556|7287
1613750100000|2021-02-19 15:55:00|2565|2564|2567|2566|2570|2569|2564|2563|30680
1613750400000|2021-02-19 16:00:00|2566|2565|2569|2567|2569|2568|2566|2564|6134
1613750700000|2021-02-19 16:05:00|2568|2566|2567|2566|2570|2569|2567|2566|24090
1613751000000|2021-02-19 16:10:00|2568|2567|2567|2565|2569|2568|2566|2565|10520
1613751300000|2021-02-19 16:15:00|2566|2566|2564|2563|2567|2566|2564|2563|10648
1613751600000|2021-02-19 16:20:00|2563|2562|2568|2566|2569|2568|2562|2561|16124
1613751900000|2021-02-19 16:25:00|2567|2565|2567|2565|2569|2568|2566|2565|12776
1613980800000|2021-02-22 08:00:00|2472|2446|2463|2459|2508|2507|2374|2355|70935
1613981100000|2021-02-22 08:05:00|2462|2457|2480|2477|2497|2488|2448|2440|95661
1613981400000|2021-02-22 08:10:00|2479|2475|2481|2475|2499|2491|2470|2467|28838
1613981700000|2021-02-22 08:15:00|2480|2474|2471|2467|2482|2478|2460|2456|20713
1613982000000|2021-02-22 08:20:00|2472|2468|2478|2473|2487|2481|2472|2467|16994
1613982300000|2021-02-22 08:25:00|2477|2474|2469|2465|2484|2481|2465|2462|24948
1613982600000|2021-02-22 08:30:00|2468|2464|2458|2455|2469|2466|2454|2451|29560
1613982900000|2021-02-22 08:35:00|2457|2454|2478|2473|2478|2475|2448|2447|26466
1613983200000|2021-02-22 08:40:00|2477|2474|2476|2472|2478|2476|2472|2468|17544
1613983500000|2021-02-22 08:45:00|2477|2474|2479|2476|2479|2477|2476|2474|8385
1613983800000|2021-02-22 08:50:00|2478|2475|2479|2477|2483|2481|2473|2471|56485
1613984100000|2021-02-22 08:55:00|2478|2476|2466|2464|2479|2476|2466|2464|11326
1613984400000|2021-02-22 09:00:00|2465|2463|2475|2473|2476|2475|2465|2463|21231
1613984700000|2021-02-22 09:05:00|2474|2472|2471|2469|2475|2473|2469|2468|48817
1613985000000|2021-02-22 09:10:00|2470|2468|2473|2471|2474|2472|2464|2463|12723
1613985300000|2021-02-22 09:15:00|2472|2470|2470|2468|2472|2470|2468|2466|4499
1613985600000|2021-02-22 09:20:00|2469|2467|2462|2460|2469|2468|2450|2449|43770
1613985900000|2021-02-22 09:25:00|2461|2461|2453|2450|2465|2463|2450|2449|43428
1613986200000|2021-02-22 09:30:00|2452|2449|2448|2446|2453|2449|2442|2440|10463
1613986500000|2021-02-22 09:35:00|2447|2445|2448|2445|2454|2452|2447|2445|15487
1613986800000|2021-02-22 09:40:00|2447|2446|2450|2448|2450|2449|2442|2440|9017
1613987100000|2021-02-22 09:45:00|2449|2447|2449|2447|2452|2450|2447|2444|4397
1613987400000|2021-02-22 09:50:00|2448|2446|2443|2441|2448|2446|2441|2438|26182
1613987700000|2021-02-22 09:55:00|2442|2440|2451|2448|2451|2448|2441|2439|4050
1613988000000|2021-02-22 10:00:00|2452|2449|2458|2456|2458|2456|2452|2449|8791
1613988300000|2021-02-22 10:05:00|2457|2457|2463|2462|2464|2463|2456|2455|6738
1613988600000|2021-02-22 10:10:00|2462|2461|2462|2461|2463|2462|2460|2458|3575
1613988900000|2021-02-22 10:15:00|2463|2460|2460|2459|2465|2462|2459|2458|4531
1613989200000|2021-02-22 10:20:00|2461|2460|2468|2466|2468|2466|2461|2460|3328
1613989500000|2021-02-22 10:25:00|2469|2467|2470|2468|2470|2469|2469|2467|1539
1613989800000|2021-02-22 10:30:00|2471|2469|2470|2468|2472|2470|2468|2466|10406
1613990100000|2021-02-22 10:35:00|2469|2467|2475|2473|2475|2473|2469|2467|6038
1613990400000|2021-02-22 10:40:00|2474|2472|2477|2475|2478|2477|2474|2472|2444
1613990700000|2021-02-22 10:45:00|2476|2474|2475|2473|2476|2475|2473|2472|4971
1613991000000|2021-02-22 10:50:00|2476|2474|2484|2481|2484|2481|2475|2473|9338
1613991300000|2021-02-22 10:55:00|2485|2482|2483|2481|2487|2485|2480|2478|7536
1613991600000|2021-02-22 11:00:00|2482|2482|2481|2480|2483|2482|2479|2477|3712
1613991900000|2021-02-22 11:05:00|2480|2479|2480|2477|2483|2481|2477|2475|7541
1613992200000|2021-02-22 11:10:00|2479|2476|2478|2476|2481|2480|2474|2473|10096
1613992500000|2021-02-22 11:15:00|2479|2477|2474|2473|2479|2477|2474|2472|5409
1613992800000|2021-02-22 11:20:00|2475|2472|2477|2475|2477|2476|2473|2471|5895
1613993100000|2021-02-22 11:25:00|2476|2474|2477|2475|2477|2476|2474|2472|13295
1613993400000|2021-02-22 11:30:00|2478|2476|2479|2477|2480|2479|2478|2476|6933
1613993700000|2021-02-22 11:35:00|2480|2478|2479|2477|2481|2479|2478|2477|6270
1613994000000|2021-02-22 11:40:00|2480|2478|2476|2474|2480|2479|2476|2474|3904
1613994300000|2021-02-22 11:45:00|2475|2475|2476|2474|2477|2476|2474|2473|4614
1613994600000|2021-02-22 11:50:00|2477|2475|2480|2478|2481|2480|2476|2475|4433
1613994900000|2021-02-22 11:55:00|2481|2479|2485|2483|2485|2483|2481|2478|30266
1613995200000|2021-02-22 12:00:00|2484|2482|2483|2482|2486|2485|2483|2481|3190
1613995500000|2021-02-22 12:05:00|2482|2481|2479|2477|2482|2482|2479|2476|34190
1613995800000|2021-02-22 12:10:00|2478|2476|2479|2477|2484|2481|2476|2474|5623
1613996100000|2021-02-22 12:15:00|2480|2478|2482|2480|2482|2480|2478|2477|1675
1613996400000|2021-02-22 12:20:00|2481|2479|2486|2484|2486|2484|2480|2479|2715
1613996700000|2021-02-22 12:25:00|2487|2485|2480|2478|2488|2486|2479|2478|3694
1613997000000|2021-02-22 12:30:00|2481|2479|2482|2481|2483|2482|2481|2479|1924
1613997300000|2021-02-22 12:35:00|2481|2480|2481|2479|2481|2480|2480|2479|6268
1613997600000|2021-02-22 12:40:00|2482|2480|2482|2481|2483|2481|2481|2479|4680
1613997900000|2021-02-22 12:45:00|2481|2480|2489|2488|2490|2488|2481|2480|3537
1613998200000|2021-02-22 12:50:00|2490|2487|2491|2489|2494|2493|2489|2487|7955
1613998500000|2021-02-22 12:55:00|2490|2488|2489|2487|2490|2489|2486|2485|5265
1613998800000|2021-02-22 13:00:00|2488|2486|2487|2485|2489|2486|2483|2482|2864
1613999100000|2021-02-22 13:05:00|2488|2486|2487|2485|2489|2487|2487|2485|2725
1613999400000|2021-02-22 13:10:00|2486|2484|2487|2484|2487|2486|2484|2482|3065
1613999700000|2021-02-22 13:15:00|2486||2486||2487||2486||1105
1614000000000|2021-02-22 13:20:00|2487|2485|2498|2496|2498|2496|2486|2485|6994
1614000300000|2021-02-22 13:25:00|2497|2497|2501|2500|2502|2501|2497|2495|11102
1614000600000|2021-02-22 13:30:00|2502|2499|2499|2498|2502|2500|2497|2496|31121
1614000900000|2021-02-22 13:35:00|2498|2497|2497|2495|2499|2498|2497|2495|3721
1614001200000|2021-02-22 13:40:00|2496|2494|2493|2492|2496|2494|2492|2491|2877
1614001500000|2021-02-22 13:45:00|2494|2493|2498|2496|2500|2499|2494|2493|4562
1614001800000|2021-02-22 13:50:00|2497|2497|2494|2493|2497|2497|2494|2493|2042
1614002100000|2021-02-22 13:55:00|2493|2492|2490|2489|2493|2492|2488|2487|3548
1614002400000|2021-02-22 14:00:00|2491|2490|2493|2491|2493|2492|2491|2490|4395
1614002700000|2021-02-22 14:05:00|||||||||9422
1614003000000|2021-02-22 14:10:00|2492|2490|2489|2487|2493|2491|2489|2487|4462
1614003300000|2021-02-22 14:15:00|2488|2486|2485|2483|2488|2487|2485|2482|3054
1614003600000|2021-02-22 14:20:00|2486|2484|2489|2488|2490|2489|2485|2483|5628
1614003900000|2021-02-22 14:25:00|2490|2489|2494|2492|2494|2492|2490|2488|5573
1614004200000|2021-02-22 14:30:00|2495|2493|2485|2483|2497|2495|2484|2482|10142
1614004500000|2021-02-22 14:35:00|2484|2484|2485|2483|2494|2491|2484|2483|20734
1614004800000|2021-02-22 14:40:00|2484|2482|2487|2486|2487|2486|2480|2478|13794
1614005100000|2021-02-22 14:45:00|2488|2487|2493|2490|2493|2490|2488|2486|5440
1614005400000|2021-02-22 14:50:00|2494|2491|2486|2485|2495|2493|2484|2483|26976
1614005700000|2021-02-22 14:55:00|2485|2484|2483|2481|2486|2485|2479|2477|65212
1614006000000|2021-02-22 15:00:00|2484|2482|2479|2478|2486|2484|2476|2475|8247
1614006300000|2021-02-22 15:05:00|2478|2477|2472|2471|2481|2480|2472|2470|6663
1614006600000|2021-02-22 15:10:00|2473|2472|2465|2464|2473|2472|2465|2464|56338
1614006900000|2021-02-22 15:15:00|2464|2463|2452|2451|2465|2464|2452|2451|9123
1614007200000|2021-02-22 15:20:00|2451|2450|2449|2446|2452|2451|2444|2443|106483
1614007500000|2021-02-22 15:25:00|2450|2447|2450|2449|2451|2450|2448|2446|12058
1614007800000|2021-02-22 15:30:00|2451|2450|2447|2446|2451|2450|2446|2444|5903
1614008100000|2021-02-22 15:35:00|2448|2445|2449|2448|2451|2450|2446|2444|8083
1614008400000|2021-02-22 15:40:00|2448|2447|2446|2444|2449|2448|2445|2444|8456
1614008700000|2021-02-22 15:45:00|2445|2443|2430|2428|2445|2444|2430|2427|37119
1614009000000|2021-02-22 15:50:00|2429|2427|2422|2420|2429|2427|2420|2418|20230
1614009300000|2021-02-22 15:55:00|2421|2419|2410|2408|2421|2419|2409|2407|18922
1614009600000|2021-02-22 16:00:00|2409|2407|2403|2401|2410|2409|2400|2398|24224
1614009900000|2021-02-22 16:05:00|2402|2400|2403|2401|2405|2403|2398|2396|58380
1614010200000|2021-02-22 16:10:00|2402|2400|2398|2396|2405|2403|2397|2396|13910
1614010500000|2021-02-22 16:15:00|2399|2397|2395|2394|2399|2398|2394|2393|14284
1614010800000|2021-02-22 16:20:00|2396|2395|2398|2397|2400|2398|2396|2395|24893
1614011100000|2021-02-22 16:25:00|2397|2396|2400|2398|2403|2402|2397|2395|46108
1614067200000|2021-02-23 08:00:00|2399|2394|2402|2397|2424|2411|2397|2387|52402
1614067500000|2021-02-23 08:05:00|2401|2396|2361|2357|2401|2397|2337|2332|54085
1614067800000|2021-02-23 08:10:00|2360|2356|2363|2359|2369|2365|2355|2350|16676
1614068100000|2021-02-23 08:15:00|2362|2358|2345|2338|2363|2358|2339|2334|15062
1614068400000|2021-02-23 08:20:00|2344|2339|2352|2349|2352|2349|2335|2332|12070
1614068700000|2021-02-23 08:25:00|2351|2348|2330|2326|2351|2348|2326|2324|29465
1614069000000|2021-02-23 08:30:00|2328|2325|2323|2319|2330|2327|2319|2316|18897
1614069300000|2021-02-23 08:35:00|2322|2320|2319|2316|2327|2323|2317|2314|10289
1614069600000|2021-02-23 08:40:00|2318|2315|2305|2303|2318|2315|2304|2302|20562
1614069900000|2021-02-23 08:45:00|2306|2304|2303|2299|2309|2307|2299|2296|25138
1614070200000|2021-02-23 08:50:00|2302|2300|2305|2302|2305|2302|2302|2300|6190
1614070500000|2021-02-23 08:55:00|2304|2304|2304|2302|2315|2312|2299|2296|54686
1614070800000|2021-02-23 09:00:00|2303|2301|2293|2290|2303|2301|2293|2289|12165
1614071100000|2021-02-23 09:05:00|2294|2291|2295|2293|2297|2296|2293|2291|92463
1614071400000|2021-02-23 09:10:00|2294|2292|2293|2292|2297|2295|2291|2290|11600
1614071700000|2021-02-23 09:15:00|2292|2291|2288|2287|2293|2291|2285|2283|44706
1614072000000|2021-02-23 09:20:00|2287|2286|2299|2297|2300|2297|2287|2286|36346
1614072300000|2021-02-23 09:25:00|2298|2296|2303|2301|2306|2305|2297|2296|12819
1614072600000|2021-02-23 09:30:00|2302|2300|2294|2293|2302|2300|2293|2291|12115
1614072900000|2021-02-23 09:35:00|2293|2292|2302|2300|2305|2303|2290|2287|21630
1614073200000|2021-02-23 09:40:00|2301|2301|2298|2296|2302|2301|2297|2296|7361
1614073500000|2021-02-23 09:45:00|2297|2295|2305|2304|2307|2305|2296|2295|19283
1614073800000|2021-02-23 09:50:00|2304|2303|2300|2298|2304|2303|2298|2296|7169
1614074100000|2021-02-23 09:55:00|2301|2299|2296|2294|2303|2302|2295|2294|16911
1614074400000|2021-02-23 10:00:00|2295|2293|2296|2295|2298|2296|2293|2292|17557
1614074700000|2021-02-23 10:05:00|2295|2294|2296|2295|2298|2297|2294|2293|17357
1614075000000|2021-02-23 10:10:00|2297|2296|2293|2292|2298|2297|2292|2290|10557
1614075300000|2021-02-23 10:15:00|2292|2291|2287|2286|2294|2293|2285|2283|34444
1614075600000|2021-02-23 10:20:00|2288|2285|2289|2287|2294|2293|2286|2284|8269
1614075900000|2021-02-23 10:25:00|2290|2288|2284|2282|2291|2288|2281|2279|13009
1614076200000|2021-02-23 10:30:00|2283|2281|2284|2283|2284|2283|2280|2279|13244
1614076500000|2021-02-23 10:35:00|2285|2284|2284|2283|2288|2287|2282|2279|9501
1614076800000|2021-02-23 10:40:00|2283|2282|2281|2280|2284|2282|2280|2279|11640
1614077100000|2021-02-23 10:45:00|2280|2279|2286|2284|2287|2286|2278|2276|28434
1614077400000|2021-02-23 10:50:00|2287|2285|2291|2289|2294|2293|2287|2285|12762
1614077700000|2021-02-23 10:55:00|2292|2290|2299|2298|2299|2298|2291|2288|12750
1614078000000|2021-02-23 11:00:00|2300|2299|2305|2304|2307|2306|2298|2297|18362
1614078300000|2021-02-23 11:05:00|2306|2305|2310|2308|2313|2312|2304|2302|16525
1614078600000|2021-02-23 11:10:00|2311|2309|2310|2308|2315|2314|2309|2307|71541
1614078900000|2021-02-23 11:15:00|2309|2307|2299|2297|2310|2307|2299|2296|3195
1614079200000|2021-02-23 11:20:00|2300|2298|2300|2298|2303|2301|2295|2293|7384
1614079500000|2021-02-23 11:25:00|2299|2297|2303|2300|2304|2302|2299|2296|12224
1614079800000|2021-02-23 11:30:00|2302|2301|2300|2298|2302|2301|2299|2296|3533
1614080100000|2021-02-23 11:35:00|2299|2299|2301|2297|2304|2303|2299|2297|35187
1614080400000|2021-02-23 11:40:00|2300|2298|2301|2299|2302|2300|2298|2295|5400
1614080700000|2021-02-23 11:45:00|2300|2298|2289|2287|2301|2300|2289|2286|3637
1614081000000|2021-02-23 11:50:00|2290|2289|2293|2291|2296|2294|2290|2289|88829
1614081300000|2021-02-23 11:55:00|2292|2290|2294|2293|2294|2293|2292|2290|5112
1614081600000|2021-02-23 12:00:00|2295|2294|2300|2299|2300|2299|2295|2294|6430
1614081900000|2021-02-23 12:05:00|2301|2300|2302|2300|2305|2303|2301|2300|6879
1614082200000|2021-02-23 12:10:00|2303|2301|2305|2304|2305|2304|2302|2300|5035
1614082500000|2021-02-23 12:15:00|2306|2305|2302|2301|2309|2307|2301|2300|2849
1614082800000|2021-02-23 12:20:00|2303|2302|2304|2303|2307|2305|2303|2301|6038
1614083100000|2021-02-23 12:25:00|2305|2304|2310|2309|2310|2309|2305|2303|4440
1614083400000|2021-02-23 12:30:00|2309|2308|2312|2311|2312|2311|2308|2306|7424
1614083700000|2021-02-23 12:35:00|2313|2312|2315|2314|2319|2316|2309|2308|12030
1614084000000|2021-02-23 12:40:00|2316|2315|2315|2314|2317|2315|2313|2311|6134
1614084300000|2021-02-23 12:45:00|2314|2313|2318|2317|2318|2317|2314|2313|2118
1614084600000|2021-02-23 12:50:00|2317|2316|2321|2320|2322|2320|2317|2315|3136
1614084900000|2021-02-23 12:55:00|2320|2319|2316|2315|2320|2319|2315|2313|6767
1614085200000|2021-02-23 13:00:00|2317|2316|2320|2318|2320|2318|2315|2314|5892
1614085500000|2021-02-23 13:05:00|2321|2319|2328|2326|2328|2326|2321|2319|5908
1614085800000|2021-02-23 13:10:00|2329|2327|2324|2323|2329|2328|2322|2320|4564
1614086100000|2021-02-23 13:15:00|2323|2322|2331|2328|2331|2328|2320|2318|7095
1614086400000|2021-02-23 13:20:00|2330|2329|2329|2327|2331|2330|2327|2325|5325
1614086700000|2021-02-23 13:25:00|2330|2328|2333|2331|2333|2332|2330|2328|8415
1614087000000|2021-02-23 13:30:00|2332|2332|2334|2333|2334|2333|2328|2326|9604
1614087300000|2021-02-23 13:35:00|2335|2334|2334|2333|2335|2334|2333|2331|6922
1614087600000|2021-02-23 13:40:00|2333|2332|2336|2334|2337|2336|2332|2330|6560
1614087900000|2021-02-23 13:45:00|2335|2333|2334|2333|2335|2334|2334|2333|2614
1614088200000|2021-02-23 13:50:00|2335|2332|2335|2334|2336|2335|2333|2331|26551
1614088500000|2021-02-23 13:55:00|2336|2335|2330|2329|2336|2335|2328|2326|25983
1614088800000|2021-02-23 14:00:00|2331|2328|2331|2330|2331|2330|2329|2327|5507
1614089100000|2021-02-23 14:05:00|2330|2329|2329|2327|2332|2331|2328|2326|5810
1614089400000|2021-02-23 14:10:00|2328|2326|2326|2325|2329|2326|2323|2322|5014
1614089700000|2021-02-23 14:15:00|2327|2326|2330|2329|2332|2331|2327|2326|9938
1614090000000|2021-02-23 14:20:00|2329|2328|2334|2331|2336|2335|2329|2328|7780
1614090300000|2021-02-23 14:25:00|2335|2332|2333|2332|2337|2336|2331|2330|8773
1614090600000|2021-02-23 14:30:00|2334|2333|2335|2333|2342|2341|2332|2330|22234
1614090900000|2021-02-23 14:35:00|2334|2334|2332|2331|2336|2334|2329|2327|16817
1614091200000|2021-02-23 14:40:00|2333|2332|2315|2313|2334|2333|2314|2312|33392
1614091500000|2021-02-23 14:45:00|2314|2312|2311|2310|2314|2312|2306|2303|14267
1614091800000|2021-02-23 14:50:00|2312|2311|2313|2312|2319|2318|2311|2310|21973
1614092100000|2021-02-23 14:55:00|2314|2311|2323|2322|2324|2322|2313|2311|21075
1614092400000|2021-02-23 15:00:00|2322|2321|2328|2326|2328|2326|2317|2315|57106
1614092700000|2021-02-23 15:05:00|2327|2327|2343|2341|2345|2344|2327|2326|15138
1614093000000|2021-02-23 15:10:00|2342|2339|2343|2342|2351|2350|2341|2339|14160
1614093300000|2021-02-23 15:15:00|2342|2341|2340|2338|2342|2341|2338|2335|14984
1614093600000|2021-02-23 15:20:00|2339|2337|2338|2336|2339|2338|2332|2330|66329
1614093900000|2021-02-23 15:25:00|2337|2335|2346|2344|2346|2344|2336|2334|11640
1614094200000|2021-02-23 15:30:00|2345|2343|2345|2344|2348|2347|2342|2340|20343
1614094500000|2021-02-23 15:35:00|2346|2345|2346|2345|2348|2346|2345|2344|15276
1614094800000|2021-02-23 15:40:00|2347|2346|2344|2343|2347|2346|2341|2340|19471
1614095100000|2021-02-23 15:45:00|2345|2344|2345|2344|2347|2346|2343|2342|18416
1614095400000|2021-02-23 15:50:00|2346|2345|2348|2346|2351|2350|2345|2344|22288
1614095700000|2021-02-23 15:55:00|2347|2345|2349|2348|2349|2348|2344|2342|10738
1614096000000|2021-02-23 16:00:00|2348|2347|2350|2349|2351|2350|2345|2344|18339
1614096300000|2021-02-23 16:05:00|2349|2348|2341|2340|2350|2349|2341|2340|17901
1614096600000|2021-02-23 16:10:00|2342|2341|2343|2342|2345|2344|2339|2337|20856
1614096900000|2021-02-23 16:15:00|2344|2343|2331|2330|2345|2344|2330|2329|59099
1614097200000|2021-02-23 16:20:00|2332|2331|2327|2326|2335|2332|2327|2326|56384
1614097500000|2021-02-23 16:25:00|2328|2325|2333|2332|2335|2332|2324|2323|34282
1614153600000|2021-02-24 08:00:00|2325|2305|2321|2310|2330|2321|2304|2294|6837
1614153900000|2021-02-24 08:05:00|2320|2311|2310|2304|2321|2313|2307|2304|13992
1614154200000|2021-02-24 08:10:00|2311|2305|2323|2320|2324|2321|2311|2305|10324
1614154500000|2021-02-24 08:15:00|2322|2319|2332|2330|2332|2331|2322|2318|30299
1614154800000|2021-02-24 08:20:00|2333|2331|2322|2320|2335|2333|2317|2315|26426
1614155100000|2021-02-24 08:25:00|2323|2321|2321|2319|2326|2321|2318|2315|3597
1614155400000|2021-02-24 08:30:00|2322|2320|2319|2317|2322|2320|2314|2312|2572
1614155700000|2021-02-24 08:35:00|2320|2318|2317|2313|2323|2322|2317|2313|1962
1614156000000|2021-02-24 08:40:00|2316|2312|2314|2311|2316|2313|2311|2308|2771
1614156300000|2021-02-24 08:45:00|2313|2312|2316|2312|2318|2316|2313|2312|4411
1614156600000|2021-02-24 08:50:00|2315|2313|2301|2298|2315|2313|2301|2298|4956
1614156900000|2021-02-24 08:55:00|2302|2299|2304|2301|2308|2306|2301|2299|5609
1614157200000|2021-02-24 09:00:00|2305|2302|2302|2299|2307|2305|2301|2299|4137
1614157500000|2021-02-24 09:05:00|2301|2300|2295|2293|2301|2300|2295|2292|2372
1614157800000|2021-02-24 09:10:00|2296|2294|2292|2290|2298|2295|2292|2290|5736
1614158100000|2021-02-24 09:15:00|2293|2291|2300|2298|2300|2298|2293|2291|2502
1614158400000|2021-02-24 09:20:00|2299|2299|2295|2293|2301|2300|2294|2292|3282
1614158700000|2021-02-24 09:25:00|2294|2292|2303|2301|2303|2301|2294|2291|5717
1614159000000|2021-02-24 09:30:00|2302|2300|2312|2311|2312|2311|2301|2299|4869
1614159300000|2021-02-24 09:35:00|2311|2310|2304|2302|2312|2311|2304|2302|3190
1614159600000|2021-02-24 09:40:00|2303|2300|2305|2302|2305|2303|2302|2300|3379
1614159900000|2021-02-24 09:45:00|2304|2303|2301|2300|2304|2303|2300|2299|4263
1614160200000|2021-02-24 09:50:00|2302|2301|2304|2303|2304|2303|2301|2300|3263
1614160500000|2021-02-24 09:55:00|2303|2302|2308|2306|2309|2307|2302|2300|3340
1614160800000|2021-02-24 10:00:00|2307|2307|2316|2314|2317|2314|2307|2307|3510
1614161100000|2021-02-24 10:05:00|2315|2315|2326|2325|2326|2325|2315|2315|2457
1614161400000|2021-02-24 10:10:00|2325|2324|2322|2320|2326|2325|2320|2319|3293
1614161700000|2021-02-24 10:15:00|2323|2321|2326|2323|2329|2326|2323|2320|3841
1614162000000|2021-02-24 10:20:00|2325|2322|2324|2322|2326|2324|2323|2321|12560
1614162300000|2021-02-24 10:25:00|2325|2323|2319|2318|2326|2324|2318|2316|6173
1614162600000|2021-02-24 10:30:00|2320|2319|2322|2321|2324|2321|2320|2319|4530
1614162900000|2021-02-24 10:35:00|2323|2320|2320|2319|2323|2321|2320|2318|3244
1614163200000|2021-02-24 10:40:00|2319|2318|2322|2320|2322|2321|2318|2317|3936
1614163500000|2021-02-24 10:45:00|2323|2321|2328|2327|2329|2327|2321|2320|11306
1614163800000|2021-02-24 10:50:00|2327|2326|2322|2320|2327|2326|2321|2320|3661
1614164100000|2021-02-24 10:55:00|2321|2319|2322|2320|2322|2320|2319|2317|7415
1614164400000|2021-02-24 11:00:00|2321|2319|2322|2321|2322|2321|2319|2318|3790
1614164700000|2021-02-24 11:05:00|2321|2320|2319|2318|2322|2321|2318|2317|5613
1614165000000|2021-02-24 11:10:00|2320|2319|2315|2313|2321|2319|2314|2312|15490
1614165300000|2021-02-24 11:15:00|2314|2312|2311|2309|2314|2312|2311|2309|2915
1614165600000|2021-02-24 11:20:00|2310|2308|2302|2300|2310|2309|2301|2300|11231
1614165900000|2021-02-24 11:25:00|2303|2301|2297|2295|2303|2301|2296|2295|3252
1614166200000|2021-02-24 11:30:00|2298|2296|2296|2294|2298|2297|2294|2293|5566
1614166500000|2021-02-24 11:35:00|2297|2295|2303|2300|2304|2302|2297|2294|6540
1614166800000|2021-02-24 11:40:00|2304|2301|2307|2305|2308|2306|2303|2301|10722
1614167100000|2021-02-24 11:45:00|2306|2304|2303|2302|2310|2309|2303|2302|4992
1614167400000|2021-02-24 11:50:00|2302|2301|2305|2303|2306|2305|2300|2299|3907
1614167700000|2021-02-24 11:55:00|2304|2302|2303|2301|2305|2303|2299|2298|6298
1614168000000|2021-02-24 12:00:00|2302|2302|2307|2305|2307|2305|2301|2299|5317
1614168300000|2021-02-24 12:05:00|2308|2306|2310|2308|2311|2310|2308|2305|1360
1614168600000|2021-02-24 12:10:00|2309|2307|2314|2312|2315|2312|2305|2304|4348
1614168900000|2021-02-24 12:15:00|2313|2311|2306|2305|2313|2311|2305|2304|5329
1614169200000|2021-02-24 12:20:00|2305|2304|2312|2310|2312|2310|2305|2304|18481
1614169500000|2021-02-24 12:25:00|2311|2309|2314|2312|2317|2314|2311|2309|3675
1614169800000|2021-02-24 12:30:00|2315|2311|2319|2317|2320|2317|2315|2311|2669
1614170100000|2021-02-24 12:35:00|2318|2316|2318|2316|2320|2319|2317|2316|1701
1614170400000|2021-02-24 12:40:00|2319|2317|2326|2323|2327|2324|2319|2317|2438
1614170700000|2021-02-24 12:45:00|2325|2324|2325|2324|2329|2328|2324|2324|3553
1614171000000|2021-02-24 12:50:00|2326|2323|2325|2324|2327|2325|2323|2321|5499
1614171300000|2021-02-24 12:55:00|2324|2323|2325|2323|2325|2323|2321|2319|8758
1614171600000|2021-02-24 13:00:00|2324|2322|2327|2326|2329|2328|2323|2321|5017
1614171900000|2021-02-24 13:05:00|2328|2325|2331|2329|2334|2332|2328|2325|9289
1614172200000|2021-02-24 13:10:00|2330|2328|2335|2334|2337|2335|2328|2327|5858
1614172500000|2021-02-24 13:15:00|2334|2333|2334|2332|2336|2334|2333|2331|2436
1614172800000|2021-02-24 13:20:00|2333|2333|2332|2330|2335|2334|2331|2330|5233
1614173100000|2021-02-24 13:25:00|2331|2331|2325|2324|2332|2331|2325|2324|1347
1614173400000|2021-02-24 13:30:00|2324|2323|2325|2323|2326|2324|2322|2321|7761
1614173700000|2021-02-24 13:35:00|2324|2322|2325|2322|2326|2325|2323|2322|7737
1614174000000|2021-02-24 13:40:00|2324|2323|2322|2320|2324|2323|2320|2319|3728
1614174300000|2021-02-24 13:45:00|2321|2319|2317|2315|2322|2320|2316|2315|4243
1614174600000|2021-02-24 13:50:00|2316|2316|2316|2313|2318|2317|2312|2310|5934
1614174900000|2021-02-24 13:55:00|2315|2312|2316|2314|2316|2315|2309|2307|8974
1614175200000|2021-02-24 14:00:00|2315|2313|2308|2306|2315|2313|2307|2305|6042
1614175500000|2021-02-24 14:05:00|2309|2307|2309|2307|2312|2310|2307|2306|74972
1614175800000|2021-02-24 14:10:00|2310|2308|2312|2310|2312|2311|2307|2306|122482
1614176100000|2021-02-24 14:15:00|2313|2311|2315|2313|2318|2317|2313|2311|6750
1614176400000|2021-02-24 14:20:00|2314|2312|2314|2312|2316|2314|2311|2310|7937
1614176700000|2021-02-24 14:25:00|2313|2313|2311|2309|2316|2314|2309|2308|6175
1614177000000|2021-02-24 14:30:00|2312|2310|2315|2313|2318|2317|2312|2310|10981
1614177300000|2021-02-24 14:35:00|2314|2312|2312|2311|2315|2313|2307|2306|9765
1614177600000|2021-02-24 14:40:00|2313|2312|2311|2309|2314|2313|2306|2305|13084
1614177900000|2021-02-24 14:45:00|2312|2310|2316|2314|2321|2320|2312|2310|8470
1614178200000|2021-02-24 14:50:00|2315|2313|2308|2306|2315|2313|2307|2305|9438
1614178500000|2021-02-24 14:55:00|2307|2305|2302|2301|2311|2309|2302|2300|10879
1614178800000|2021-02-24 15:00:00|2303|2300|2297|2295|2307|2305|2297|2295|25975
1614179100000|2021-02-24 15:05:00|2298|2296|2289|2287|2298|2297|2287|2286|13471
1614179400000|2021-02-24 15:10:00|2288|2286|2296|2294|2297|2294|2285|2284|11704
1614179700000|2021-02-24 15:15:00|2297|2296|2299|2297|2301|2298|2294|2293|11388
1614180000000|2021-02-24 15:20:00|2298|2298|2301|2299|2302|2299|2290|2289|11825
1614180300000|2021-02-24 15:25:00|2300|2300|2293|2291|2303|2301|2290|2289|11100
1614180600000|2021-02-24 15:30:00|2292|2290|2276|2274|2292|2290|2275|2273|25863
1614180900000|2021-02-24 15:35:00|2275|2275|2268|2265|2276|2275|2265|2262|26877
1614181200000|2021-02-24 15:40:00|2267|2266|2278|2276|2283|2281|2267|2266|17273
1614181500000|2021-02-24 15:45:00|2277|2277|2278|2276|2280|2278|2273|2271|21279
1614181800000|2021-02-24 15:50:00|2277|2275|2282|2281|2283|2281|2275|2272|12498
1614182100000|2021-02-24 15:55:00|2283|2282|2283|2281|2289|2288|2282|2280|14150
1614182400000|2021-02-24 16:00:00|2282|2282|2282|2281|2285|2284|2280|2278|12528
1614182700000|2021-02-24 16:05:00|2281|2280|2281|2280|2282|2280|2277|2275|21488
1614183000000|2021-02-24 16:10:00|2282|2281|2286|2285|2287|2285|2281|2280|16185
1614183300000|2021-02-24 16:15:00|2287|2286|2303|2302|2303|2302|2287|2286|27678
1614183600000|2021-02-24 16:20:00|2302|2301|2300|2298|2303|2302|2297|2296|31252
1614183900000|2021-02-24 16:25:00|2299|2297|2292|2289|2299|2297|2289|2287|57463
1614240000000|2021-02-25 08:00:00|2295|2288|2271|2260|2295|2288|2256|2251|11453
1614240300000|2021-02-25 08:05:00|2270|2257|2279|2274|2281|2274|2255|2251|13405
1614240600000|2021-02-25 08:10:00|2278|2272|2266|2263|2278|2272|2260|2256|6253
1614240900000|2021-02-25 08:15:00|2265|2264|2257|2253|2267|2264|2253|2251|8367
1614241200000|2021-02-25 08:20:00|2256|2252|2266|2263|2266|2264|2255|2252|4088
1614241500000|2021-02-25 08:25:00|2265|2262|2267|2263|2269|2267|2260|2258|3679
1614241800000|2021-02-25 08:30:00|2266|2262|2267|2265|2268|2266|2262|2260|3691
1614242100000|2021-02-25 08:35:00|2268|2266|2276|2275|2278|2275|2268|2266|17524
1614242400000|2021-02-25 08:40:00|2275|2274|2275|2274|2278|2276|2271|2268|6254
1614242700000|2021-02-25 08:45:00|2276|2275|2276|2274|2278|2276|2274|2273|11080
1614243000000|2021-02-25 08:50:00|2275|2273|2274|2273|2278|2276|2272|2270|6877
1614243300000|2021-02-25 08:55:00|2273|2272|2270|2268|2274|2272|2269|2267|2921
1614243600000|2021-02-25 09:00:00|2271|2269|2257|2255|2272|2270|2257|2254|10740
1614243900000|2021-02-25 09:05:00|2258|2256|2263|2261|2265|2263|2256|2254|9321
1614244200000|2021-02-25 09:10:00|2262|2260|2261|2260|2267|2265|2260|2258|14068
1614244500000|2021-02-25 09:15:00|2262|2261|2268|2266|2268|2266|2257|2255|8410
1614244800000|2021-02-25 09:20:00|2269|2267|2271|2269|2272|2270|2268|2266|3622
1614245100000|2021-02-25 09:25:00|2272|2270|2276|2274|2278|2275|2272|2270|7003
1614245400000|2021-02-25 09:30:00|2277|2275|2278|2276|2278|2276|2269|2267|5720
1614245700000|2021-02-25 09:35:00|2277|2275|2285|2283|2286|2285|2276|2275|6000
1614246000000|2021-02-25 09:40:00|2284|2282|2275|2273|2284|2282|2273|2271|2182
1614246300000|2021-02-25 09:45:00|2274|2272|2275|2272|2275|2273|2272|2269|2588
1614246600000|2021-02-25 09:50:00|2274|2273|2272|2270|2275|2273|2271|2269|5363
1614246900000|2021-02-25 09:55:00|2271|2269|2272|2270|2273|2272|2270|2269|3542
1614247200000|2021-02-25 10:00:00|2271|2271|2281|2278|2281|2278|2271|2271|6142
1614247500000|2021-02-25 10:05:00|2280|2279|2277|2276|2281|2279|2275|2274|3144
1614247800000|2021-02-25 10:10:00|2278|2275|2279|2278|2280|2278|2274|2271|6311
1614248100000|2021-02-25 10:15:00|2278|2277|2275|2274|2279|2277|2275|2273|2170
1614248400000|2021-02-25 10:20:00|2274|2273|2268|2266|2275|2273|2263|2262|11223
1614248700000|2021-02-25 10:25:00|2267|2267|2267|2265|2269|2268|2265|2264|4561
1614249000000|2021-02-25 10:30:00|2266|2264|2265|2264|2267|2265|2261|2260|12416
1614249300000|2021-02-25 10:35:00|2266|2265|2274|2272|2274|2272|2265|2263|4483
1614249600000|2021-02-25 10:40:00|2273|2273|2276|2274|2279|2277|2273|2272|4513
1614249900000|2021-02-25 10:45:00|2275|2273|2268|2267|2275|2273|2266|2264|8481
1614250200000|2021-02-25 10:50:00|2267|2266|2269|2267|2270|2269|2267|2266|3901
1614250500000|2021-02-25 10:55:00|2268|2265|2258|2255|2268|2266|2255|2254|7673
1614250800000|2021-02-25 11:00:00|2257|2256|2261|2258|2264|2262|2256|2256|6189
1614251100000|2021-02-25 11:05:00|2262|2259|2264|2262|2266|2264|2262|2259|2897
1614251400000|2021-02-25 11:10:00|2263|2261|2261|2259|2264|2262|2260|2258|2519
1614251700000|2021-02-25 11:15:00|2260|2258|2257|2255|2261|2259|2255|2253|8580
1614252000000|2021-02-25 11:20:00|2256|2256|2251|2248|2257|2256|2248|2246|18090
1614252300000|2021-02-25 11:25:00|2250|2249|2256|2255|2256|2255|2248|2245|16382
1614252600000|2021-02-25 11:30:00|2257|2256|2259|2258|2259|2258|2255|2254|4179
1614252900000|2021-02-25 11:35:00|2260|2259|2259|2257|2262|2261|2258|2256|10072
1614253200000|2021-02-25 11:40:00|2258|2256|2259|2258|2260|2258|2255|2254|3928
1614253500000|2021-02-25 11:45:00|2258|2257|2253|2251|2260|2258|2253|2250|6028
1614253800000|2021-02-25 11:50:00|2252|2250|2253|2250|2254|2253|2250|2248|3176
1614254100000|2021-02-25 11:55:00|2254|2252|2253|2250|2256|2254|2252|2250|12471
1614254400000|2021-02-25 12:00:00|2254|2251|2255|2253|2257|2256|2253|2251|6781
1614254700000|2021-02-25 12:05:00|2254|2254|2252|2250|2255|2254|2251|2250|230802
1614255000000|2021-02-25 12:10:00|2253|2251|2250|2248|2254|2252|2249|2247|8177
1614255300000|2021-02-25 12:15:00|2251|2249|2250|2249|2251|2250|2249|2248|5985
1614255600000|2021-02-25 12:20:00|2249|2248|2245|2244|2250|2249|2245|2243|9566
1614255900000|2021-02-25 12:25:00|2246|2243|2246|2245|2248|2246|2244|2243|9944
1614256200000|2021-02-25 12:30:00|2247|2246|2251|2250|2251|2250|2247|2245|8256
1614256500000|2021-02-25 12:35:00|2250|2249|2253|2251|2255|2253|2250|2249|12339
1614256800000|2021-02-25 12:40:00|2252|2250|2247|2246|2252|2250|2247|2245|3338
1614257100000|2021-02-25 12:45:00|2246|2245|2248|2247|2248|2247|2245|2243|5747
1614257400000|2021-02-25 12:50:00|2249|2248|2250|2248|2250|2249|2248|2247|4883
1614257700000|2021-02-25 12:55:00|2249|2249|2250|2248|2250|2249|2248|2247|6214
1614258000000|2021-02-25 13:00:00|2249|2247|2246|2245|2250|2248|2246|2243|4297
1614258300000|2021-02-25 13:05:00|2245|2244|2245|2244|2247|2246|2244|2243|9155
1614258600000|2021-02-25 13:10:00|2244|2243|2247|2246|2247|2246|2243|2242|16356
1614258900000|2021-02-25 13:15:00|2246|2245|2247|2246|2250|2248|2245|2244|9064
1614259200000|2021-02-25 13:20:00|2246|2245|2248|2246|2249|2248|2246|2245|3897
1614259500000|2021-02-25 13:25:00|2247|2247|2246|2244|2247|2247|2246|2244|3856
1614259800000|2021-02-25 13:30:00|2245|2243|2250|2248|2251|2250|2244|2242|6653
1614260100000|2021-02-25 13:35:00|2249|2247|2251|2249|2252|2250|2246|2244|4986
1614260400000|2021-02-25 13:40:00|2250|2248|2248|2246|2250|2248|2248|2246|3450
1614260700000|2021-02-25 13:45:00|2247|2247|2246|2243|2247|2247|2246|2243|4060
1614261000000|2021-02-25 13:50:00|2247|2244|2245|2243|2247|2245|2242|2240|11156
1614261300000|2021-02-25 13:55:00|2244|2242|2244|2243|2247|2246|2242|2240|4223
1614261600000|2021-02-25 14:00:00|2245|2244|2248|2247|2249|2248|2245|2243|8278
1614261900000|2021-02-25 14:05:00|2247|2246|2244|2243|2247|2246|2242|2241|4850
1614262200000|2021-02-25 14:10:00|2245|2242|2247|2245|2247|2246|2243|2242|6227
1614262500000|2021-02-25 14:15:00|2246|2244|2245|2243|2246|2244|2243|2242|4348
1614262800000|2021-02-25 14:20:00|2244|2244|2240|2238|2245|2244|2240|2237|4390
1614263100000|2021-02-25 14:25:00|2239|2239|2233|2231|2239|2239|2230|2228|12583
1614263400000|2021-02-25 14:30:00|2232|2230|2237|2235|2237|2236|2231|2229|7935
1614263700000|2021-02-25 14:35:00|2238|2236|2231|2229|2241|2240|2231|2229|12055
1614264000000|2021-02-25 14:40:00|2230|2228|2226|2224|2231|2229|2226|2224|8334
1614264300000|2021-02-25 14:45:00|2227|2225|2226|2225|2228|2226|2225|2223|12353
1614264600000|2021-02-25 14:50:00|2227|2226|2229|2227|2233|2231|2224|2223|12663
1614264900000|2021-02-25 14:55:00|2228|2228|2219|2218|2231|2230|2219|2217|15450
1614265200000|2021-02-25 15:00:00|2220|2219|2217|2215|2226|2225|2215|2213|21758
1614265500000|2021-02-25 15:05:00|2216|2214|2216|2215|2220|2218|2213|2212|16712
1614265800000|2021-02-25 15:10:00|2217|2216|2222|2220|2227|2226|2217|2216|95820
1614266100000|2021-02-25 15:15:00|2221|2219|2219|2216|2225|2224|2217|2215|22209
1614266400000|2021-02-25 15:20:00|2218|2217|2225|2224|2230|2228|2215|2214|19245
1614266700000|2021-02-25 15:25:00|2226|2223|2235|2234|2236|2234|2218|2216|18883
1614267000000|2021-02-25 15:30:00|2234|2233|2223|2221|2240|2238|2222|2221|54595
1614267300000|2021-02-25 15:35:00|2224|2222|2219|2217|2226|2224|2218|2216|16249
1614267600000|2021-02-25 15:40:00|2218|2218|2223|2221|2226|2225|2218|2217|17507
1614267900000|2021-02-25 15:45:00|2222|2220|2217|2216|2223|2221|2215|2213|23928
1614268200000|2021-02-25 15:50:00|2218|2217|2223|2222|2224|2222|2216|2215|20824
1614268500000|2021-02-25 15:55:00|2222|2221|2232|2231|2233|2231|2222|2221|16916
1614268800000|2021-02-25 16:00:00|2233|2230|2230|2228|2235|2234|2228|2227|13074
1614269100000|2021-02-25 16:05:00|2231|2229|2235|2234|2236|2235|2230|2229|18659
1614269400000|2021-02-25 16:10:00|2236|2235|2242|2240|2242|2240|2235|2234|80025
1614269700000|2021-02-25 16:15:00|2243|2241|2244|2242|2244|2243|2239|2238|23176
1614270000000|2021-02-25 16:20:00|2243|2243|2241|2240|2247|2246|2235|2234|37927
1614270300000|2021-02-25 16:25:00|2242|2241|2246|2244|2247|2246|2241|2239|28050
1614326400000|2021-02-26 08:00:00|2237|2219|2207|2201|2245|2236|2203|2197|31780
1614326700000|2021-02-26 08:05:00|2208|2203|2209|2204|2220|2218|2205|2200|16208
1614327000000|2021-02-26 08:10:00|2210|2205|2213|2210|2215|2213|2209|2205|17178
1614327300000|2021-02-26 08:15:00|2214|2210|2221|2217|2221|2217|2206|2202|6512
1614327600000|2021-02-26 08:20:00|2218|2215|2220|2216|2224|2221|2215|2210|1120
1614327900000|2021-02-26 08:25:00|2219|2217|2233|2230|2233|2230|2208|2206|1424
1614328200000|2021-02-26 08:30:00|2232|2231|2232|2228|2234|2231|2228|2224|938
1614328500000|2021-02-26 08:35:00|2227|2224|2225|2223|2231|2229|2225|2223|8296
1614328800000|2021-02-26 08:40:00|2226|2224|2226|2225|2228|2226|2223|2221|12698
1614329100000|2021-02-26 08:45:00|2227|2226|2225|2223|2230|2228|2224|2223|29855
1614329400000|2021-02-26 08:50:00|2226|2224|2222|2219|2226|2224|2221|2218|104715
1614329700000|2021-02-26 08:55:00|2220|2220|2226|2225|2227|2225|2217|2214|8636
1614330000000|2021-02-26 09:00:00|2227|2224|2225|2224|2229|2227|2223|2222|6907
1614330300000|2021-02-26 09:05:00|2226|2225|2231|2228|2234|2232|2226|2224|8727
1614330600000|2021-02-26 09:10:00|2230|2227|2244|2243|2244|2243|2226|2224|24700
1614330900000|2021-02-26 09:15:00|2243|2242|2236|2235|2243|2242|2235|2234|30190
1614331200000|2021-02-26 09:20:00|2235|2234|2244|2243|2245|2243|2233|2232|12879
1614331500000|2021-02-26 09:25:00|2245|2244|2245|2244|2247|2245|2242|2241|9920
1614331800000|2021-02-26 09:30:00|2246|2245|2254|2253|2257|2255|2243|2242|9574
1614332100000|2021-02-26 09:35:00|2255|2252|2248|2247|2255|2253|2246|2245|5392
1614332400000|2021-02-26 09:40:00|2249|2248|2251|2250|2252|2250|2248|2246|7636
1614332700000|2021-02-26 09:45:00|2252|2251|2258|2257|2260|2259|2252|2251|4476
1614333000000|2021-02-26 09:50:00|2257|2256|2256|2253|2258|2257|2248|2245|8662
1614333300000|2021-02-26 09:55:00|2257|2254|2255|2253|2261|2259|2255|2253|6762
1614333600000|2021-02-26 10:00:00|2254|2252|2258|2256|2259|2258|2253|2252|6643
1614333900000|2021-02-26 10:05:00|2257|2255|2258|2256|2258|2256|2252|2251|4592
1614334200000|2021-02-26 10:10:00|2257|2255|2257|2255|2259|2256|2256|2255|2686
1614334500000|2021-02-26 10:15:00|2258|2256|2263|2262|2266|2265|2257|2255|15083
1614334800000|2021-02-26 10:20:00|2264|2263|2268|2266|2269|2268|2263|2262|3575
1614335100000|2021-02-26 10:25:00|2269|2267|2268|2266|2269|2268|2266|2264|27524
1614335400000|2021-02-26 10:30:00|2267|2267|2266|2265|2269|2268|2265|2263|3123
1614335700000|2021-02-26 10:35:00|2267|2266|2269|2268|2270|2268|2263|2262|2544
1614336000000|2021-02-26 10:40:00|2270|2267|2264|2263|2270|2267|2263|2262|4586
1614336300000|2021-02-26 10:45:00|2263|2262|2263|2262|2264|2262|2261|2260|4132
1614336600000|2021-02-26 10:50:00|2262|2261|2259|2258|2262|2262|2258|2257|4151
1614336900000|2021-02-26 10:55:00|2258|2257|2261|2260|2264|2262|2258|2257|6386
1614337200000|2021-02-26 11:00:00|2262|2261|2269|2267|2269|2267|2261|2261|1693
1614337500000|2021-02-26 11:05:00|2267|2266|2264|2263|2268|2266|2263|2262|7492
1614337800000|2021-02-26 11:10:00|2263|2262|2262|2260|2265|2263|2261|2259|6005
1614338100000|2021-02-26 11:15:00|2261|2259|2259|2257|2261|2259|2256|2254|4878
1614338400000|2021-02-26 11:20:00|2258|2256|2258|2256|2259|2258|2254|2252|5267
1614338700000|2021-02-26 11:25:00|2259|2257|2264|2263|2264|2263|2258|2257|3508
1614339000000|2021-02-26 11:30:00|2263|2262|2264|2262|2264|2263|2262|2260|5632
1614339300000|2021-02-26 11:35:00|2263|2261|2255|2253|2264|2261|2255|2253|4830
1614339600000|2021-02-26 11:40:00|2256|2254|2260|2258|2264|2262|2255|2253|7640
1614339900000|2021-02-26 11:45:00|2261|2259|2257|2256|2262|2261|2257|2255|7012
1614340200000|2021-02-26 11:50:00|2256|2255|2252|2251|2256|2256|2252|2250|3050
1614340500000|2021-02-26 11:55:00|2251|2250|2248|2245|2252|2251|2246|2244|9227
1614340800000|2021-02-26 12:00:00|2249|2246|2256|2254|2257|2254|2249|2246|2145
1614341100000|2021-02-26 12:05:00|2255|2253|2248|2246|2256|2253|2247|2246|3727
1614341400000|2021-02-26 12:10:00|2247|2247|2248|2247|2250|2248|2246|2245|5179
1614341700000|2021-02-26 12:15:00|2249|2248|2247|2245|2252|2251|2247|2245|4375
1614342000000|2021-02-26 12:20:00|2246|2244|2243|2242|2247|2246|2241|2240|6292
1614342300000|2021-02-26 12:25:00|2242|2241|2244|2243|2245|2244|2240|2238|22408
1614342600000|2021-02-26 12:30:00|2245|2242|2245|2243|2249|2247|2245|2242|3500
1614342900000|2021-02-26 12:35:00|2246|2244|2246|2244|2248|2247|2243|2241|5078
1614343200000|2021-02-26 12:40:00|2245|2243|2237|2235|2245|2243|2236|2234|7286
1614343500000|2021-02-26 12:45:00|2236|2234|2239|2237|2239|2238|2234|2232|4825
1614343800000|2021-02-26 12:50:00|2238|2238|2236|2234|2240|2239|2236|2234|4750
1614344100000|2021-02-26 12:55:00|2235|2235|2225|2223|2235|2235|2222|2220|11967
1614344400000|2021-02-26 13:00:00|2224|2222|2226|2225|2229|2227|2223|2222|7120
1614344700000|2021-02-26 13:05:00|2225|2224|2239|2237|2240|2237|2225|2224|17928
1614345000000|2021-02-26 13:10:00|2238|2236|2235|2233|2238|2236|2233|2232|9061
1614345300000|2021-02-26 13:15:00|2236|2234|2231|2230|2236|2235|2230|2229|5787
1614345600000|2021-02-26 13:20:00|2232|2229|2239|2237|2240|2237|2231|2229|7225
1614345900000|2021-02-26 13:25:00|2240|2238|2240|2238|2247|2245|2239|2237|13784
1614346200000|2021-02-26 13:30:00|2241|2239|2244|2242|2244|2242|2239|2237|4160
1614346500000|2021-02-26 13:35:00|2243|2241|2243|2241|2243|2242|2238|2236|5454
1614346800000|2021-02-26 13:40:00|2244|2242|2240|2238|2247|2245|2236|2233|6604
1614347100000|2021-02-26 13:45:00|2241|2239|2234|2232|2242|2240|2232|2230|7188
1614347400000|2021-02-26 13:50:00|2233|2231|2229|2227|2234|2233|2228|2227|3835
1614347700000|2021-02-26 13:55:00|2230|2228|2234|2232|2239|2237|2230|2228|33391
1614348000000|2021-02-26 14:00:00|2235|2233|2227|2225|2235|2233|2226|2225|5967
1614348300000|2021-02-26 14:05:00|2228|2226|2224|2222|2228|2227|2222|2220|8206
1614348600000|2021-02-26 14:10:00|2225|2223|2229|2227|2231|2229|2225|2223|3784
1614348900000|2021-02-26 14:15:00|2228|2226|2216|2214|2228|2227|2214|2212|46227
1614349200000|2021-02-26 14:20:00|2215|2213|2216|2214|2220|2218|2213|2210|23602
1614349500000|2021-02-26 14:25:00|2215|2213|2213|2212|2221|2220|2213|2212|25660
1614349800000|2021-02-26 14:30:00|2214|2211|2221|2220|2223|2222|2213|2211|23424
1614350100000|2021-02-26 14:35:00|2222|2221|2233|2231|2234|2232|2221|2220|56054
1614350400000|2021-02-26 14:40:00|2234|2232|2221|2220|2239|2238|2221|2219|18360
1614350700000|2021-02-26 14:45:00|2222|2221|2211|2209|2223|2221|2211|2209|26801
1614351000000|2021-02-26 14:50:00|2210|2210|2209|2208|2211|2210|2206|2204|13261
1614351300000|2021-02-26 14:55:00|2208|2207|2214|2212|2217|2216|2207|2205|12555
1614351600000|2021-02-26 15:00:00|2213|2210|2204|2202|2213|2210|2204|2202|13919
1614351900000|2021-02-26 15:05:00|2205|2203|2206|2204|2213|2212|2203|2201|11570
1614352200000|2021-02-26 15:10:00|2207|2205|2200|2198|2209|2207|2198|2196|18413
1614352500000|2021-02-26 15:15:00|2201|2199|2211|2208|2211|2209|2199|2197|22561
1614352800000|2021-02-26 15:20:00|2212|2209|2209|2208|2216|2215|2208|2206|19573
1614353100000|2021-02-26 15:25:00|2210|2209|2199|2196|2213|2211|2198|2195|31866
1614353400000|2021-02-26 15:30:00|2200|2197|2204|2202|2208|2207|2199|2197|12781
1614353700000|2021-02-26 15:35:00|2205|2203|2205|2203|2207|2205|2197|2195|36637
1614354000000|2021-02-26 15:40:00|2204|2202|2210|2209|2213|2211|2204|2202|17166
1614354300000|2021-02-26 15:45:00|2211|2210|2213|2212|2218|2216|2209|2207|17633
1614354600000|2021-02-26 15:50:00|2212|2211|2213|2212|2217|2215|2209|2208|18541
1614354900000|2021-02-26 15:55:00|2212|2211|2215|2213|2217|2215|2210|2208|16411
1614355200000|2021-02-26 16:00:00|2214|2214|2215|2214|2215|2214|2208|2206|68383
1614355500000|2021-02-26 16:05:00|2214|2213|2214|2213|2220|2218|2213|2212|31240
1614355800000|2021-02-26 16:10:00|2215|2214|2211|2210|2215|2214|2209|2208|17809
1614356100000|2021-02-26 16:15:00|2210|2209|2204|2203|2210|2209|2200|2198|33181
1614356400000|2021-02-26 16:20:00|2205|2204|2200|2199|2206|2204|2195|2194|57887
1614356700000|2021-02-26 16:25:00|2201|2200|2196|2193|2203|2201|2194|2192|39526
1614585600000|2021-03-01 08:00:00|2199|2172|2244|2237|2258|2240|2181|2172|23569
1614585900000|2021-03-01 08:05:00|2243|2234|2226|2220|2250|2241|2215|2205|19130
1614586200000|2021-03-01 08:10:00|2227|2221|2205|2201|2239|2234|2203|2200|39778
1614586500000|2021-03-01 08:15:00|2204|2200|2214|2211|2218|2215|2199|2193|30107
1614586800000|2021-03-01 08:20:00|2213|2212|2217|2215|2220|2215|2206|2204|16470
1614587100000|2021-03-01 08:25:00|2216|2213|2212|2209|2223|2221|2205|2204|11848
1614587400000|2021-03-01 08:30:00|2213|2210|2229|2227|2230|2227|2213|2210|3303
1614587700000|2021-03-01 08:35:00|2230|2228|2234|2232|2234|2232|2229|2227|5969
1614588000000|2021-03-01 08:40:00|2233|2231|2224|2221|2233|2231|2223|2221|6529
1614588300000|2021-03-01 08:45:00|2225|2222|2225|2223|2227|2226|2221|2219|3541
1614588600000|2021-03-01 08:50:00|2224|2222|2218|2215|2225|2224|2214|2211|11020
1614588900000|2021-03-01 08:55:00|2217|2216|2217|2215|2218|2216|2211|2210|5249
1614589200000|2021-03-01 09:00:00|2218|2216|2210|2207|2222|2220|2208|2206|7840
1614589500000|2021-03-01 09:05:00|2209|2209|2222|2220|2223|2221|2209|2207|8452
1614589800000|2021-03-01 09:10:00|2223|2221|2220|2218|2226|2223|2220|2218|3218
1614590100000|2021-03-01 09:15:00|2219|2217|2213|2211|2219|2218|2213|2210|7245
1614590400000|2021-03-01 09:20:00|2214|2212|2216|2213|2218|2216|2214|2212|4768
1614590700000|2021-03-01 09:25:00|2215|2214|2219|2217|2220|2219|2214|2213|2797
1614591000000|2021-03-01 09:30:00|2218|2216|2219|2217|2223|2221|2217|2216|2318
1614591300000|2021-03-01 09:35:00|2218|2216|2222|2220|2224|2222|2217|2214|4491
1614591600000|2021-03-01 09:40:00|2221|2221|2221|2219|2223|2221|2218|2216|4383
1614591900000|2021-03-01 09:45:00|2220|2218|2221|2218|2223|2221|2218|2216|4609
1614592200000|2021-03-01 09:50:00|2220|2219|2216|2213|2221|2219|2214|2212|3002
1614592500000|2021-03-01 09:55:00|2215|2212|2211|2210|2215|2212|2211|2209|4096
1614592800000|2021-03-01 10:00:00|2212|2211|2211|2210|2212|2211|2207|2205|10960
1614593100000|2021-03-01 10:05:00|2210|2209|2203|2201|2211|2210|2201|2199|14588
1614593400000|2021-03-01 10:10:00|2202|2200|2205|2203|2205|2203|2202|2200|2611
1614593700000|2021-03-01 10:15:00|2204|2202|2203|2202|2208|2207|2203|2202|10003
1614594000000|2021-03-01 10:20:00|2204|2203|2200|2198|2206|2204|2200|2198|5997
1614594300000|2021-03-01 10:25:00|2201|2199|2205|2203|2205|2203|2200|2198|4606
1614594600000|2021-03-01 10:30:00|2204|2204|2202|2200|2205|2204|2202|2200|2661
1614594900000|2021-03-01 10:35:00|2201|2201|2202|2200|2202|2201|2200|2198|2289
1614595200000|2021-03-01 10:40:00|2201|2199|2198|2196|2201|2199|2197|2195|4431
1614595500000|2021-03-01 10:45:00|2197|2195|2192|2190|2197|2195|2192|2190|3367
1614595800000|2021-03-01 10:50:00|2191|2189|2188|2186|2191|2189|2186|2184|6033
1614596100000|2021-03-01 10:55:00|2187|2187|2187|2185|2188|2187|2185|2184|6338
1614596400000|2021-03-01 11:00:00|2188|2186|2187|2185|2193|2192|2186|2184|4120
1614596700000|2021-03-01 11:05:00|2188|2186|2191|2190|2191|2190|2186|2183|6191
1614597000000|2021-03-01 11:10:00|2190|2189|2187|2184|2190|2189|2184|2183|4369
1614597300000|2021-03-01 11:15:00|2186|2185|2189|2187|2190|2188|2186|2185|2454
1614597600000|2021-03-01 11:20:00|2188|2186|2184|2183|2188|2186|2183|2180|8113
1614597900000|2021-03-01 11:25:00|2185|2184|2182|2181|2185|2184|2180|2178|4308
1614598200000|2021-03-01 11:30:00|2181|2180|2181|2179|2183|2182|2180|2178|3061
1614598500000|2021-03-01 11:35:00|2180|2178|2177|2174|2181|2178|2174|2173|7912
1614598800000|2021-03-01 11:40:00|2176|2175|2182|2179|2182|2179|2175|2174|6469
1614599100000|2021-03-01 11:45:00|2181|2178|2184|2181|2185|2184|2179|2177|6651
1614599400000|2021-03-01 11:50:00|2183|2182|2178|2175|2183|2182|2178|2175|9037
1614599700000|2021-03-01 11:55:00|2177|2174|2181|2179|2181|2180|2175|2173|9699
1614600000000|2021-03-01 12:00:00|2180|2178|2184|2182|2187|2185|2179|2176|25686
1614600300000|2021-03-01 12:05:00|2183|2181|2189|2187|2189|2188|2182|2180|8347
1614600600000|2021-03-01 12:10:00|2188|2186|2189|2188|2190|2189|2186|2185|5326
1614600900000|2021-03-01 12:15:00|2188|2187|2187|2186|2188|2187|2185|2184|4844
1614601200000|2021-03-01 12:20:00|2186|2185|2183|2181|2187|2186|2182|2181|5092
1614601500000|2021-03-01 12:25:00|2184|2182|2186|2184|2186|2184|2182|2181|4681
1614601800000|2021-03-01 12:30:00|2187|2185|2186|2184|2189|2188|2185|2184|5508
1614602100000|2021-03-01 12:35:00|2185|2183|2181|2179|2185|2183|2180|2179|8895
1614602400000|2021-03-01 12:40:00|2180|2180|2172|2170|2182|2180|2171|2170|43695
1614602700000|2021-03-01 12:45:00|2171|2169|2174|2173|2176|2174|2169|2167|12034
1614603000000|2021-03-01 12:50:00|2175|2174|2171|2170|2177|2176|2171|2170|7966
1614603300000|2021-03-01 12:55:00|2172|2171|2175|2173|2175|2174|2170|2168|5068
1614603600000|2021-03-01 13:00:00|2174|2174|2177|2175|2178|2176|2174|2173|5734
1614603900000|2021-03-01 13:05:00|2176|2174|2179|2178|2179|2178|2175|2174|3524
1614604200000|2021-03-01 13:10:00|2178|2177|2174|2173|2179|2178|2173|2171|25242
1614604500000|2021-03-01 13:15:00|2175|2172|2167|2165|2175|2173|2167|2165|6697
1614604800000|2021-03-01 13:20:00|2168|2166|2169|2168|2170|2169|2166|2165|32706
1614605100000|2021-03-01 13:25:00|2170|2167|2165|2163|2170|2168|2161|2160|9778
1614605400000|2021-03-01 13:30:00|2166|2162|2168|2166|2171|2169|2165|2162|5887
1614605700000|2021-03-01 13:35:00|2167|2167|2169|2168|2170|2168|2167|2166|1878
1614606000000|2021-03-01 13:40:00|2170|2167|2166|2163|2171|2169|2165|2163|3577
1614606300000|2021-03-01 13:45:00|2165|2164|2168|2166|2168|2167|2165|2164|3159
1614606600000|2021-03-01 13:50:00|2167|2165|2167|2166|2170|2168|2166|2165|18310
1614606900000|2021-03-01 13:55:00|2168|2167|2169|2167|2173|2171|2167|2166|7675
1614607200000|2021-03-01 14:00:00|2168|2168|2171|2169|2171|2169|2165|2163|5639
1614607500000|2021-03-01 14:05:00|2172|2170|2171|2169|2172|2170|2166|2165|15423
1614607800000|2021-03-01 14:10:00|2172|2170|2171|2169|2172|2171|2168|2166|10281
1614608100000|2021-03-01 14:15:00|2170|2168|2169|2167|2172|2170|2167|2166|6112
1614608400000|2021-03-01 14:20:00|2170|2168|2168|2166|2170|2169|2167|2165|6549
1614608700000|2021-03-01 14:25:00|2167|2167|2159|2157|2167|2167|2156|2155|17261
1614609000000|2021-03-01 14:30:00|2158|2158|2164|2163|2166|2165|2158|2157|16910
1614609300000|2021-03-01 14:35:00|2163|2162|2153|2151|2166|2163|2153|2151|12127
1614609600000|2021-03-01 14:40:00|2152|2152|2161|2159|2161|2160|2152|2151|24123
1614609900000|2021-03-01 14:45:00|2162|2160|2153|2152|2162|2160|2153|2152|12766
1614610200000|2021-03-01 14:50:00|2154|2153|2154|2152|2157|2155|2152|2150|15752
1614610500000|2021-03-01 14:55:00|2153|2153|2159|2158|2161|2160|2153|2152|12636
1614610800000|2021-03-01 15:00:00|2158|2157|2155|2154|2165|2164|2155|2154|18667
1614611100000|2021-03-01 15:05:00|2156|2155|2156|2154|2157|2155|2152|2150|12830
1614611400000|2021-03-01 15:10:00|2155|2155|2154|2153|2158|2156|2152|2150|41885
1614611700000|2021-03-01 15:15:00|2153|2152|2152|2151|2155|2153|2149|2147|18781
1614612000000|2021-03-01 15:20:00|2153|2152|2156|2154|2159|2156|2152|2150|9985
1614612300000|2021-03-01 15:25:00|2155|2153|2154|2152|2159|2157|2154|2152|10745
1614612600000|2021-03-01 15:30:00|2153|2151|2160|2159|2160|2159|2152|2150|12657
1614612900000|2021-03-01 15:35:00|2161|2160|2164|2162|2167|2165|2160|2159|8164
1614613200000|2021-03-01 15:40:00|2165|2163|2170|2168|2170|2169|2163|2161|9319
1614613500000|2021-03-01 15:45:00|2169|2167|2170|2169|2173|2171|2169|2167|7808
1614613800000|2021-03-01 15:50:00|2169|2168|2166|2165|2172|2170|2166|2165|8510
1614614100000|2021-03-01 15:55:00|2165|2164|2170|2168|2170|2169|2165|2164|7602
1614614400000|2021-03-01 16:00:00|2169|2169|2173|2172|2177|2176|2168|2167|18206
1614614700000|2021-03-01 16:05:00|2174|2173|2172|2170|2176|2174|2168|2166|55251
1614615000000|2021-03-01 16:10:00|2172|2169|2174|2171|2175|2172|2171|2169|441
1614615300000|2021-03-01 16:15:00|2175|2172|2173|2171|2176|2174|2172|2170|1336
1614615600000|2021-03-01 16:20:00|2174|2172|2174|2172|2175|2173|2171|2168|1393
1614615900000|2021-03-01 16:25:00|2173|2171|2170|2167|2174|2172|2167|2164|2093
1614672000000|2021-03-02 08:00:00|2175|2167|2167|2161|2178|2171|2159|2152|8838
1614672300000|2021-03-02 08:05:00|2168|2162|2182|2177|2182|2177|2164|2161|4637
1614672600000|2021-03-02 08:10:00|2183|2179|2192|2189|2194|2193|2181|2179|15891
1614672900000|2021-03-02 08:15:00|2191|2188|2193|2191|2194|2192|2188|2186|24478
1614673200000|2021-03-02 08:20:00|2194|2192|2190|2188|2194|2193|2185|2183|8339
1614673500000|2021-03-02 08:25:00|2191|2189|2183|2181|2193|2190|2181|2179|8342
1614673800000|2021-03-02 08:30:00|2181|2182|2186|2183|2186|2183|2177|2174|8630
1614674100000|2021-03-02 08:35:00|2185|2182|2189|2187|2189|2187|2182|2181|2240
1614674400000|2021-03-02 08:40:00|2188|2188|2194|2192|2195|2192|2188|2186|9542
1614674700000|2021-03-02 08:45:00|2193|2191|2195|2193|2201|2200|2191|2189|10164
1614675000000|2021-03-02 08:50:00|2196|2194|2193|2192|2196|2195|2193|2192|5521
1614675300000|2021-03-02 08:55:00|2192|2191|2186|2184|2192|2191|2185|2184|8337
1614675600000|2021-03-02 09:00:00|2187|2185|2192|2190|2194|2193|2185|2184|6363
1614675900000|2021-03-02 09:05:00|2191|2189|2187|2185|2191|2189|2185|2183|5180
1614676200000|2021-03-02 09:10:00|2186|2184|2184|2182|2187|2185|2182|2181|4934
1614676500000|2021-03-02 09:15:00|2185|2183|2201|2200|2203|2202|2185|2183|11766
1614676800000|2021-03-02 09:20:00|2202|2201|2202|2201|2202|2201|2191|2190|18102
1614677100000|2021-03-02 09:25:00|2201|2200|2202|2200|2204|2202|2199|2197|11388
1614677400000|2021-03-02 09:30:00|2201|2199|2204|2203|2204|2203|2200|2198|11833
1614677700000|2021-03-02 09:35:00|2205|2204|2202|2201|2205|2204|2202|2200|4006
1614678000000|2021-03-02 09:40:00|2203|2202|2212|2210|2212|2211|2203|2201|10939
1614678300000|2021-03-02 09:45:00|2211|2211|2218|2216|2226|2224|2211|2210|27941
1614678600000|2021-03-02 09:50:00|2219|2217|2223|2222|2225|2223|2219|2216|6747
1614678900000|2021-03-02 09:55:00|2224|2223|2227|2225|2227|2225|2223|2222|8727
1614679200000|2021-03-02 10:00:00|2228|2226|2229|2227|2233|2230|2228|2226|5506
1614679500000|2021-03-02 10:05:00|2230|2228|2238|2237|2238|2237|2229|2228|18909
1614679800000|2021-03-02 10:10:00|2239|2236|2232|2230|2241|2239|2230|2228|9999
1614680100000|2021-03-02 10:15:00|2233|2231|2233|2230|2236|2235|2230|2229|4937
1614680400000|2021-03-02 10:20:00|2235|2231|2236|2234|2241|2239|2235|2231|12113
1614680700000|2021-03-02 10:25:00|2237|2235|2245|2244|2247|2245|2237|2234|7950
1614681000000|2021-03-02 10:30:00|2246|2243|2242|2240|2246|2244|2233|2231|22074
1614681300000|2021-03-02 10:35:00|2243|2241|2231|2230|2246|2243|2231|2230|46312
1614681600000|2021-03-02 10:40:00|2232|2231|2233|2232|2237|2236|2232|2231|8992
1614681900000|2021-03-02 10:45:00|2234|2233|2228|2226|2234|2233|2228|2226|10213
1614682200000|2021-03-02 10:50:00|2227|2225|2226|2225|2227|2225|2223|2221|8397
1614682500000|2021-03-02 10:55:00|2227|2224|2221|2219|2227|2226|2219|2218|11906
1614682800000|2021-03-02 11:00:00|2220|2220|2224|2221|2224|2222|2220|2220|5540
1614683100000|2021-03-02 11:05:00|2223|2222|2227|2226|2227|2226|2222|2221|8864
1614683400000|2021-03-02 11:10:00|2228|2227|2225|2223|2229|2227|2224|2223|14307
1614683700000|2021-03-02 11:15:00|2224|2222|2222|2221|2225|2224|2222|2221|11117
1614684000000|2021-03-02 11:20:00|2223|2222|2228|2226|2228|2226|2221|2220|26322
1614684300000|2021-03-02 11:25:00|2229|2227|2225|2223|2232|2230|2224|2223|4610
1614684600000|2021-03-02 11:30:00|2224|2222|2217|2216|2224|2223|2217|2215|7729
1614684900000|2021-03-02 11:35:00|2218|2217|2208|2207|2219|2217|2208|2206|9406
1614685200000|2021-03-02 11:40:00|2207|2206|2206|2205|2210|2209|2205|2204|9223
1614685500000|2021-03-02 11:45:00|2207|2206|2207|2206|2210|2208|2206|2204|3892
1614685800000|2021-03-02 11:50:00|2208|2207|2205|2204|2208|2207|2204|2203|5019
1614686100000|2021-03-02 11:55:00|2204|2203|2208|2206|2208|2207|2200|2199|21567
1614686400000|2021-03-02 12:00:00|2209|2207|2212|2211|2212|2211|2208|2207|1182
1614686700000|2021-03-02 12:05:00|2213|2212|2213|2212|2216|2214|2211|2210|6924
1614687000000|2021-03-02 12:10:00|2214|2213|2214|2212|2216|2213|2213|2212|8899
1614687300000|2021-03-02 12:15:00|2213|2213|2207|2206|2214|2213|2205|2202|10897
1614687600000|2021-03-02 12:20:00|2208|2207|2208|2206|2211|2210|2205|2203|10069
1614687900000|2021-03-02 12:25:00|2207|2205|2209|2208|2209|2208|2205|2204|4893
1614688200000|2021-03-02 12:30:00|2208|2207|2203|2202|2208|2207|2202|2200|10368
1614688500000|2021-03-02 12:35:00|2204|2203|2204|2203|2206|2205|2200|2199|10205
1614688800000|2021-03-02 12:40:00|2203|2202|2206|2205|2206|2205|2203|2202|3581
1614689100000|2021-03-02 12:45:00|2205|2204|2206|2205|2206|2205|2203|2202|9022
1614689400000|2021-03-02 12:50:00|2207|2206|2216|2214|2216|2214|2207|2206|5504
1614689700000|2021-03-02 12:55:00|2217|2215|2217|2216|2217|2216|2212|2211|9210
1614690000000|2021-03-02 13:00:00|2218|2217|2216|2215|2220|2219|2216|2214|16303
1614690300000|2021-03-02 13:05:00|2217|2216|2219|2218|2220|2219|2217|2216|5083
1614690600000|2021-03-02 13:10:00|2218|2217|2216|2215|2218|2217|2215|2214|28232
1614690900000|2021-03-02 13:15:00|2217|2216|2208|2206|2217|2216|2207|2206|55965
1614691200000|2021-03-02 13:20:00|2207|2207|2211|2210|2213|2212|2206|2205|8351
1614691500000|2021-03-02 13:25:00|2212|2211|2211|2209|2212|2211|2211|2209|3713
1614691800000|2021-03-02 13:30:00|2210|2210|2199|2197|2210|2210|2199|2197|13481
1614692100000|2021-03-02 13:35:00|2198|2196|2200|2199|2204|2202|2197|2196|11700
1614692400000|2021-03-02 13:40:00|2199|2198|2203|2202|2206|2204|2199|2198|9984
1614692700000|2021-03-02 13:45:00|2204|2203|2206|2205|2208|2207|2200|2199|10567
1614693000000|2021-03-02 13:50:00|2207|2206|2205|2204|2207|2206|2200|2199|12452
1614693300000|2021-03-02 13:55:00|2204|2203|2204|2203|2205|2204|2200|2199|7638
1614693600000|2021-03-02 14:00:00|2203|2202|2200|2198|2204|2203|2199|2197|10632
1614693900000|2021-03-02 14:05:00|2199|2199|2202|2201|2204|2203|2198|2197|14061
1614694200000|2021-03-02 14:10:00|2203|2202|2205|2204|2209|2208|2203|2202|10119
1614694500000|2021-03-02 14:15:00|2206|2205|2206|2205|2208|2207|2205|2204|7290
1614694800000|2021-03-02 14:20:00|2207|2206|2203|2202|2208|2207|2201|2200|10223
1614695100000|2021-03-02 14:25:00|2202|2201|2204|2203|2210|2208|2201|2200|13552
1614695400000|2021-03-02 14:30:00|2205|2204|2200|2197|2205|2204|2194|2192|12131
1614695700000|2021-03-02 14:35:00|2199|2198|2197|2194|2199|2199|2191|2190|13270
1614696000000|2021-03-02 14:40:00|2196|2195|2191|2189|2196|2195|2183|2182|11387
1614696300000|2021-03-02 14:45:00|2190|2190|2184|2183|2191|2190|2182|2180|16351
1614696600000|2021-03-02 14:50:00|2185|2184|2190|2188|2190|2189|2184|2184|14611
1614696900000|2021-03-02 14:55:00|2189|2187|2187|2186|2190|2189|2184|2183|16377
1614697200000|2021-03-02 15:00:00|2188|2187|2185|2183|2190|2189|2185|2183|15372
1614697500000|2021-03-02 15:05:00|2184|2184|2184|2183|2189|2188|2184|2183|12423
1614697800000|2021-03-02 15:10:00|2183|2182|2191|2190|2191|2190|2180|2179|28822
1614698100000|2021-03-02 15:15:00|2192|2191|2203|2202|2204|2202|2192|2191|24198
1614698400000|2021-03-02 15:20:00|2204|2203|2200|2199|2204|2203|2199|2197|20679
1614698700000|2021-03-02 15:25:00|2199|2198|2196|2194|2200|2199|2192|2190|11821
1614699000000|2021-03-02 15:30:00|2197|2195|2198|2197|2201|2200|2195|2192|17888
1614699300000|2021-03-02 15:35:00|2199|2198|2198|2197|2200|2199|2192|2191|13903
1614699600000|2021-03-02 15:40:00|2197|2196|2196|2195|2199|2198|2196|2195|15175
1614699900000|2021-03-02 15:45:00|2197|2196|2203|2202|2203|2202|2197|2195|16431
1614700200000|2021-03-02 15:50:00|2202|2201|2197|2196|2203|2202|2196|2195|25600
1614700500000|2021-03-02 15:55:00|2198|2197|2195|2194|2198|2197|2191|2190|21948
1614700800000|2021-03-02 16:00:00|2196|2195|2194|2193|2196|2195|2190|2189|27217
1614701100000|2021-03-02 16:05:00|2193|2192|2189|2188|2194|2193|2187|2186|15959
1614701400000|2021-03-02 16:10:00|2188|2187|2194|2192|2194|2193|2188|2187|68154
1614701700000|2021-03-02 16:15:00|2193|2193|2194|2193|2203|2201|2193|2192|75654
1614702000000|2021-03-02 16:20:00|2193|2192|2191|2190|2197|2195|2188|2187|24192
1614702300000|2021-03-02 16:25:00|2190|2189|2197|2196|2203|2201|2190|2189|150288
1614758400000|2021-03-03 08:00:00|2196|2186|2208|2197|2242|2227|2172|2161|8779
1614758700000|2021-03-03 08:05:00|2207|2196|2180|2175|2207|2196|2179|2173|21482
1614759000000|2021-03-03 08:10:00|2181|2176|2180|2176|2193|2189|2179|2175|8886
1614759300000|2021-03-03 08:15:00|2181|2177|2185|2180|2190|2186|2181|2177|7214
1614759600000|2021-03-03 08:20:00|2184|2181|2186|2184|2190|2187|2180|2177|6504
1614759900000|2021-03-03 08:25:00|2187|2185|2190|2187|2192|2189|2187|2184|6093
1614760200000|2021-03-03 08:30:00|2189|2186|2185|2184|2189|2186|2180|2177|5648
1614760500000|2021-03-03 08:35:00|2186|2183|2181|2179|2186|2185|2180|2179|4413
1614760800000|2021-03-03 08:40:00|2182|2180|2182|2180|2184|2182|2180|2179|5839
1614761100000|2021-03-03 08:45:00|2181|2181|2184|2182|2188|2187|2181|2180|5603
1614761400000|2021-03-03 08:50:00|2185|2183|2184|2182|2186|2184|2182|2181|3414
1614761700000|2021-03-03 08:55:00|2183|2183|2180|2179|2184|2183|2180|2179|9802
1614762000000|2021-03-03 09:00:00|2181|2180|2188|2187|2188|2187|2181|2180|3973
1614762300000|2021-03-03 09:05:00|2189|2186|2188|2186|2194|2192|2185|2182|5513
1614762600000|2021-03-03 09:10:00|2187|2185|2186|2184|2187|2186|2186|2183|3639
1614762900000|2021-03-03 09:15:00|2187|2185|2185|2184|2187|2186|2184|2182|2968
1614763200000|2021-03-03 09:20:00|2184|2183|2184|2182|2185|2184|2183|2181|2331
1614763500000|2021-03-03 09:25:00|2183|2181|2184|2183|2185|2183|2180|2179|5151
1614763800000|2021-03-03 09:30:00|2185|2184|2182|2180|2185|2184|2181|2180|3663
1614764100000|2021-03-03 09:35:00|2181|2181|2184|2182|2185|2184|2178|2177|5028
1614764400000|2021-03-03 09:40:00|2185|2183|2189|2186|2189|2188|2184|2182|3639
1614764700000|2021-03-03 09:45:00|2188|2187|2194|2192|2197|2196|2188|2186|7170
1614765000000|2021-03-03 09:50:00|2193|2193|2193|2191|2193|2193|2193|2191|736
1614765300000|2021-03-03 09:55:00|2194|2192|2193|2192|2195|2193|2193|2191|4015
1614765600000|2021-03-03 10:00:00|2192|2191|2195|2193|2196|2195|2190|2189|3588
1614765900000|2021-03-03 10:05:00|2196|2194|2193|2191|2198|2196|2193|2190|5978
1614766200000|2021-03-03 10:10:00|2194|2192|2192|2190|2195|2194|2192|2189|1562
1614766500000|2021-03-03 10:15:00|2193|2191|2193|2191|2194|2192|2192|2190|8942
1614766800000|2021-03-03 10:20:00|2194|2192|2200|2198|2200|2198|2194|2192|5423
1614767100000|2021-03-03 10:25:00|2199|2197|2201|2199|2202|2201|2198|2196|8806
1614767400000|2021-03-03 10:30:00|2200|2200|2195|2193|2201|2200|2195|2192|4050
1614767700000|2021-03-03 10:35:00|2194|2194|2185|2184|2194|2194|2185|2184|9309
1614768000000|2021-03-03 10:40:00|2186|2185|2183|2181|2186|2185|2182|2181|3106
1614768300000|2021-03-03 10:45:00|2184|2182|2181|2179|2184|2182|2181|2179|4877
1614768600000|2021-03-03 10:50:00|2180|2178|2183|2182|2184|2183|2179|2178|5559
1614768900000|2021-03-03 10:55:00|2184|2183|2183|2181|2186|2185|2182|2181|4751
1614769200000|2021-03-03 11:00:00|2182|2180|2183|2180|2183|2180|2177|2175|4520
1614769500000|2021-03-03 11:05:00|2182|2179|2181|2180|2182|2180|2181|2179|2025
1614769800000|2021-03-03 11:10:00|2180|2179|2177|2175|2181|2180|2176|2175|3757
1614770100000|2021-03-03 11:15:00|2176|2174|2174|2173|2179|2177|2174|2172|5422
1614770400000|2021-03-03 11:20:00|2175|2174|2172|2170|2175|2174|2171|2170|5172
1614770700000|2021-03-03 11:25:00|2171|2171|2170|2169|2174|2173|2169|2167|8757
1614771000000|2021-03-03 11:30:00|2171|2168|2169|2167|2171|2170|2169|2167|8419
1614771300000|2021-03-03 11:35:00|2168|2168|2169|2168|2170|2168|2167|2166|5351
1614771600000|2021-03-03 11:40:00|2168|2167|2163|2162|2169|2168|2163|2162|7115
1614771900000|2021-03-03 11:45:00|2164|2161|2163|2162|2166|2165|2163|2161|4936
1614772200000|2021-03-03 11:50:00|2164|2163|2165|2164|2165|2164|2162|2159|4448
1614772500000|2021-03-03 11:55:00|2164|2163|2165|2164|2165|2164|2160|2159|4659
1614772800000|2021-03-03 12:00:00|2166|2165|2161|2159|2168|2165|2161|2159|21869
1614773100000|2021-03-03 12:05:00|2160|2160|2162|2161|2162|2161|2160|2159|14315
1614773400000|2021-03-03 12:10:00|2161|2160|2160|2159|2162|2160|2160|2158|1723
1614773700000|2021-03-03 12:15:00|2161|2160|2159|2157|2163|2162|2159|2156|8863
1614774000000|2021-03-03 12:20:00|2158|2156|2159|2158|2161|2160|2158|2156|5385
1614774300000|2021-03-03 12:25:00|2160|2159|2165|2164|2166|2165|2160|2158|26168
1614774600000|2021-03-03 12:30:00|2166|2163|2162|2160|2166|2163|2162|2160|3996
1614774900000|2021-03-03 12:35:00|2161|2161|2163|2161|2163|2162|2161|2160|3660
1614775200000|2021-03-03 12:40:00|2162|2160|2162|2160|2163|2162|2161|2160|3959
1614775500000|2021-03-03 12:45:00|2163|2161|2163|2161|2163|2162|2161|2160|3791
1614775800000|2021-03-03 12:50:00|2164|2162|2161|2159|2164|2163|2160|2159|3469
1614776100000|2021-03-03 12:55:00|2160|2158|2160|2158|2161|2159|2159|2158|3601
1614776400000|2021-03-03 13:00:00|2159|2159|2160|2159|2160|2159|2157|2155|7036
1614776700000|2021-03-03 13:05:00|2159|2158|2152|2150|2160|2158|2151|2150|8634
1614777000000|2021-03-03 13:10:00|2151|2151|2154|2152|2155|2154|2151|2149|17915
1614777300000|2021-03-03 13:15:00|2153|2153|2148|2146|2154|2153|2148|2146|4502
1614777600000|2021-03-03 13:20:00|2147|2147|2147|2146|2150|2148|2146|2145|7755
1614777900000|2021-03-03 13:25:00|2146|2145|2148|2146|2149|2148|2146|2145|3029
1614778200000|2021-03-03 13:30:00|2147|2145|2141|2140|2148|2146|2139|2136|12600
1614778500000|2021-03-03 13:35:00|2140|2139|2141|2139|2142|2141|2140|2138|4999
1614778800000|2021-03-03 13:40:00|2140|2138|2140|2138|2141|2140|2139|2137|7031
1614779100000|2021-03-03 13:45:00|2139|2137|2139|2138|2139|2138|2132|2131|9942
1614779400000|2021-03-03 13:50:00|2140|2139|2144|2142|2145|2144|2137|2136|34559
1614779700000|2021-03-03 13:55:00|2143|2141|2137|2136|2143|2141|2134|2132|21446
1614780000000|2021-03-03 14:00:00|2136|2135|2136|2134|2139|2138|2135|2134|15612
1614780300000|2021-03-03 14:05:00|2135|2135|2133|2132|2136|2135|2132|2131|7021
1614780600000|2021-03-03 14:10:00|2134|2131|2131|2129|2134|2133|2130|2129|7431
1614780900000|2021-03-03 14:15:00|2130|2130|2130|2129|2131|2130|2129|2128|8257
1614781200000|2021-03-03 14:20:00|2131|2130|2130|2129|2131|2130|2129|2127|23807
1614781500000|2021-03-03 14:25:00|2129|2128|2127|2126|2129|2128|2126|2124|12248
1614781800000|2021-03-03 14:30:00|2128|2127|2128|2127|2131|2130|2127|2126|11257
1614782100000|2021-03-03 14:35:00|2127|2126|2117|2116|2127|2126|2116|2115|17919
1614782400000|2021-03-03 14:40:00|2116|2115|2120|2117|2120|2117|2115|2114|10842
1614782700000|2021-03-03 14:45:00|2119|2118|2119|2117|2126|2125|2117|2116|19064
1614783000000|2021-03-03 14:50:00|2120|2118|2120|2119|2122|2121|2117|2116|10390
1614783300000|2021-03-03 14:55:00|2119|2118|2117|2115|2121|2120|2116|2114|43196
1614783600000|2021-03-03 15:00:00|2118|2116|2128|2126|2129|2127|2117|2116|13758
1614783900000|2021-03-03 15:05:00|2127|2127|2120|2119|2129|2128|2119|2118|21241
1614784200000|2021-03-03 15:10:00|2119|2118|2115|2113|2119|2118|2114|2112|11609
1614784500000|2021-03-03 15:15:00|2114|2112|2108|2107|2115|2114|2107|2106|17225
1614784800000|2021-03-03 15:20:00|2107|2106|2103|2101|2107|2106|2100|2098|35214
1614785100000|2021-03-03 15:25:00|2102|2102|2104|2102|2105|2103|2100|2099|39894
1614785400000|2021-03-03 15:30:00|2105|2103|2109|2108|2113|2112|2104|2103|34768
1614785700000|2021-03-03 15:35:00|2110|2107|2110|2109|2110|2109|2103|2102|73720
1614786000000|2021-03-03 15:40:00|2109|2108|2105|2103|2110|2108|2104|2103|23018
1614786300000|2021-03-03 15:45:00|2104|2102|2115|2114|2116|2115|2103|2102|30031
1614786600000|2021-03-03 15:50:00|2116|2115|2128|2127|2131|2130|2115|2115|18247
1614786900000|2021-03-03 15:55:00|2129|2128|2132|2131|2134|2132|2128|2126|45459
1614787200000|2021-03-03 16:00:00|2133|2132|2143|2142|2143|2142|2131|2130|11819
1614787500000|2021-03-03 16:05:00|2144|2143|2146|2145|2154|2152|2143|2142|47032
1614787800000|2021-03-03 16:10:00|2145|2144|2144|2143|2146|2145|2142|2141|18005
1614788100000|2021-03-03 16:15:00|2145|2144|2140|2138|2148|2146|2138|2137|22875
1614788400000|2021-03-03 16:20:00|2139|2137|2139|2138|2142|2140|2138|2137|18790
1614788700000|2021-03-03 16:25:00|2140|2139|2138|2136|2140|2139|2138|2136|18527
1614844800000|2021-03-04 08:00:00|2152|2139|2146|2141|2170|2160|2121|2107|20671
1614845100000|2021-03-04 08:05:00|2147|2142|2139|2135|2159|2154|2136|2129|4875
1614845400000|2021-03-04 08:10:00|2140|2136|2120|2118|2142|2140|2118|2116|11338
1614845700000|2021-03-04 08:15:00|2121|2119|2128|2125|2129|2127|2112|2110|30487
1614846000000|2021-03-04 08:20:00|2129|2126|2115|2113|2129|2127|2113|2112|11278
1614846300000|2021-03-04 08:25:00|2114|2112|2103|2101|2114|2112|2103|2101|11431
1614846600000|2021-03-04 08:30:00|2104|2102|2109|2107|2112|2111|2103|2101|9539
1614846900000|2021-03-04 08:35:00|2108|2106|2103|2102|2108|2106|2102|2101|3655
1614847200000|2021-03-04 08:40:00|2104|2103|2103|2101|2108|2107|2102|2100|5860
1614847500000|2021-03-04 08:45:00|2104|2102|2103|2101|2104|2102|2100|2097|6704
1614847800000|2021-03-04 08:50:00|2102|2100|2101|2099|2102|2101|2099|2096|4155
1614848100000|2021-03-04 08:55:00|2100|2100|2099|2096|2100|2100|2097|2096|3090
1614848400000|2021-03-04 09:00:00|2100|2097|2095|2094|2101|2100|2095|2093|6712
1614848700000|2021-03-04 09:05:00|2094|2093|2092|2090|2094|2094|2089|2088|4252
1614849000000|2021-03-04 09:10:00|2091|2089|2087|2085|2091|2089|2086|2085|3437
1614849300000|2021-03-04 09:15:00|2088|2086|2091|2090|2091|2090|2088|2086|4229
1614849600000|2021-03-04 09:20:00|2090|2089|2091|2090|2092|2090|2087|2085|4459
1614849900000|2021-03-04 09:25:00|2090|2089|2088|2086|2090|2089|2087|2085|5881
1614850200000|2021-03-04 09:30:00|2087|2087|2086|2084|2089|2088|2082|2081|13236
1614850500000|2021-03-04 09:35:00|2087|2085|2084|2082|2088|2086|2082|2080|17729
1614850800000|2021-03-04 09:40:00|2083|2083|2077|2076|2084|2083|2077|2075|5729
1614851100000|2021-03-04 09:45:00|2078|2075|2089|2087|2089|2088|2077|2075|13000
1614851400000|2021-03-04 09:50:00|2090|2088|2089|2087|2092|2091|2088|2087|3059
1614851700000|2021-03-04 09:55:00|2088|2086|2088|2086|2090|2088|2087|2085|2372
1614852000000|2021-03-04 10:00:00|2089|2087|2092|2091|2093|2091|2089|2086|3334
1614852300000|2021-03-04 10:05:00|2093|2092|2091|2089|2096|2095|2091|2089|12194
1614852600000|2021-03-04 10:10:00|2092|2090|2091|2089|2092|2091|2087|2084|7078
1614852900000|2021-03-04 10:15:00|2090|2088|2086|2084|2090|2088|2082|2080|7741
1614853200000|2021-03-04 10:20:00|2085|2085|2085|2084|2088|2086|2082|2080|6898
1614853500000|2021-03-04 10:25:00|2084|2083|2085|2082|2085|2083|2078|2076|6208
1614853800000|2021-03-04 10:30:00|2084|2083|2087|2085|2089|2087|2084|2082|17743
1614854100000|2021-03-04 10:35:00|2086|2086|2085|2084|2087|2086|2083|2081|9438
1614854400000|2021-03-04 10:40:00|2084|2083|2078|2077|2084|2083|2077|2076|5924
1614854700000|2021-03-04 10:45:00|2079|2078|2090|2088|2090|2089|2078|2077|12567
1614855000000|2021-03-04 10:50:00|2089|2087|2092|2091|2097|2095|2088|2086|18125
1614855300000|2021-03-04 10:55:00|2091|2090|2090|2087|2101|2099|2088|2086|48493
1614855600000|2021-03-04 11:00:00|2089|2086|2083|2081|2091|2089|2083|2080|15946
1614855900000|2021-03-04 11:05:00|2084|2082|2085|2084|2088|2087|2084|2082|4769
1614856200000|2021-03-04 11:10:00|2086|2085|2080|2078|2089|2088|2080|2078|2193
1614856500000|2021-03-04 11:15:00|2079|2077|2081|2079|2082|2080|2079|2076|2081
1614856800000|2021-03-04 11:20:00|2082|2080|2082|2081|2085|2083|2081|2079|3758
1614857100000|2021-03-04 11:25:00|2081|2080|2083|2081|2083|2081|2078|2076|5740
1614857400000|2021-03-04 11:30:00|2082|2082|2082|2080|2086|2084|2077|2075|10983
1614857700000|2021-03-04 11:35:00|2083|2081|2085|2084|2085|2084|2081|2080|1377
1614858000000|2021-03-04 11:40:00|2084|2083|2088|2086|2088|2086|2082|2080|6227
1614858300000|2021-03-04 11:45:00|2087|2085|2096|2094|2101|2099|2086|2085|35867
1614858600000|2021-03-04 11:50:00|2095|2093|2091|2090|2098|2097|2090|2088|24734
1614858900000|2021-03-04 11:55:00|2090|2089|2090|2089|2090|2090|2086|2084|6344
1614859200000|2021-03-04 12:00:00|2089|2088|2085|2084|2090|2089|2085|2084|9404
1614859500000|2021-03-04 12:05:00|2086|2085|2089|2088|2091|2089|2086|2085|17800
1614859800000|2021-03-04 12:10:00|2088|2087|2096|2094|2096|2094|2088|2087|10336
1614860100000|2021-03-04 12:15:00|2097|2095|2109|2107|2109|2108|2097|2095|13143
1614860400000|2021-03-04 12:20:00|2108|2108|2109|2107|2110|2108|2108|2106|4652
1614860700000|2021-03-04 12:25:00|2110|2108|2112|2110|2112|2110|2107|2106|6650
1614861000000|2021-03-04 12:30:00|2111|2109|2101|2100|2112|2110|2101|2100|8599
1614861300000|2021-03-04 12:35:00|2102|2101|2105|2104|2106|2105|2102|2100|113615
1614861600000|2021-03-04 12:40:00|2104|2103|2103|2102|2105|2104|2099|2098|33280
1614861900000|2021-03-04 12:45:00|2104|2103|2101|2100|2105|2103|2101|2099|5752
1614862200000|2021-03-04 12:50:00|2100|2099|2099|2098|2102|2100|2099|2097|6151
1614862500000|2021-03-04 12:55:00|2098|2097|2094|2093|2098|2097|2094|2093|85171
1614862800000|2021-03-04 13:00:00|2095|2094|2098|2096|2098|2097|2095|2094|8725
1614863100000|2021-03-04 13:05:00|2099|2097|2092|2091|2099|2097|2092|2091|3251
1614863400000|2021-03-04 13:10:00|2091|2090|2087|2086|2091|2090|2087|2086|1930
1614863700000|2021-03-04 13:15:00|2086|2085|2086|2084|2087|2086|2084|2083|4314
1614864000000|2021-03-04 13:20:00|2087|2085|2089|2088|2090|2089|2087|2085|2057
1614864300000|2021-03-04 13:25:00|2090|2089|2092|2091|2093|2092|2089|2088|9476
1614864600000|2021-03-04 13:30:00|2091|2090|2092|2090|2095|2093|2089|2088|8086
1614864900000|2021-03-04 13:35:00|2091|2091|2092|2090|2095|2094|2090|2089|7945
1614865200000|2021-03-04 13:40:00|2091|2089|2088|2086|2092|2091|2087|2085|11355
1614865500000|2021-03-04 13:45:00|2089|2087|2091|2088|2091|2089|2086|2084|11800
1614865800000|2021-03-04 13:50:00|2090|2087|2089|2087|2090|2087|2087|2085|4158
1614866100000|2021-03-04 13:55:00|2088|2086|2088|2087|2089|2088|2086|2084|6866
1614866400000|2021-03-04 14:00:00|2087|2086|2084|2083|2089|2087|2083|2082|5452
1614866700000|2021-03-04 14:05:00|2085|2084|2083|2082|2085|2084|2082|2080|2644
1614867000000|2021-03-04 14:10:00|2084|2083|2081|2080|2084|2083|2080|2079|9060
1614867300000|2021-03-04 14:15:00|2080|2079|2080|2078|2085|2084|2079|2077|16984
1614867600000|2021-03-04 14:20:00|2081|2079|2081|2080|2083|2081|2078|2076|14638
1614867900000|2021-03-04 14:25:00|2080|2079|2075|2073|2082|2080|2075|2073|16422
1614868200000|2021-03-04 14:30:00|2074|2072|2090|2087|2090|2087|2074|2072|18080
1614868500000|2021-03-04 14:35:00|2091|2088|2083|2081|2092|2091|2081|2078|18384
1614868800000|2021-03-04 14:40:00|2084|2082|2088|2086|2088|2087|2081|2080|25942
1614869100000|2021-03-04 14:45:00|2087|2085|2085|2083|2087|2085|2079|2077|15257
1614869400000|2021-03-04 14:50:00|2084|2082|2080|2078|2086|2084|2078|2076|27154
1614869700000|2021-03-04 14:55:00|2081|2079|2070|2067|2084|2082|2066|2064|75701
1614870000000|2021-03-04 15:00:00|2069|2066|2072|2070|2079|2078|2067|2066|21510
1614870300000|2021-03-04 15:05:00|2073|2069|2085|2083|2085|2083|2072|2069|7702
1614870600000|2021-03-04 15:10:00|2086|2084|2086|2084|2088|2087|2083|2082|8461
1614870900000|2021-03-04 15:15:00|2085|2085|2082|2081|2085|2085|2081|2079|56541
1614871200000|2021-03-04 15:20:00|2083|2082|2082|2081|2087|2086|2081|2080|11383
1614871500000|2021-03-04 15:25:00|2081|2080|2082|2080|2083|2082|2078|2076|8192
1614871800000|2021-03-04 15:30:00|2081|2081|2083|2082|2085|2084|2081|2079|9670
1614872100000|2021-03-04 15:35:00|2082|2081|2083|2082|2086|2084|2078|2076|24276
1614872400000|2021-03-04 15:40:00|2082|2081|2087|2086|2087|2086|2079|2078|12104
1614872700000|2021-03-04 15:45:00|2088|2087|2088|2087|2096|2095|2087|2086|20429
1614873000000|2021-03-04 15:50:00|2087|2086|2087|2086|2090|2089|2086|2085|10714
1614873300000|2021-03-04 15:55:00|2086|2085|2087|2085|2088|2087|2086|2085|9229
1614873600000|2021-03-04 16:00:00|2088|2086|2090|2088|2092|2091|2088|2085|9377
1614873900000|2021-03-04 16:05:00|2089|2089|2090|2088|2090|2089|2088|2087|10228
1614874200000|2021-03-04 16:10:00|2089|2089|2082|2081|2090|2089|2082|2081|16000
1614874500000|2021-03-04 16:15:00|2083|2082|2077|2075|2083|2082|2076|2075|24577
1614874800000|2021-03-04 16:20:00|2076|2076|2079|2078|2082|2081|2076|2075|16985
1614875100000|2021-03-04 16:25:00|2080|2079|2084|2081|2084|2081|2077|2075|72137
1614931200000|2021-03-05 08:00:00|2075|2068|2063|2060|2075|2068|2053|2052|16163
1614931500000|2021-03-05 08:05:00|2065|2061|2084|2082|2086|2082|2063|2061|6121
1614931800000|2021-03-05 08:10:00|2083|2080|2091|2090|2095|2093|2077|2074|20454
1614932100000|2021-03-05 08:15:00|2090|2089|2082|2079|2098|2094|2081|2078|24927
1614932400000|2021-03-05 08:20:00|2081|2078|2066|2063|2081|2080|2066|2063|12997
1614932700000|2021-03-05 08:25:00|2065|2064|2063|2061|2070|2067|2062|2059|11892
1614933000000|2021-03-05 08:30:00|2062|2060|2064|2062|2064|2062|2056|2054|11609
1614933300000|2021-03-05 08:35:00|2063|2061|2063|2061|2066|2064|2058|2056|5375
1614933600000|2021-03-05 08:40:00|2062|2060|2076|2074|2076|2074|2061|2059|9618
1614933900000|2021-03-05 08:45:00|2077|2075|2081|2079|2081|2079|2073|2072|6711
1614934200000|2021-03-05 08:50:00|2082|2080|2091|2089|2096|2094|2080|2078|18065
1614934500000|2021-03-05 08:55:00|2090|2090|2101|2099|2102|2101|2090|2089|14882
1614934800000|2021-03-05 09:00:00|2100|2098|2111|2108|2115|2113|2096|2094|28101
1614935100000|2021-03-05 09:05:00|2112|2109|2113|2111|2120|2118|2110|2107|12446
1614935400000|2021-03-05 09:10:00|2112|2110|2101|2099|2112|2110|2099|2097|11758
1614935700000|2021-03-05 09:15:00|2100|2098|2099|2098|2101|2099|2095|2094|14674
1614936000000|2021-03-05 09:20:00|2098|2097|2100|2098|2103|2102|2098|2096|10517
1614936300000|2021-03-05 09:25:00|2099|2097|2093|2092|2099|2098|2093|2090|32084
1614936600000|2021-03-05 09:30:00|2092|2091|2096|2094|2097|2095|2084|2083|22249
1614936900000|2021-03-05 09:35:00|2095|2095|2094|2092|2096|2095|2090|2087|5651
1614937200000|2021-03-05 09:40:00|2093|2091|2094|2093|2094|2093|2088|2085|9613
1614937500000|2021-03-05 09:45:00|2093|2092|2087|2085|2094|2093|2087|2084|5263
1614937800000|2021-03-05 09:50:00|2086|2084|2089|2088|2091|2089|2085|2084|6134
1614938100000|2021-03-05 09:55:00|2088|2087|2088|2087|2090|2089|2088|2087|5121
1614938400000|2021-03-05 10:00:00|2087|2086|2091|2089|2091|2089|2087|2085|4391
1614938700000|2021-03-05 10:05:00|2090|2088|2092|2091|2092|2091|2088|2086|57693
1614939000000|2021-03-05 10:10:00|2091|2090|2092|2091|2092|2091|2090|2088|12379
1614939300000|2021-03-05 10:15:00|2093|2092|2100|2098|2101|2100|2093|2092|15725
1614939600000|2021-03-05 10:20:00|2099|2097|2097|2096|2099|2097|2097|2095|3183
1614939900000|2021-03-05 10:25:00|2098|2095|2104|2103|2104|2103|2097|2095|6585
1614940200000|2021-03-05 10:30:00|2105|2104|2107|2106|2109|2107|2103|2102|16119
1614940500000|2021-03-05 10:35:00|2108|2105|2102|2101|2108|2106|2102|2101|3986
1614940800000|2021-03-05 10:40:00|2103|2102|2106|2105|2106|2105|2102|2101|9227
1614941100000|2021-03-05 10:45:00|2107|2106|2106|2105|2108|2107|2105|2104|10821
1614941400000|2021-03-05 10:50:00|2107|2106|2117|2115|2117|2116|2107|2106|13307
1614941700000|2021-03-05 10:55:00|2118|2116|2118|2117|2121|2119|2114|2112|24981
1614942000000|2021-03-05 11:00:00|2119|2118|2126|2125|2127|2126|2118|2117|15115
1614942300000|2021-03-05 11:05:00|2127|2124|2133|2131|2134|2133|2125|2123|7458
1614942600000|2021-03-05 11:10:00|2134|2132|2142|2140|2145|2144|2134|2132|36907
1614942900000|2021-03-05 11:15:00|2143|2141|2123|2122|2144|2142|2123|2120|40594
1614943200000|2021-03-05 11:20:00|2122|2121|2121|2119|2122|2121|2120|2117|7547
1614943500000|2021-03-05 11:25:00|2122|2120|2128|2127|2129|2127|2121|2119|6602
1614943800000|2021-03-05 11:30:00|2129|2126|2130|2128|2131|2130|2124|2122|7556
1614944100000|2021-03-05 11:35:00|2129|2129|2129|2127|2131|2130|2127|2126|4552
1614944400000|2021-03-05 11:40:00|2128|2126|2132|2130|2132|2131|2127|2126|10199
1614944700000|2021-03-05 11:45:00|2131|2131|2128|2127|2132|2131|2126|2124|6611
1614945000000|2021-03-05 11:50:00|2127|2126|2124|2122|2128|2127|2124|2122|9265
1614945300000|2021-03-05 11:55:00|2123|2121|2127|2125|2128|2126|2123|2121|6116
1614945600000|2021-03-05 12:00:00|2126|2126|2126|2125|2127|2126|2126|2125|1698
1614945900000|2021-03-05 12:05:00|2127|2126|2127|2126|2130|2128|2126|2125|6459
1614946200000|2021-03-05 12:10:00|2126|2125|2124|2123|2127|2126|2123|2122|7157
1614946500000|2021-03-05 12:15:00|2123|2122|2128|2126|2128|2126|2123|2122|3775
1614946800000|2021-03-05 12:20:00|2127|2125|2128|2126|2128|2127|2126|2125|1020
1614947100000|2021-03-05 12:25:00|2127|2127|2128|2126|2130|2129|2127|2126|8735
1614947400000|2021-03-05 12:30:00|2129|2127|2132|2130|2135|2133|2128|2127|6327
1614947700000|2021-03-05 12:35:00|2131|2131|2128|2126|2132|2131|2126|2124|6977
1614948000000|2021-03-05 12:40:00|2129|2127|2126|2123|2131|2129|2125|2123|3496
1614948300000|2021-03-05 12:45:00|2125|2122|2124|2123|2125|2124|2124|2122|3744
1614948600000|2021-03-05 12:50:00|2125|2124|2124|2123|2128|2127|2122|2121|6730
1614948900000|2021-03-05 12:55:00|2123|2122|2126|2125|2126|2125|2123|2122|3565
1614949200000|2021-03-05 13:00:00|2127|2126|2126|2125|2127|2126|2125|2123|3870
1614949500000|2021-03-05 13:05:00|2127|2124|2125|2123|2127|2125|2123|2122|3855
1614949800000|2021-03-05 13:10:00|2124|2122|2125|2123|2125|2124|2123|2122|2734
1614950100000|2021-03-05 13:15:00|2124|2122|2125|2124|2125|2124|2123|2121|4493
1614950400000|2021-03-05 13:20:00|2126|2125|2127|2126|2128|2127|2126|2124|2574
1614950700000|2021-03-05 13:25:00|2128|2127|2128|2127|2130|2129|2127|2126|5709
1614951000000|2021-03-05 13:30:00|2127|2126|2124|2123|2128|2127|2117|2115|38406
1614951300000|2021-03-05 13:35:00|2123|2122|2118|2117|2127|2125|2111|2110|16581
1614951600000|2021-03-05 13:40:00|2117|2116|2128|2127|2131|2129|2117|2115|37916
1614951900000|2021-03-05 13:45:00|2129|2128|2118|2116|2129|2128|2118|2116|20234
1614952200000|2021-03-05 13:50:00|2117|2115|2120|2118|2121|2118|2114|2112|6942
1614952500000|2021-03-05 13:55:00|2121|2119|2118|2117|2123|2121|2117|2116|8096
1614952800000|2021-03-05 14:00:00|2119|2118|2118|2115|2123|2122|2116|2114|7605
1614953100000|2021-03-05 14:05:00|2117|2116|2124|2122|2125|2122|2116|2116|5160
1614953400000|2021-03-05 14:10:00|2125|2123|2122|2120|2126|2125|2120|2118|6011
1614953700000|2021-03-05 14:15:00|2123|2121|2125|2124|2130|2128|2123|2121|9594
1614954000000|2021-03-05 14:20:00|2126|2125|2126|2124|2129|2127|2123|2122|9973
1614954300000|2021-03-05 14:25:00|2125|2125|2130|2129|2133|2131|2125|2124|12112
1614954600000|2021-03-05 14:30:00|2131|2130|2108|2106|2134|2132|2108|2106|25718
1614954900000|2021-03-05 14:35:00|2107|2105|2111|2109|2120|2119|2107|2105|19482
1614955200000|2021-03-05 14:40:00|2112|2110|2124|2122|2124|2122|2112|2109|24609
1614955500000|2021-03-05 14:45:00|2125|2123|2121|2119|2128|2126|2119|2118|34975
1614955800000|2021-03-05 14:50:00|2120|2120|2121|2119|2123|2122|2117|2116|15051
1614956100000|2021-03-05 14:55:00|2120|2120|2105|2104|2123|2121|2105|2104|35610
1614956400000|2021-03-05 15:00:00|2104|2103|2106|2104|2108|2106|2098|2095|41268
1614956700000|2021-03-05 15:05:00|2107|2105|2108|2106|2112|2110|2103|2101|10847
1614957000000|2021-03-05 15:10:00|2107|2107|2107|2104|2110|2109|2101|2100|11005
1614957300000|2021-03-05 15:15:00|2106|2105|2103|2102|2109|2106|2102|2100|26962
1614957600000|2021-03-05 15:20:00|2102|2101|2105|2103|2105|2104|2101|2099|85193
1614957900000|2021-03-05 15:25:00|2106|2104|2108|2106|2110|2108|2106|2104|7560
1614958200000|2021-03-05 15:30:00|2107|2107|2110|2109|2111|2109|2105|2104|9964
1614958500000|2021-03-05 15:35:00|2111|2108|2103|2102|2115|2114|2103|2102|23522
1614958800000|2021-03-05 15:40:00|2102|2101|2095|2094|2102|2101|2093|2091|35695
1614959100000|2021-03-05 15:45:00|2094|2093|2097|2095|2097|2096|2090|2088|16132
1614959400000|2021-03-05 15:50:00|2096|2096|2098|2096|2099|2098|2093|2092|12611
1614959700000|2021-03-05 15:55:00|2097|2097|2099|2097|2106|2105|2097|2096|11984
1614960000000|2021-03-05 16:00:00|2098|2096|2103|2102|2104|2103|2096|2094|13950
1614960300000|2021-03-05 16:05:00|2104|2103|2098|2097|2105|2104|2097|2095|11231
1614960600000|2021-03-05 16:10:00|2097|2096|2091|2088|2105|2104|2090|2088|42429
1614960900000|2021-03-05 16:15:00|2090|2090|2096|2093|2099|2097|2090|2088|20696
1614961200000|2021-03-05 16:20:00|2094|2094|2093|2091|2095|2094|2091|2090|14989
1614961500000|2021-03-05 16:25:00|2092|2092|2090|2087|2094|2093|2089|2087|23437
1615190400000|2021-03-08 08:00:00|2087|2075|2085|2080|2107|2093|2068|2064|19627
1615190700000|2021-03-08 08:05:00|2089|2081|2065|2057|2103|2092|2062|2056|10863
1615191000000|2021-03-08 08:10:00|2064|2058|2061|2058|2064|2062|2058|2055|7352
1615191300000|2021-03-08 08:15:00|2059|2057|2054|2052|2064|2062|2054|2052|11499
1615191600000|2021-03-08 08:20:00|2053|2053|2049|2047|2058|2056|2049|2047|6163
1615191900000|2021-03-08 08:25:00|2050|2048|2058|2057|2062|2060|2050|2048|32669
1615192200000|2021-03-08 08:30:00|2059|2056|2051|2047|2060|2059|2041|2037|17791
1615192500000|2021-03-08 08:35:00|2050|2048|2045|2043|2051|2049|2043|2040|3470
1615192800000|2021-03-08 08:40:00|2044|2042|2045|2042|2050|2048|2044|2042|3932
1615193100000|2021-03-08 08:45:00|2044|2041|2048|2046|2050|2047|2041|2040|6939
1615193400000|2021-03-08 08:50:00|2050|2047|2045|2043|2051|2049|2040|2039|8476
1615193700000|2021-03-08 08:55:00|2046|2044|2042|2040|2046|2045|2040|2039|19115
1615194000000|2021-03-08 09:00:00|2041|2039|2031|2029|2041|2039|2031|2028|6611
1615194300000|2021-03-08 09:05:00|2030|2028|2020|2018|2031|2029|2017|2015|18427
1615194600000|2021-03-08 09:10:00|2019|2017|2010|2007|2020|2019|2010|2006|13500
1615194900000|2021-03-08 09:15:00|2008|2008|2006|2004|2008|2008|1999|1997|54051
1615195200000|2021-03-08 09:20:00|2005|2003|1990|1988|2006|2003|1983|1981|69576
1615195500000|2021-03-08 09:25:00|1989.5|1988.5|2000|1999|2000|1999|1989|1987|62630
1615195800000|2021-03-08 09:30:00|1999.5|1998.5|1994|1992.5|2003|2002|1987.5|1987|83269
1615196100000|2021-03-08 09:35:00|1994.5|1993|1986.5|1984|2001|2000|1986.5|1984|17104
1615196400000|2021-03-08 09:40:00|1986|1983.5|1986|1984.5|1995|1992.5|1984|1983.5|17520
1615196700000|2021-03-08 09:45:00|1986.5|1985|1990|1987|1997|1995|1984|1982|22377
1615197000000|2021-03-08 09:50:00|1989.5|1986.5|1979.5|1978|1989.5|1986.5|1970.5|1967.5|37217
1615197300000|2021-03-08 09:55:00|1979|1977.5|1978|1976|1984.5|1983|1976|1974|87197
1615197600000|2021-03-08 10:00:00|1977.5|1975.5|1977.5|1976.5|1980|1977.5|1974|1971|7018
1615197900000|2021-03-08 10:05:00|1978|1977|1977.5|1976|1982|1981|1976|1974|10876
1615198200000|2021-03-08 10:10:00|1977|1976.5|1978.5|1976.5|1982|1981|1976|1974|15899
1615198500000|2021-03-08 10:15:00|1978|1977|1977.5|1976|1980.5|1979|1976.5|1974.5|105095
1615198800000|2021-03-08 10:20:00|1977|1975.5|1974|1972.5|1977|1976|1973.5|1972.5|9474
1615199100000|2021-03-08 10:25:00|1974.5|1973|1973|1972|1976|1975.5|1970|1968.5|17670
1615199400000|2021-03-08 10:30:00|1973.5|1971.5|1988.5|1987.5|1988.5|1987.5|1973|1971.5|23870
1615199700000|2021-03-08 10:35:00|1989|1988|1987.5|1986.5|1991|1989.5|1985.5|1984|57509
1615200000000|2021-03-08 10:40:00|1987|1987|1992|1990.5|1992|1991|1987|1987|15647
1615200300000|2021-03-08 10:45:00|1991.5|1991|1999|1997.5|1999|1997.5|1991.5|1991|8080
1615200600000|2021-03-08 10:50:00|1998.5|1997|2002|2000|2003|2001|1997|1995.5|11930
1615200900000|2021-03-08 10:55:00|2003|2001|1998.5|1997|2003|2001|1998.5|1996|6562
1615201200000|2021-03-08 11:00:00|1999|1997.5|1999.5|1998|2003|2002|1999|1997.5|9447
1615201500000|2021-03-08 11:05:00|2000|1998.5|2007|2006|2007|2006|2000|1998|7411
1615201800000|2021-03-08 11:10:00|2006|2005|2012|2010|2013|2012|2006|2005|9175
1615202100000|2021-03-08 11:15:00|2011|2009|2019|2018|2020|2019|2009|2006|5139
1615202400000|2021-03-08 11:20:00|2020|2019|2026|2025|2026|2025|2018|2016|13902
1615202700000|2021-03-08 11:25:00|2027|2026|2014|2011|2027|2026|2013|2010|6334
1615203000000|2021-03-08 11:30:00|2013|2010|2017|2014|2017|2014|2010|2008|4992
1615203300000|2021-03-08 11:35:00|2018|2015|2023|2022|2023|2022|2018|2015|7306
1615203600000|2021-03-08 11:40:00|2022|2021|2022|2020|2023|2022|2019|2018|3965
1615203900000|2021-03-08 11:45:00|2023|2021|2023|2021|2026|2025|2021|2020|5127
1615204200000|2021-03-08 11:50:00|2024|2022|2032|2030|2035|2033|2023|2022|19675
1615204500000|2021-03-08 11:55:00|2031|2031|2027|2025|2034|2033|2027|2025|5235
1615204800000|2021-03-08 12:00:00|2028|2026|2024|2022|2029|2028|2020|2019|10035
1615205100000|2021-03-08 12:05:00|2023|2021|2021|2019|2024|2022|2021|2019|4306
1615205400000|2021-03-08 12:10:00|2020|2020|2022|2020|2024|2022|2018|2017|25066
1615205700000|2021-03-08 12:15:00|2021|2021|2021|2019|2023|2022|2021|2019|3805
1615206000000|2021-03-08 12:20:00|2022|2020|2021|2020|2023|2021|2021|2019|1923
1615206300000|2021-03-08 12:25:00|2022|2021|2021|2019|2025|2023|2020|2018|2441
1615206600000|2021-03-08 12:30:00|2020|2020|2021|2019|2021|2020|2013|2012|11391
1615206900000|2021-03-08 12:35:00|2020|2020|2021|2019|2023|2021|2019|2018|4572
1615207200000|2021-03-08 12:40:00|2020|2020|2015|2013|2021|2020|2015|2013|30353
1615207500000|2021-03-08 12:45:00|2014|2012|2017|2016|2017|2016|2009|2006|9140
1615207800000|2021-03-08 12:50:00|2018|2015|2019|2017|2019|2018|2016|2015|5391
1615208100000|2021-03-08 12:55:00|2018|2018|2019|2017|2019|2018|2018|2017|2727
1615208400000|2021-03-08 13:00:00|2018|2018|2021|2020|2022|2021|2018|2016|10463
1615208700000|2021-03-08 13:05:00|2020|2019|2019|2017|2021|2019|2018|2017|20886
1615209000000|2021-03-08 13:10:00|2020|2018|2021|2020|2023|2022|2018|2017|23762
1615209300000|2021-03-08 13:15:00|2020|2019|2016|2015|2020|2019|2016|2015|22399
1615209600000|2021-03-08 13:20:00|2017|2014|2017|2016|2020|2019|2017|2014|5842
1615209900000|2021-03-08 13:25:00|2018|2017|2015|2013|2018|2017|2015|2013|5939
1615210200000|2021-03-08 13:30:00|2014|2012|2018|2017|2018|2017|2012|2011|7672
1615210500000|2021-03-08 13:35:00|2017|2016|2023|2021|2023|2021|2017|2015|5870
1615210800000|2021-03-08 13:40:00|2024|2022|2019|2017|2024|2023|2018|2017|7907
1615211100000|2021-03-08 13:45:00|2018|2018|2028|2027|2028|2027|2018|2017|6578
1615211400000|2021-03-08 13:50:00|2027|2026|2027|2026|2029|2028|2025|2023|8672
1615211700000|2021-03-08 13:55:00|2028|2027|2024|2022|2028|2027|2018|2017|19282
1615212000000|2021-03-08 14:00:00|2025|2023|2040|2039|2040|2039|2024|2022|30560
1615212300000|2021-03-08 14:05:00|2039|2038|2042|2041|2042|2041|2035|2033|16029
1615212600000|2021-03-08 14:10:00|2041|2040|2043|2042|2046|2045|2040|2038|15550
1615212900000|2021-03-08 14:15:00|2044|2043|2043|2042|2046|2044|2042|2040|20521
1615213200000|2021-03-08 14:20:00|2044|2043|2044|2042|2047|2046|2044|2042|24816
1615213500000|2021-03-08 14:25:00|2043|2041|2054|2053|2054|2053|2042|2041|29246
1615213800000|2021-03-08 14:30:00|2055|2054|2052|2050|2057|2056|2043|2041|25307
1615214100000|2021-03-08 14:35:00|2053|2051|2059|2057|2061|2059|2051|2049|14755
1615214400000|2021-03-08 14:40:00|2060|2059|2060|2059|2065|2063|2059|2057|15780
1615214700000|2021-03-08 14:45:00|2061|2060|2062|2060|2067|2065|2060|2059|14507
1615215000000|2021-03-08 14:50:00|2063|2061|2064|2061|2066|2063|2060|2057|8323
1615215300000|2021-03-08 14:55:00|2065|2062|2064|2062|2067|2066|2062|2060|75134
1615215600000|2021-03-08 15:00:00|2063|2063|2066|2064|2066|2065|2063|2062|10896
1615215900000|2021-03-08 15:05:00|2067|2065|2080|2078|2085|2084|2067|2065|60977
1615216200000|2021-03-08 15:10:00|2079|2079|2062|2060|2081|2080|2061|2060|10715
1615216500000|2021-03-08 15:15:00|2061|2061|2065|2063|2069|2066|2061|2058|7157
1615216800000|2021-03-08 15:20:00|2066|2064|2063|2061|2069|2067|2061|2059|10557
1615217100000|2021-03-08 15:25:00|2062|2062|2062|2061|2067|2065|2061|2059|15854
1615217400000|2021-03-08 15:30:00|2061|2060|2059|2058|2061|2060|2052|2051|11020
1615217700000|2021-03-08 15:35:00|2058|2057|2050|2049|2058|2057|2049|2048|9631
1615218000000|2021-03-08 15:40:00|2051|2050|2059|2057|2062|2060|2051|2050|28234
1615218300000|2021-03-08 15:45:00|2058|2056|2060|2058|2063|2061|2058|2056|5513
1615218600000|2021-03-08 15:50:00|2061|2059|2061|2060|2061|2060|2057|2055|10691
1615218900000|2021-03-08 15:55:00|2060|2059|2064|2062|2065|2064|2058|2057|18357
1615219200000|2021-03-08 16:00:00|2065|2063|2060|2059|2065|2064|2060|2059|6050
1615219500000|2021-03-08 16:05:00|2059|2058|2064|2062|2065|2064|2058|2056|14056
1615219800000|2021-03-08 16:10:00|2063|2061|2061|2059|2063|2061|2058|2056|8854
1615220100000|2021-03-08 16:15:00|2060|2060|2064|2063|2064|2063|2058|2056|11352
1615220400000|2021-03-08 16:20:00|2065|2064|2064|2063|2067|2066|2063|2061|20919
1615220700000|2021-03-08 16:25:00|2063|2062|2062|2060|2065|2064|2061|2059|24320
1615276800000|2021-03-09 08:00:00|2051|2039|2039|2035|2061|2053|2031|2025|19772
1615277100000|2021-03-09 08:05:00|2038|2034|2044|2042|2050|2044|2033|2029|15802
1615277400000|2021-03-09 08:10:00|2045|2041|2038|2034|2048|2045|2035|2033|10744
1615277700000|2021-03-09 08:15:00|2037|2033|2039|2036|2045|2041|2035|2032|10258
1615278000000|2021-03-09 08:20:00|2038|2035|2030|2028|2039|2035|2029|2027|14489
1615278300000|2021-03-09 08:25:00|2031|2029|2037|2035|2037|2035|2028|2027|11437
1615278600000|2021-03-09 08:30:00|2036|2034|2050|2048|2051|2048|2036|2034|6836
1615278900000|2021-03-09 08:35:00|2049|2047|2061|2058|2061|2058|2048|2046|17455
1615279200000|2021-03-09 08:40:00|2062|2059|2071|2070|2072|2070|2061|2058|15359
1615279500000|2021-03-09 08:45:00|2072|2069|2065|2064|2072|2070|2064|2062|7046
1615279800000|2021-03-09 08:50:00|2066|2065|2074|2072|2075|2073|2066|2065|4749
1615280100000|2021-03-09 08:55:00|2075|2073|2079|2077|2081|2078|2074|2072|4740
1615280400000|2021-03-09 09:00:00|2078|2076|2077|2075|2082|2080|2077|2075|4691
1615280700000|2021-03-09 09:05:00|2076|2074|2079|2077|2079|2078|2075|2072|3959
1615281000000|2021-03-09 09:10:00|2078|2078|2080|2079|2080|2079|2077|2076|4347
1615281300000|2021-03-09 09:15:00|2081|2080|2083|2081|2087|2084|2081|2080|7990
1615281600000|2021-03-09 09:20:00|2082|2080|2076|2075|2082|2081|2076|2075|8604
1615281900000|2021-03-09 09:25:00|2077|2076|2087|2085|2087|2085|2077|2076|9974
1615282200000|2021-03-09 09:30:00|2088|2086|2090|2089|2090|2089|2081|2080|10861
1615282500000|2021-03-09 09:35:00|2091|2090|2089|2087|2093|2090|2088|2087|2074
1615282800000|2021-03-09 09:40:00|2090|2088|2090|2089|2091|2090|2086|2085|2601
1615283100000|2021-03-09 09:45:00|2089|2088|2078|2077|2090|2088|2078|2077|6183
1615283400000|2021-03-09 09:50:00|2077|2076|2071|2070|2078|2077|2071|2070|11189
1615283700000|2021-03-09 09:55:00|2070|2069|2076|2074|2077|2076|2070|2069|15878
1615284000000|2021-03-09 10:00:00|2075|2073|2073|2071|2082|2079|2072|2071|14335
1615284300000|2021-03-09 10:05:00|2074|2072|2073|2071|2076|2074|2069|2067|16551
1615284600000|2021-03-09 10:10:00|2074|2072|2071|2069|2075|2073|2071|2069|5943
1615284900000|2021-03-09 10:15:00|2070|2070|2068|2066|2074|2072|2062|2061|24753
1615285200000|2021-03-09 10:20:00|2069|2067|2079|2077|2083|2081|2069|2067|4241
1615285500000|2021-03-09 10:25:00|2078|2078|2083|2080|2083|2080|2078|2077|1677
1615285800000|2021-03-09 10:30:00|2084|2081|2086|2084|2087|2084|2084|2081|1910
1615286100000|2021-03-09 10:35:00|2085|2085|2089|2087|2090|2087|2085|2084|3497
1615286400000|2021-03-09 10:40:00|2090|2088|2092|2091|2094|2092|2089|2087|4401
1615286700000|2021-03-09 10:45:00|2091|2090|2090|2089|2092|2090|2090|2089|20380
1615287000000|2021-03-09 10:50:00|2091|2090|2098|2096|2099|2096|2091|2090|32174
1615287300000|2021-03-09 10:55:00|2099|2097|2104|2102|2104|2102|2098|2097|25147
1615287600000|2021-03-09 11:00:00|2103|2101|2094|2092|2103|2101|2094|2092|39176
1615287900000|2021-03-09 11:05:00|2095|2093|2097|2095|2099|2097|2095|2093|5960
1615288200000|2021-03-09 11:10:00|2096|2094|2096|2094|2099|2098|2094|2093|2955
1615288500000|2021-03-09 11:15:00|2095|2093|2098|2096|2099|2098|2094|2093|2840
1615288800000|2021-03-09 11:20:00|2097|2098|2090|2089|2099|2098|2090|2089|15935
1615289100000|2021-03-09 11:25:00|2091|2090|2093|2092|2094|2093|2090|2089|3577
1615289400000|2021-03-09 11:30:00|2094|2093|2095|2093|2096|2094|2091|2090|5751
1615289700000|2021-03-09 11:35:00|2096|2094|2097|2096|2102|2100|2096|2094|4763
1615290000000|2021-03-09 11:40:00|2096|2095|2093|2091|2099|2098|2093|2091|2827
1615290300000|2021-03-09 11:45:00|2092|2092|2090|2088|2092|2092|2089|2087|1403
1615290600000|2021-03-09 11:50:00|2089|2089|2089|2088|2093|2091|2088|2086|4719
1615290900000|2021-03-09 11:55:00|2090|2089|2090|2089|2091|2089|2089|2088|4918
1615291200000|2021-03-09 12:00:00|2091|2090|2090|2089|2094|2093|2090|2089|2533
1615291500000|2021-03-09 12:05:00|2089|2088|2086|2085|2089|2088|2086|2084|1364
1615291800000|2021-03-09 12:10:00|2087|2086|2092|2090|2093|2092|2087|2086|45314
1615292100000|2021-03-09 12:15:00|2091|2091|2092|2090|2092|2091|2090|2089|2093
1615292400000|2021-03-09 12:20:00|2091|2091|2091|2090|2092|2091|2090|2089|1919
1615292700000|2021-03-09 12:25:00|2092|2091|2093|2091|2093|2091|2092|2091|1407
1615293000000|2021-03-09 12:30:00|2094|2092|2094|2093|2096|2094|2093|2092|5529
1615293300000|2021-03-09 12:35:00|2093|2092|2093|2092|2094|2093|2092|2090|1928
1615293600000|2021-03-09 12:40:00|2092|2091|2094|2092|2094|2092|2090|2088|3340
1615293900000|2021-03-09 12:45:00|2093|2091|2094|2093|2094|2093|2092|2090|4551
1615294200000|2021-03-09 12:50:00|2095|2094|2095|2094|2095|2094|2095|2093|1915
1615294500000|2021-03-09 12:55:00|2094|2093|2094|2092|2094|2093|2093|2092|3957
1615294800000|2021-03-09 13:00:00|2095|2093|2100|2098|2100|2098|2094|2092|7821
1615295100000|2021-03-09 13:05:00|2101|2099|2096|2094|2102|2100|2096|2094|10311
1615295400000|2021-03-09 13:10:00|2097|2095|2100|2098|2100|2099|2096|2094|4351
1615295700000|2021-03-09 13:15:00|2101|2099|2104|2103|2105|2103|2100|2099|11835
1615296000000|2021-03-09 13:20:00|2103|2102|2098|2097|2103|2102|2097|2096|6694
1615296300000|2021-03-09 13:25:00|2099|2098|2096|2094|2102|2100|2096|2094|10488
1615296600000|2021-03-09 13:30:00|2095|2093|2099|2097|2100|2099|2090|2088|12535
1615296900000|2021-03-09 13:35:00|2098|2098|2097|2096|2100|2098|2097|2096|4780
1615297200000|2021-03-09 13:40:00|2098|2097|2097|2096|2098|2097|2097|2096|2370
1615297500000|2021-03-09 13:45:00|2096|2095|2094|2093|2097|2096|2094|2093|3659
1615297800000|2021-03-09 13:50:00|2095|2094|2094|2093|2096|2095|2094|2093|2957
1615298100000|2021-03-09 13:55:00|2095|2094|2093|2092|2096|2095|2092|2091|6639
1615298400000|2021-03-09 14:00:00|2092|2091|2097|2096|2100|2098|2092|2091|11514
1615298700000|2021-03-09 14:05:00|2098|2097|2098|2096|2099|2097|2097|2096|2674
1615299000000|2021-03-09 14:10:00|2099|2097|2100|2098|2103|2101|2097|2096|5120
1615299300000|2021-03-09 14:15:00|2099|2099|2098|2096|2099|2099|2095|2094|7706
1615299600000|2021-03-09 14:20:00|2099|2097|2100|2098|2100|2098|2098|2097|3205
1615299900000|2021-03-09 14:25:00|2099|2099|2099|2098|2100|2099|2098|2097|10047
1615300200000|2021-03-09 14:30:00|2100|2099|2121|2120|2122|2120|2099|2098|35399
1615300500000|2021-03-09 14:35:00|2122|2121|2114|2113|2123|2122|2114|2113|13241
1615300800000|2021-03-09 14:40:00|2113|2112|2108|2106|2116|2114|2107|2105|11137
1615301100000|2021-03-09 14:45:00|2107|2105|2104|2102|2108|2106|2099|2098|16556
1615301400000|2021-03-09 14:50:00|2105|2103|2109|2108|2110|2108|2101|2100|9817
1615301700000|2021-03-09 14:55:00|2110|2107|2108|2107|2113|2112|2107|2106|23634
1615302000000|2021-03-09 15:00:00|2107|2106|2112|2111|2113|2111|2106|2105|9325
1615302300000|2021-03-09 15:05:00|2113|2112|2112|2111|2117|2116|2112|2111|13201
1615302600000|2021-03-09 15:10:00|2113|2110|2117|2116|2117|2116|2111|2110|8015
1615302900000|2021-03-09 15:15:00|2118|2117|2117|2116|2118|2117|2116|2114|8483
1615303200000|2021-03-09 15:20:00|2118|2117|2119|2118|2121|2120|2118|2117|12831
1615303500000|2021-03-09 15:25:00|2118|2117|2121|2120|2121|2120|2117|2116|15507
1615303800000|2021-03-09 15:30:00|2122|2121|2116|2115|2122|2121|2116|2115|14527
1615304100000|2021-03-09 15:35:00|2115|2114|2111|2110|2115|2114|2111|2110|11961
1615304400000|2021-03-09 15:40:00|2112|2111|2110|2108|2112|2111|2108|2106|7983
1615304700000|2021-03-09 15:45:00|2109|2109|2101|2100|2110|2109|2101|2100|12966
1615305000000|2021-03-09 15:50:00|2100|2099|2100|2099|2102|2100|2099|2098|8212
1615305300000|2021-03-09 15:55:00|2101|2100|2097|2096|2101|2100|2097|2096|6873
1615305600000|2021-03-09 16:00:00|2098|2097|2095|2093|2100|2099|2093|2092|10949
1615305900000|2021-03-09 16:05:00|2094|2092|2094|2092|2095|2092|2087|2086|56930
1615306200000|2021-03-09 16:10:00|2093|2093|2094|2093|2094|2093|2090|2089|11455
1615306500000|2021-03-09 16:15:00|2093|2092|2094|2093|2096|2095|2092|2091|14886
1615306800000|2021-03-09 16:20:00|2095|2094|2094|2093|2096|2094|2093|2092|24563
1615307100000|2021-03-09 16:25:00|2093|2092|2097|2095|2099|2097|2092|2091|34082
1615363200000|2021-03-10 08:00:00|2085|2080|2109|2106|2124|2106|2085|2080|8049
1615363500000|2021-03-10 08:05:00|2111|2107|2101|2098|2116|2112|2100|2098|15647
1615363800000|2021-03-10 08:10:00|2100|2097|2081|2078|2100|2097|2077|2074|13302
1615364100000|2021-03-10 08:15:00|2080|2077|2082|2080|2087|2084|2078|2077|14918
1615364400000|2021-03-10 08:20:00|2083|2081|2081|2079|2089|2086|2080|2079|16960
1615364700000|2021-03-10 08:25:00|2082|2080|2080|2077|2089|2088|2078|2076|10970
1615365000000|2021-03-10 08:30:00|2081|2078|2082|2080|2087|2085|2079|2077|11663
1615365300000|2021-03-10 08:35:00|2081|2079|2082|2080|2083|2081|2081|2079|3796
1615365600000|2021-03-10 08:40:00|2083|2081|2082|2080|2085|2084|2080|2078|8025
1615365900000|2021-03-10 08:45:00|2081|2079|2083|2081|2083|2081|2077|2075|4023
1615366200000|2021-03-10 08:50:00|2082|2080|2080|2077|2082|2080|2079|2077|3737
1615366500000|2021-03-10 08:55:00|2081|2078|2090|2089|2091|2089|2080|2078|29273
1615366800000|2021-03-10 09:00:00|2089|2088|2086|2085|2090|2089|2085|2084|4018
1615367100000|2021-03-10 09:05:00|2087|2086|2085|2083|2090|2088|2084|2083|2956
1615367400000|2021-03-10 09:10:00|2084|2082|2081|2079|2084|2083|2077|2076|7574
1615367700000|2021-03-10 09:15:00|2080|2078|2079|2076|2081|2079|2077|2076|4848
1615368000000|2021-03-10 09:20:00|2078|2077|2079|2077|2080|2079|2077|2075|2888
1615368300000|2021-03-10 09:25:00|2080|2078|2083|2081|2085|2084|2079|2078|7508
1615368600000|2021-03-10 09:30:00|2082|2080|2089|2087|2089|2087|2081|2079|5237
1615368900000|2021-03-10 09:35:00|2090|2086|2084|2082|2090|2086|2084|2082|42116
1615369200000|2021-03-10 09:40:00|2083|2081|2082|2081|2083|2081|2080|2078|2239
1615369500000|2021-03-10 09:45:00|2083|2082|2082|2080|2084|2082|2081|2079|3768
1615369800000|2021-03-10 09:50:00|2081|2079|2083|2081|2084|2082|2079|2078|4193
1615370100000|2021-03-10 09:55:00|2082|2082|2090|2088|2090|2089|2082|2082|3680
1615370400000|2021-03-10 10:00:00|2089|2087|2084|2082|2089|2087|2083|2081|5298
1615370700000|2021-03-10 10:05:00|2085|2081|2090|2088|2090|2089|2085|2081|6335
1615371000000|2021-03-10 10:10:00|2089|2087|2087|2085|2089|2088|2085|2083|3915
1615371300000|2021-03-10 10:15:00|2086|2086|2088|2086|2091|2089|2086|2085|7878
1615371600000|2021-03-10 10:20:00|2087|2085|2089|2088|2090|2088|2087|2085|1913
1615371900000|2021-03-10 10:25:00|2090|2089|2091|2089|2096|2094|2090|2088|15447
1615372200000|2021-03-10 10:30:00|2092|2090|2091|2089|2093|2092|2090|2089|4199
1615372500000|2021-03-10 10:35:00|2092|2090|2094|2093|2096|2094|2092|2090|539
1615372800000|2021-03-10 10:40:00|2093|2092|2091|2089|2093|2092|2090|2089|4118
1615373100000|2021-03-10 10:45:00|2092|2090|2093|2091|2096|2094|2091|2089|2940
1615373400000|2021-03-10 10:50:00|2092|2092|2093|2092|2094|2093|2092|2091|2811
1615373700000|2021-03-10 10:55:00|2094|2093|2097|2095|2097|2095|2094|2092|974
1615374000000|2021-03-10 11:00:00|2096|2094|2098|2097|2098|2097|2095|2094|3988
1615374300000|2021-03-10 11:05:00|2099|2098|2101|2100|2101|2100|2098|2096|2685
1615374600000|2021-03-10 11:10:00|2102|2101|2102|2101|2103|2102|2101|2100|1751
1615374900000|2021-03-10 11:15:00|2101|2100|2099|2098|2101|2100|2099|2098|3311
1615375200000|2021-03-10 11:20:00|2098|2097|2094|2093|2098|2097|2094|2093|3892
1615375500000|2021-03-10 11:25:00|2093|2092|2098|2097|2098|2097|2093|2090|3559
1615375800000|2021-03-10 11:30:00|2097|2096|2097|2096|2097|2096|2096|2094|2008
1615376100000|2021-03-10 11:35:00|2098|2097|2100|2098|2100|2098|2097|2096|3965
1615376400000|2021-03-10 11:40:00|2101|2099|2105|2103|2106|2104|2101|2099|1311
1615376700000|2021-03-10 11:45:00|2104|2104|2102|2100|2105|2104|2102|2100|3049
1615377000000|2021-03-10 11:50:00|2103|2101|2102|2100|2106|2105|2101|2100|6086
1615377300000|2021-03-10 11:55:00|2103|2101|2103|2101|2105|2102|2101|2100|3000
1615377600000|2021-03-10 12:00:00|2104|2102|2104|2102|2104|2102|2104|2102|563
1615377900000|2021-03-10 12:05:00|2105|2103|2104|2103|2105|2104|2104|2103|2673
1615378200000|2021-03-10 12:10:00|2103|2102|2105|2103|2105|2103|2103|2102|1528
1615378500000|2021-03-10 12:15:00|2106|2104|2104|2103|2109|2106|2104|2103|2616
1615378800000|2021-03-10 12:20:00|2105|2104|2108|2106|2108|2106|2105|2103|1644
1615379100000|2021-03-10 12:25:00|2107|2107|2108|2106|2108|2107|2106|2105|4405
1615379400000|2021-03-10 12:30:00|2107|2105|2105|2104|2107|2105|2104|2103|1946
1615379700000|2021-03-10 12:35:00|2106|2105|2107|2105|2107|2106|2103|2102|9023
1615380000000|2021-03-10 12:40:00|2108|2106|2106|2105|2109|2107|2106|2105|2114
1615380300000|2021-03-10 12:45:00|2107|2106|2106|2105|2107|2106|2106|2105|2884
1615380600000|2021-03-10 12:50:00|2105|2104|2105|2103|2106|2104|2102|2100|4740
1615380900000|2021-03-10 12:55:00|2104|2102|2102|2100|2104|2103|2101|2100|5813
1615381200000|2021-03-10 13:00:00|2101|2101|2101|2099|2102|2101|2100|2099|6653
1615381500000|2021-03-10 13:05:00|2100|2098|2097|2096|2100|2099|2096|2095|11741
1615381800000|2021-03-10 13:10:00|2096|2095|2097|2096|2097|2096|2096|2095|3639
1615382100000|2021-03-10 13:15:00|2096|2095|2096|2095|2097|2095|2096|2095|880
1615382400000|2021-03-10 13:20:00|2097|2096|2094|2092|2097|2096|2094|2092|4438
1615382700000|2021-03-10 13:25:00|2093|2091|2092|2091|2094|2092|2091|2089|5954
1615383000000|2021-03-10 13:30:00|2093|2092|2107|2105|2107|2105|2092|2092|15628
1615383300000|2021-03-10 13:35:00|2108|2106|2104|2102|2110|2109|2100|2098|10404
1615383600000|2021-03-10 13:40:00|2103|2101|2101|2099|2104|2101|2100|2098|2405
1615383900000|2021-03-10 13:45:00|2100|2100|2100|2098|2102|2100|2098|2097|11497
1615384200000|2021-03-10 13:50:00|2099|2097|2097|2095|2099|2098|2092|2091|18283
1615384500000|2021-03-10 13:55:00|2096|2094|2099|2097|2100|2099|2095|2094|3617
1615384800000|2021-03-10 14:00:00|2100|2098|2097|2096|2100|2099|2097|2096|5772
1615385100000|2021-03-10 14:05:00|2098|2097|2108|2106|2108|2106|2096|2095|14395
1615385400000|2021-03-10 14:10:00|2109|2107|2105|2104|2110|2108|2105|2104|5985
1615385700000|2021-03-10 14:15:00|2106|2105|2108|2106|2109|2106|2105|2104|6974
1615386000000|2021-03-10 14:20:00|2107|2105|2107|2106|2108|2107|2107|2105|4335
1615386300000|2021-03-10 14:25:00|2108|2107|2110|2109|2110|2109|2105|2103|7653
1615386600000|2021-03-10 14:30:00|2111|2110|2109|2108|2116|2115|2107|2105|12718
1615386900000|2021-03-10 14:35:00|2108|2107|2106|2104|2108|2107|2094|2092|16511
1615387200000|2021-03-10 14:40:00|2105|2105|2106|2104|2106|2105|2099|2098|38847
1615387500000|2021-03-10 14:45:00|2107|2105|2111|2109|2111|2110|2107|2105|9352
1615387800000|2021-03-10 14:50:00|2112|2110|2126|2125|2129|2128|2112|2110|12417
1615388100000|2021-03-10 14:55:00|2125|2124|2118|2117|2127|2126|2115|2113|14147
1615388400000|2021-03-10 15:00:00|2119|2118|2120|2118|2124|2122|2117|2115|5557
1615388700000|2021-03-10 15:05:00|2119|2117|2119|2118|2123|2122|2116|2115|8257
1615389000000|2021-03-10 15:10:00|2120|2119|2119|2117|2121|2120|2117|2115|5443
1615389300000|2021-03-10 15:15:00|2118|2118|2120|2119|2120|2119|2118|2117|5682
1615389600000|2021-03-10 15:20:00|2119|2118|2119|2117|2120|2119|2117|2116|7458
1615389900000|2021-03-10 15:25:00|2118|2116|2113|2112|2118|2116|2113|2111|9988
1615390200000|2021-03-10 15:30:00|2112|2111|2117|2115|2118|2117|2112|2111|9627
1615390500000|2021-03-10 15:35:00|2118|2116|2120|2118|2120|2119|2115|2113|7754
1615390800000|2021-03-10 15:40:00|2119|2117|2119|2117|2121|2119|2118|2117|6799
1615391100000|2021-03-10 15:45:00|2118|2116|2120|2119|2120|2119|2117|2116|6432
1615391400000|2021-03-10 15:50:00|2119|2118|2112|2110|2120|2119|2110|2109|13085
1615391700000|2021-03-10 15:55:00|2111|2109|2112|2111|2112|2111|2108|2107|7971
1615392000000|2021-03-10 16:00:00|2111|2110|2114|2113|2114|2113|2111|2109|8183
1615392300000|2021-03-10 16:05:00|2113|2112|2114|2113|2114|2113|2111|2110|12846
1615392600000|2021-03-10 16:10:00|2115|2113|2111|2109|2116|2114|2110|2108|483
1615392900000|2021-03-10 16:15:00|2112|2110|2100|2098|2112|2110|2099|2097|1542
1615393200000|2021-03-10 16:20:00|2101|2099|2099|2097|2102|2100|2097|2095|995
1615393500000|2021-03-10 16:25:00|2098|2096|2100|2097|2101|2099|2096|2094|596
1615449600000|2021-03-11 08:00:00|2100|2094|2128|2123|2128|2123|2100|2092|5846
1615449900000|2021-03-11 08:05:00|2127|2120|2134|2131|2134|2131|2121|2113|12609
1615450200000|2021-03-11 08:10:00|2133|2130|2127|2123|2134|2132|2123|2117|12113
1615450500000|2021-03-11 08:15:00|2128|2124|2135|2133|2139|2137|2128|2124|9522
1615450800000|2021-03-11 08:20:00|2134|2132|2130|2128|2134|2132|2128|2127|7309
1615451100000|2021-03-11 08:25:00|2129|2127|2130|2127|2134|2133|2129|2127|6522
1615451400000|2021-03-11 08:30:00|2129|2128|2128|2126|2133|2131|2128|2126|4243
1615451700000|2021-03-11 08:35:00|2127|2125|2130|2128|2135|2132|2124|2123|10285
1615452000000|2021-03-11 08:40:00|2129|2127|2131|2129|2133|2132|2129|2127|9016
1615452300000|2021-03-11 08:45:00|2132|2130|2136|2134|2140|2138|2128|2126|6848
1615452600000|2021-03-11 08:50:00|2135|2133|2132|2130|2135|2133|2127|2126|15194
1615452900000|2021-03-11 08:55:00|2131|2129|2133|2132|2134|2133|2129|2127|9614
1615453200000|2021-03-11 09:00:00|2132|2131|2132|2130|2135|2134|2130|2129|7233
1615453500000|2021-03-11 09:05:00|2133|2131|2132|2130|2134|2132|2130|2129|2427
1615453800000|2021-03-11 09:10:00|2131|2131|2136|2135|2137|2135|2131|2130|4354
1615454100000|2021-03-11 09:15:00|2137|2134|2134|2133|2138|2137|2134|2133|6753
1615454400000|2021-03-11 09:20:00|2133|2132|2133|2132|2135|2133|2131|2129|5877
1615454700000|2021-03-11 09:25:00|2132|2131|2135|2134|2136|2135|2130|2128|10064
1615455000000|2021-03-11 09:30:00|2136|2133|2138|2137|2141|2139|2133|2132|12366
1615455300000|2021-03-11 09:35:00|2137|2136|2132|2131|2137|2136|2131|2129|8936
1615455600000|2021-03-11 09:40:00|2133|2132|2130|2128|2133|2132|2127|2126|3666
1615455900000|2021-03-11 09:45:00|2129|2127|2128|2127|2130|2128|2126|2124|5732
1615456200000|2021-03-11 09:50:00|2129|2128|2126|2124|2129|2128|2126|2124|2856
1615456500000|2021-03-11 09:55:00|2125|2123|2122|2121|2125|2123|2119|2118|4432
1615456800000|2021-03-11 10:00:00|2123|2122|2124|2123|2127|2126|2123|2121|6252
1615457100000|2021-03-11 10:05:00|2123|2122|2120|2118|2124|2123|2119|2116|4175
1615457400000|2021-03-11 10:10:00|2119|2117|2116|2115|2120|2118|2115|2113|2884
1615457700000|2021-03-11 10:15:00|2115|2114|2117|2115|2118|2117|2115|2113|4441
1615458000000|2021-03-11 10:20:00|2118|2116|2119|2117|2119|2118|2113|2111|16540
1615458300000|2021-03-11 10:25:00|2118|2116|2113|2111|2119|2117|2111|2109|8625
1615458600000|2021-03-11 10:30:00|2114|2112|2117|2114|2121|2119|2114|2112|5241
1615458900000|2021-03-11 10:35:00|2118|2115|2121|2119|2121|2119|2116|2115|2369
1615459200000|2021-03-11 10:40:00|2122|2120|2124|2122|2124|2122|2122|2120|1685
1615459500000|2021-03-11 10:45:00|2123|2121|2123|2122|2124|2123|2121|2119|3519
1615459800000|2021-03-11 10:50:00|2124|2123|2122|2121|2128|2127|2120|2118|23107
1615460100000|2021-03-11 10:55:00|2123|2120|2125|2124|2126|2124|2121|2120|39202
1615460400000|2021-03-11 11:00:00|2126|2125|2129|2128|2129|2128|2125|2125|6467
1615460700000|2021-03-11 11:05:00|2128|2127|2131|2129|2131|2130|2127|2125|4501
1615461000000|2021-03-11 11:10:00|2132|2130|2133|2131|2133|2132|2132|2130|2476
1615461300000|2021-03-11 11:15:00|2134|2132|2135|2134|2136|2134|2132|2131|6740
1615461600000|2021-03-11 11:20:00|2134|2133|2132|2130|2135|2134|2132|2130|6139
1615461900000|2021-03-11 11:25:00|2133|2131|2135|2133|2135|2134|2132|2131|6416
1615462200000|2021-03-11 11:30:00|2134|2132|2140|2138|2141|2139|2133|2132|6591
1615462500000|2021-03-11 11:35:00|2139|2137|2136|2133|2141|2140|2133|2131|26214
1615462800000|2021-03-11 11:40:00|2135|2132|2136|2134|2136|2134|2131|2130|7221
1615463100000|2021-03-11 11:45:00|2137|2135|2139|2137|2140|2139|2137|2134|32971
1615463400000|2021-03-11 11:50:00|2140|2138|2142|2139|2144|2143|2140|2138|15097
1615463700000|2021-03-11 11:55:00|2141|2138|2137|2135|2141|2138|2137|2134|1757
1615464000000|2021-03-11 12:00:00|2136|2134|2132|2131|2136|2134|2131|2129|2130
1615464300000|2021-03-11 12:05:00|2133|2130|2136|2134|2137|2136|2131|2129|44203
1615464600000|2021-03-11 12:10:00|2135|2135|2136|2134|2136|2135|2135|2133|1823
1615464900000|2021-03-11 12:15:00|2135|2135|2133|2131|2138|2135|2132|2131|5813
1615465200000|2021-03-11 12:20:00|2132|2130|2128|2127|2133|2131|2127|2126|1529
1615465500000|2021-03-11 12:25:00|2129|2126|2132|2130|2132|2130|2128|2126|2056
1615465800000|2021-03-11 12:30:00|2131|2131|2131|2129|2131|2131|2130|2129|3216
1615466100000|2021-03-11 12:35:00|2130|2128|2130|2128|2130|2129|2128|2127|1559
1615466400000|2021-03-11 12:40:00|2131|2129|2126|2125|2131|2130|2126|2125|4501
1615466700000|2021-03-11 12:45:00|2127|2124|2136|2133|2136|2134|2127|2123|9737
1615467000000|2021-03-11 12:50:00|2137|2134|2136|2134|2139|2138|2135|2133|8840
1615467300000|2021-03-11 12:55:00|2137|2135|2137|2136|2140|2138|2137|2135|21103
1615467600000|2021-03-11 13:00:00|2138|2137|2137|2136|2140|2138|2137|2136|1124
1615467900000|2021-03-11 13:05:00|2138|2137|2139|2137|2140|2138|2135|2134|8690
1615468200000|2021-03-11 13:10:00|2140|2138|2140|2138|2141|2139|2138|2137|24217
1615468500000|2021-03-11 13:15:00||2139||2138||2139||2138|837
1615468800000|2021-03-11 13:20:00|2139|2137|2138|2137|2140|2138|2137|2136|3625
1615469100000|2021-03-11 13:25:00|2137|2136|2134|2131|2138|2136|2133|2131|8233
1615469400000|2021-03-11 13:30:00|2133|2132|2134|2132|2134|2132|2132|2131|2337
1615469700000|2021-03-11 13:35:00|2133|2131|2136|2134|2136|2134|2131|2130|7092
1615470000000|2021-03-11 13:40:00|2135|2133|2132|2131|2136|2134|2131|2129|4174
1615470300000|2021-03-11 13:45:00|2131|2130|2131|2129|2132|2130|2130|2129|875
1615470600000|2021-03-11 13:50:00|2130|2128|2127|2126|2131|2129|2127|2125|11579
1615470900000|2021-03-11 13:55:00|2128|2127|2128|2127|2130|2129|2127|2126|2424
1615471200000|2021-03-11 14:00:00|2129|2128|2129|2127|2130|2128|2128|2127|2566
1615471500000|2021-03-11 14:05:00|2128|2126|2134|2132|2134|2133|2126|2124|8346
1615471800000|2021-03-11 14:10:00|2133|2131|2131|2130|2133|2131|2131|2130|5325
1615472100000|2021-03-11 14:15:00|2130|2129|2129|2128|2130|2130|2128|2126|2800
1615472400000|2021-03-11 14:20:00|2130|2127|2132|2129|2132|2130|2128|2127|1716
1615472700000|2021-03-11 14:25:00|2131|2130|2130|2128|2132|2131|2129|2127|2287
1615473000000|2021-03-11 14:30:00|2129|2127|2136|2135|2136|2135|2129|2127|4924
1615473300000|2021-03-11 14:35:00|2137|2134|2128|2127|2137|2135|2128|2127|8713
1615473600000|2021-03-11 14:40:00|2129|2128|2128|2126|2131|2129|2124|2122|5152
1615473900000|2021-03-11 14:45:00|2127|2125|2117|2115|2128|2126|2115|2113|20084
1615474200000|2021-03-11 14:50:00|2118|2116|2122|2120|2124|2122|2118|2116|5170
1615474500000|2021-03-11 14:55:00|2121|2119|2122|2120|2122|2120|2117|2116|4930
1615474800000|2021-03-11 15:00:00|2123|2121|2125|2123|2129|2127|2122|2120|5382
1615475100000|2021-03-11 15:05:00|2124|2122|2122|2121|2125|2123|2120|2119|3249
1615475400000|2021-03-11 15:10:00|2123|2122|2121|2119|2123|2122|2120|2119|8192
1615475700000|2021-03-11 15:15:00|2122|2120|2117|2115|2125|2124|2115|2114|19970
1615476000000|2021-03-11 15:20:00|2116|2114|2118|2117|2120|2118|2114|2113|14665
1615476300000|2021-03-11 15:25:00|2119|2118|2116|2114|2121|2119|2112|2110|16881
1615476600000|2021-03-11 15:30:00|2115|2115|2109|2107|2116|2115|2108|2107|10269
1615476900000|2021-03-11 15:35:00|2108|2106|2112|2111|2112|2111|2107|2105|10749
1615477200000|2021-03-11 15:40:00|2113|2112|2113|2112|2114|2113|2111|2108|5600
1615477500000|2021-03-11 15:45:00|2114|2113|2107|2106|2114|2113|2107|2105|19141
1615477800000|2021-03-11 15:50:00|2108|2107|2112|2110|2112|2110|2107|2107|5983
1615478100000|2021-03-11 15:55:00|2111|2111|2113|2112|2113|2112|2110|2109|16144
1615478400000|2021-03-11 16:00:00|2114|2113|2113|2112|2116|2114|2113|2112|8880
1615478700000|2021-03-11 16:05:00|2112|2111|2113|2111|2114|2112|2112|2110|11461
1615479000000|2021-03-11 16:10:00|2112|2110|2108|2106|2113|2112|2108|2106|7177
1615479300000|2021-03-11 16:15:00|2109|2107|2104|2102|2109|2107|2102|2100|13801
1615479600000|2021-03-11 16:20:00|2103|2103|2103|2101|2106|2105|2102|2101|12143
1615479900000|2021-03-11 16:25:00|2104|2102|2111|2109|2113|2111|2104|2102|40904
1615536000000|2021-03-12 08:00:00|2107|2101|2091|2087|2107|2101|2091|2086|8789
1615536300000|2021-03-12 08:05:00|2092|2088|2094|2090|2095|2092|2084|2080|8771
1615536600000|2021-03-12 08:10:00|2093|2091|2091|2088|2096|2094|2088|2086|5952
1615536900000|2021-03-12 08:15:00|2092|2089|2112|2110|2112|2111|2092|2088|11361
1615537200000|2021-03-12 08:20:00|2113|2111|2106|2102|2113|2112|2106|2102|5395
1615537500000|2021-03-12 08:25:00|2107|2103|2110|2107|2110|2107|2106|2102|1270
1615537800000|2021-03-12 08:30:00|2111|2106|2114|2113|2114|2113|2108|2106|10901
1615538100000|2021-03-12 08:35:00|2113|2112|2113|2111|2117|2116|2113|2111|5039
1615538400000|2021-03-12 08:40:00|2114|2112|2111|2109|2114|2113|2111|2109|2028
1615538700000|2021-03-12 08:45:00|2112|2110|2112|2110|2115|2114|2111|2109|2904
1615539000000|2021-03-12 08:50:00|2111|2109|2107|2105|2111|2109|2105|2103|5720
1615539300000|2021-03-12 08:55:00|2106|2104|2101|2098|2109|2107|2098|2095|7914
1615539600000|2021-03-12 09:00:00|2100|2099|2098|2096|2104|2102|2098|2095|4737
1615539900000|2021-03-12 09:05:00|2099|2097|2098|2095|2100|2098|2095|2092|3983
1615540200000|2021-03-12 09:10:00|2097|2096|2100|2098|2101|2099|2095|2094|5894
1615540500000|2021-03-12 09:15:00|2099|2097|2103|2101|2104|2103|2098|2096|3954
1615540800000|2021-03-12 09:20:00|2102|2100|2105|2103|2105|2103|2100|2099|6393
1615541100000|2021-03-12 09:25:00|2106|2104|2105|2104|2108|2106|2103|2101|4680
1615541400000|2021-03-12 09:30:00|2104|2102|2105|2103|2105|2103|2101|2099|5586
1615541700000|2021-03-12 09:35:00|2104|2102|2107|2105|2107|2105|2103|2101|3641
1615542000000|2021-03-12 09:40:00|2108|2106|2115|2113|2115|2113|2107|2106|3013
1615542300000|2021-03-12 09:45:00|2116|2114|2113|2111|2117|2116|2112|2111|8536
1615542600000|2021-03-12 09:50:00|2112|2110|2118|2116|2119|2118|2111|2110|26335
1615542900000|2021-03-12 09:55:00|2119|2117|2122|2121|2122|2121|2117|2116|8425
1615543200000|2021-03-12 10:00:00|2123|2122|2121|2119|2124|2123|2120|2118|4719
1615543500000|2021-03-12 10:05:00|2122|2120|2121|2120|2122|2121|2121|2119|2062
1615543800000|2021-03-12 10:10:00|2122|2121|2122|2120|2124|2123|2120|2119|7484
1615544100000|2021-03-12 10:15:00|2123|2121|2121|2120|2123|2122|2121|2120|40125
1615544400000|2021-03-12 10:20:00|2122|2121|2127|2125|2128|2127|2120|2119|4055
1615544700000|2021-03-12 10:25:00|2128|2126|2129|2127|2129|2128|2127|2126|4182
1615545000000|2021-03-12 10:30:00|2128|2128|2127|2125|2130|2128|2127|2125|5853
1615545300000|2021-03-12 10:35:00|2126|2124|2122|2119|2126|2124|2121|2118|10805
1615545600000|2021-03-12 10:40:00|2123|2120|2125|2123|2131|2129|2122|2120|27253
1615545900000|2021-03-12 10:45:00|2126|2124|2126|2124|2126|2125|2123|2122|4042
1615546200000|2021-03-12 10:50:00|2125|2123|2124|2122|2125|2123|2122|2120|3439
1615546500000|2021-03-12 10:55:00|2125|2123|2124|2123|2125|2124|2123|2122|5979
1615546800000|2021-03-12 11:00:00|2123|2122|2114|2113|2124|2122|2112|2110|3826
1615547100000|2021-03-12 11:05:00|2113|2112|2112|2111|2115|2113|2110|2108|4003
1615547400000|2021-03-12 11:10:00||2110||2111||2111||2110|190
1615547700000|2021-03-12 11:15:00|2113|2112|2115|2113|2115|2113|2113|2112|1365
1615548000000|2021-03-12 11:20:00|2114|2112|2114|2112|2114|2113|2112|2111|4670
1615548300000|2021-03-12 11:25:00|2113|2111|2112|2110|2114|2112|2111|2110|2390
1615548600000|2021-03-12 11:30:00|2113|2111|2115|2113|2115|2114|2111|2110|1652
1615548900000|2021-03-12 11:35:00|2116|2114|2118|2116|2118|2116|2116|2113|774
1615549200000|2021-03-12 11:40:00|2117|2117|2118|2116|2120|2118|2115|2114|6758
1615549500000|2021-03-12 11:45:00|2117|2115|2116|2113|2118|2117|2115|2113|1633
1615549800000|2021-03-12 11:50:00||2114||2113||2114||2113|360
1615550100000|2021-03-12 11:55:00|2115|2112|2113|2111|2115|2112|2113|2111|599
1615550400000|2021-03-12 12:00:00|2114|2112|2111|2110|2114|2113|2111|2110|2016
1615550700000|2021-03-12 12:05:00|2112|2111|2118|2115|2118|2116|2112|2111|2513
1615551000000|2021-03-12 12:10:00|2117||2118||2118||2117||510
1615551300000|2021-03-12 12:15:00|2119|2116|2121|2119|2121|2119|2118|2116|2059
1615551600000|2021-03-12 12:20:00|2120|2118|2125|2124|2126|2125|2119|2118|9247
1615551900000|2021-03-12 12:25:00|2124|2123|2128|2126|2129|2127|2124|2123|1882
1615552200000|2021-03-12 12:30:00|2127|2125|2129|2127|2129|2127|2126|2125|2961
1615552500000|2021-03-12 12:35:00|2128|2126|2129|2128|2131|2129|2125|2123|30696
1615552800000|2021-03-12 12:40:00|2128|2127|2130|2129|2131|2130|2128|2126|3168
1615553100000|2021-03-12 12:45:00|2129|2128|2127|2126|2131|2129|2126|2125|7497
1615553400000|2021-03-12 12:50:00|2126|2125|2117|2116|2127|2126|2117|2114|5559
1615553700000|2021-03-12 12:55:00|2118|2115|2120|2118|2121|2119|2118|2115|4788
1615554000000|2021-03-12 13:00:00|2119|2117|2115|2113|2119|2118|2115|2113|2924
1615554300000|2021-03-12 13:05:00|2114|2114|2121|2119|2123|2121|2114|2114|6444
1615554600000|2021-03-12 13:10:00|2122|2120|2118|2116|2123|2122|2118|2116|2364
1615554900000|2021-03-12 13:15:00|2119|2117|2120|2118|2120|2118|2119|2116|858
1615555200000|2021-03-12 13:20:00|2119|2119|2121|2120|2123|2121|2119|2119|4386
1615555500000|2021-03-12 13:25:00|2120|2119|2121|2119|2121|2119|2118|2116|4157
1615555800000|2021-03-12 13:30:00|2122|2120|2118|2116|2122|2121|2117|2115|6664
1615556100000|2021-03-12 13:35:00|2117|2115|2122|2120|2122|2121|2116|2115|4745
1615556400000|2021-03-12 13:40:00|2121|2119|2121|2120|2122|2121|2117|2116|6048
1615556700000|2021-03-12 13:45:00|2122|2121|2122|2121|2122|2121|2121|2120|3627
1615557000000|2021-03-12 13:50:00|2121|2120|2123|2122|2123|2122|2121|2120|6410
1615557300000|2021-03-12 13:55:00|2122|2121|2123|2122|2126|2125|2121|2120|6934
1615557600000|2021-03-12 14:00:00|2124|2123|2125|2124|2125|2124|2122|2121|9989
1615557900000|2021-03-12 14:05:00|2124|2123|2122|2121|2124|2123|2122|2120|2443
1615558200000|2021-03-12 14:10:00|2121|2120|2119|2118|2121|2120|2119|2118|3760
1615558500000|2021-03-12 14:15:00|2120|2119|2119|2118|2120|2119|2119|2118|2190
1615558800000|2021-03-12 14:20:00|2118|2117|2119|2118|2119|2118|2113|2112|17401
1615559100000|2021-03-12 14:25:00|2118|2117|2116|2115|2118|2118|2114|2113|63852
1615559400000|2021-03-12 14:30:00|2115|2114|2100|2099|2115|2114|2097|2095|17914
1615559700000|2021-03-12 14:35:00|2099|2098|2099|2098|2099|2098|2095|2093|16320
1615560000000|2021-03-12 14:40:00|2098|2097|2110|2108|2111|2110|2096|2094|10634
1615560300000|2021-03-12 14:45:00|2111|2109|2111|2110|2116|2114|2110|2108|8068
1615560600000|2021-03-12 14:50:00|2112|2111|2117|2116|2122|2120|2112|2110|9265
1615560900000|2021-03-12 14:55:00|2116|2115|2117|2116|2118|2116|2114|2112|4763
1615561200000|2021-03-12 15:00:00|2118|2117|2110|2108|2118|2117|2109|2108|8780
1615561500000|2021-03-12 15:05:00|2111|2109|2108|2106|2111|2110|2104|2103|10165
1615561800000|2021-03-12 15:10:00|2109|2107|2110|2109|2113|2111|2107|2106|8314
1615562100000|2021-03-12 15:15:00|2109|2108|2111|2109|2115|2113|2109|2108|8265
1615562400000|2021-03-12 15:20:00|2110|2110|2110|2109|2111|2110|2109|2108|8108
1615562700000|2021-03-12 15:25:00|2109|2108|2108|2106|2110|2109|2104|2102|14673
1615563000000|2021-03-12 15:30:00|2107|2105|2103|2101|2108|2107|2102|2101|11439
1615563300000|2021-03-12 15:35:00|2104|2102|2101|2099|2105|2104|2101|2099|6979
1615563600000|2021-03-12 15:40:00|2102|2100|2107|2106|2109|2108|2102|2100|15558
1615563900000|2021-03-12 15:45:00|2108|2107|2111|2110|2112|2111|2107|2106|6998
1615564200000|2021-03-12 15:50:00|2112|2109|2108|2107|2112|2109|2107|2105|9035
1615564500000|2021-03-12 15:55:00|2107|2106|2107|2105|2108|2107|2107|2105|6647
1615564800000|2021-03-12 16:00:00|2106|2104|2107|2105|2108|2107|2104|2102|9833
1615565100000|2021-03-12 16:05:00|2106|2106|2107|2105|2108|2107|2106|2105|7150
1615565400000|2021-03-12 16:10:00|2108|2106|2106|2105|2108|2106|2106|2105|9734
1615565700000|2021-03-12 16:15:00|2105|2104|2104|2103|2106|2104|2101|2100|6260
1615566000000|2021-03-12 16:20:00|2103|2102|2104|2103|2105|2104|2103|2102|10299
1615566300000|2021-03-12 16:25:00|2105|2104|2106|2104|2107|2105|2104|2103|10925
1615795200000|2021-03-15 08:00:00|2132|2102|2118|2112|2132|2120|2099|2087|6833
1615795500000|2021-03-15 08:05:00|2117|2113|2120|2115|2124|2118|2116|2112|5181
1615795800000|2021-03-15 08:10:00|2119|2116|2123|2119|2128|2124|2118|2116|9505
1615796100000|2021-03-15 08:15:00|2122|2120|2124|2120|2127|2123|2122|2120|3426
1615796400000|2021-03-15 08:20:00|2123|2119|2116|2114|2125|2121|2116|2113|3000
1615796700000|2021-03-15 08:25:00|2118|2115|2121|2119|2121|2119|2116|2114|3295
1615797000000|2021-03-15 08:30:00|2120|2117|2116|2113|2121|2118|2112|2108|3148
1615797300000|2021-03-15 08:35:00|2115|2112|2111|2108|2115|2113|2111|2108|3081
1615797600000|2021-03-15 08:40:00|2110|2107|2116|2114|2116|2114|2109|2107|3077
1615797900000|2021-03-15 08:45:00|2115|2113|2111|2109|2115|2113|2111|2109|1953
1615798200000|2021-03-15 08:50:00|2110|2110|2113|2110|2113|2110|2110|2109|2063
1615798500000|2021-03-15 08:55:00|2112|2111|2116|2113|2116|2113|2111|2111|2017
1615798800000|2021-03-15 09:00:00|2115|2112|2119|2117|2119|2117|2114|2112|3665
1615799100000|2021-03-15 09:05:00|2120|2116|2117|2114|2120|2117|2116|2114|2058
1615799400000|2021-03-15 09:10:00|2116|2115|2113|2111|2117|2115|2113|2110|2201
1615799700000|2021-03-15 09:15:00|2112|2110|2112|2110|2113|2110|2110|2108|2756
1615800000000|2021-03-15 09:20:00|2111|2108|2111|2108|2111|2110|2110|2108|1357
1615800300000|2021-03-15 09:25:00|2112|2109|2107|2105|2112|2110|2107|2105|1153
1615800600000|2021-03-15 09:30:00|2108|2106|2103|2100|2108|2106|2103|2100|1769
1615800900000|2021-03-15 09:35:00|2102|2099|2101|2098|2103|2101|2101|2098|1924
1615801200000|2021-03-15 09:40:00|2100|2099|2102|2100|2102|2100|2099|2097|3704
1615801500000|2021-03-15 09:45:00|2101|2099|2103|2101|2106|2104|2100|2099|4781
1615801800000|2021-03-15 09:50:00|2104|2102|2106|2104|2108|2106|2104|2102|7235
1615802100000|2021-03-15 09:55:00|2105|2103|2107|2104|2107|2106|2103|2102|6211
1615802400000|2021-03-15 10:00:00|2106|2105|2104|2102|2107|2105|2102|2100|1404
1615802700000|2021-03-15 10:05:00|2103|2101|2104|2102|2106|2104|2103|2101|2862
1615803000000|2021-03-15 10:10:00|2103|2101|2100|2097|2104|2101|2099|2096|7087
1615803300000|2021-03-15 10:15:00|2099|2096|2093|2092|2100|2098|2093|2092|3820
1615803600000|2021-03-15 10:20:00|2094|2091|2093|2091|2095|2093|2092|2090|4837
1615803900000|2021-03-15 10:25:00|2092|2092|2094|2091|2094|2092|2092|2091|688
1615804200000|2021-03-15 10:30:00|2093|2090|2090|2089|2093|2090|2090|2088|4127
1615804500000|2021-03-15 10:35:00|2089|2088|2089|2087|2095|2092|2089|2087|5166
1615804800000|2021-03-15 10:40:00|2088|2088|2089|2087|2090|2088|2088|2087|1292
1615805100000|2021-03-15 10:45:00|2088|2086|2089|2087|2090|2089|2087|2086|1605
1615805400000|2021-03-15 10:50:00|2088|2086|2084|2082|2089|2088|2084|2082|4775
1615805700000|2021-03-15 10:55:00|2085|2083|2084|2082|2085|2083|2083|2082|1157
1615806000000|2021-03-15 11:00:00|2083|2081|2078|2077|2084|2082|2078|2077|8105
1615806300000|2021-03-15 11:05:00|2079|2078|2075|2072|2080|2078|2073|2072|11320
1615806600000|2021-03-15 11:10:00|2074|2073|2078|2076|2078|2076|2073|2072|11085
1615806900000|2021-03-15 11:15:00|2077|2075|2075|2073|2080|2078|2075|2073|6415
1615807200000|2021-03-15 11:20:00|2076|2074|2074|2073|2076|2074|2074|2073|3101
1615807500000|2021-03-15 11:25:00|2073|2072|2077|2075|2077|2075|2072|2070|14676
1615807800000|2021-03-15 11:30:00|2076|2076|2086|2084|2086|2084|2076|2075|10022
1615808100000|2021-03-15 11:35:00|2087|2085|2092|2091|2092|2091|2086|2085|12442
1615808400000|2021-03-15 11:40:00|2091|2090|2097|2096|2097|2096|2089|2088|6753
1615808700000|2021-03-15 11:45:00|2096|2095|2096|2095|2097|2096|2096|2094|3991
1615809000000|2021-03-15 11:50:00|2095|2094|2097|2095|2097|2096|2090|2088|8243
1615809300000|2021-03-15 11:55:00|2098|2096|2105|2103|2105|2103|2098|2096|5616
1615809600000|2021-03-15 12:00:00|2106|2102|2105|2104|2107|2105|2103|2102|5288
1615809900000|2021-03-15 12:05:00|2104|2102|2107|2105|2107|2105|2100|2098|8564
1615810200000|2021-03-15 12:10:00|2108|2106|2107|2105|2109|2107|2106|2105|3662
1615810500000|2021-03-15 12:15:00|2106|2104|2097|2094|2106|2104|2097|2094|3821
1615810800000|2021-03-15 12:20:00|2096|2095|2096|2094|2099|2097|2092|2091|5349
1615811100000|2021-03-15 12:25:00|2097|2095|2096|2095|2098|2097|2096|2094|3110
1615811400000|2021-03-15 12:30:00|2095|2094|2094|2092|2095|2094|2093|2092|277
1615811700000|2021-03-15 12:35:00|2095|2093|2091|2089|2096|2095|2091|2089|2709
1615812000000|2021-03-15 12:40:00|2092|2090|2091|2088|2093|2092|2090|2088|2572
1615812300000|2021-03-15 12:45:00|2090|2089|2088|2087|2090|2089|2087|2084|1847
1615812600000|2021-03-15 12:50:00|2089|2086|2087|2085|2089|2087|2087|2085|3056
1615812900000|2021-03-15 12:55:00|2086|2084|2086|2084|2087|2085|2084|2082|4186
1615813200000|2021-03-15 13:00:00|2087|2085|2087|2085|2087|2085|2086|2084|903
1615813500000|2021-03-15 13:05:00|2088|2086|2090|2088|2091|2088|2087|2086|2719
1615813800000|2021-03-15 13:10:00|2091|2089|2089|2087|2092|2090|2089|2087|4110
1615814100000|2021-03-15 13:15:00|2090|2088|2091|2089|2092|2089|2090|2088|1800
1615814400000|2021-03-15 13:20:00|2090|2088|2086|2084|2091|2088|2085|2084|2076
1615814700000|2021-03-15 13:25:00|2085|2085|2086|2084|2089|2086|2084|2083|3259
1615815000000|2021-03-15 13:30:00|2085|2083|2082|2081|2088|2086|2082|2080|62500
1615815300000|2021-03-15 13:35:00|2083|2082|2084|2082|2085|2084|2083|2081|6455
1615815600000|2021-03-15 13:40:00|2083|2081|2081|2080|2085|2083|2080|2079|12453
1615815900000|2021-03-15 13:45:00|2082|2081|2084|2082|2086|2084|2081|2079|67936
1615816200000|2021-03-15 13:50:00|2085|2083|2085|2083|2090|2087|2083|2082|37534
1615816500000|2021-03-15 13:55:00|2084|2082|2085|2083|2086|2083|2080|2079|5995
1615816800000|2021-03-15 14:00:00|2086|2084|2094|2092|2095|2093|2085|2083|5451
1615817100000|2021-03-15 14:05:00|2093|2091|2098|2096|2098|2096|2092|2091|3508
1615817400000|2021-03-15 14:10:00|2099|2097|2098|2097|2101|2099|2098|2096|2861
1615817700000|2021-03-15 14:15:00|2097|2096|2093|2091|2097|2097|2091|2088|2877
1615818000000|2021-03-15 14:20:00|2092|2090|2086|2083|2093|2091|2085|2082|13298
1615818300000|2021-03-15 14:25:00|2085|2082|2083|2081|2085|2082|2082|2080|2502
1615818600000|2021-03-15 14:30:00|2082|2082|2082|2080|2083|2082|2082|2080|3440
1615818900000|2021-03-15 14:35:00|2081|2079|2074|2073|2081|2079|2074|2072|3443
1615819200000|2021-03-15 14:40:00|2073|2072|2084|2082|2086|2083|2073|2071|16718
1615819500000|2021-03-15 14:45:00|2083|2081|2079|2077|2084|2082|2079|2077|6595
1615819800000|2021-03-15 14:50:00|2080|2078|2079|2077|2081|2079|2079|2077|3388
1615820100000|2021-03-15 14:55:00|2078|2078|2079|2077|2080|2079|2077|2074|4021
1615820400000|2021-03-15 15:00:00|2080|2078|2079|2077|2080|2078|2079|2077|1834
1615820700000|2021-03-15 15:05:00|2080|2078|2077|2075|2080|2078|2076|2075|4474
1615821000000|2021-03-15 15:10:00|2076|2076|2081|2080|2085|2083|2076|2075|6050
1615821300000|2021-03-15 15:15:00|2082|2081|2089|2088|2090|2088|2081|2081|11574
1615821600000|2021-03-15 15:20:00|2090|2089|2090|2088|2094|2092|2089|2088|6128
1615821900000|2021-03-15 15:25:00|2089|2087|2094|2092|2094|2093|2089|2087|13741
1615822200000|2021-03-15 15:30:00|2093|2091|2091|2089|2093|2092|2090|2089|5613
1615822500000|2021-03-15 15:35:00|2090|2090|2084|2082|2090|2090|2083|2081|4400
1615822800000|2021-03-15 15:40:00|2085|2083|2088|2086|2088|2087|2084|2082|10505
1615823100000|2021-03-15 15:45:00|2087|2087|2093|2092|2094|2093|2087|2086|7946
1615823400000|2021-03-15 15:50:00|2092|2091|2093|2091|2093|2091|2091|2089|9079
1615823700000|2021-03-15 15:55:00|2094|2092|2096|2095|2098|2096|2093|2092|5216
1615824000000|2021-03-15 16:00:00|2095|2094|2108|2107|2108|2107|2095|2094|27042
1615824300000|2021-03-15 16:05:00|2109|2108|2114|2113|2114|2113|2109|2107|8125
1615824600000|2021-03-15 16:10:00|2115|2114|2110|2109|2116|2115|2107|2104|11551
1615824900000|2021-03-15 16:15:00|2111|2108|2109|2107|2111|2110|2109|2106|4157
1615825200000|2021-03-15 16:20:00|2108|2106|2113|2112|2114|2112|2106|2104|30109
1615825500000|2021-03-15 16:25:00|2112|2111|2111|2110|2114|2112|2109|2107|17322
1615881600000|2021-03-16 08:00:00|2133|2124|2136|2131|2137|2133|2126|2120|12179
1615881900000|2021-03-16 08:05:00|2137|2132|2123|2119|2137|2132|2120|2115|6779
1615882200000|2021-03-16 08:10:00|2124|2121|2122|2118|2128|2126|2120|2116|6943
1615882500000|2021-03-16 08:15:00|2121|2120|2132|2128|2137|2136|2120|2118|8135
1615882800000|2021-03-16 08:20:00|2131|2129|2134|2131|2137|2134|2130|2129|4041
1615883100000|2021-03-16 08:25:00|2135|2132|2136|2133|2138|2135|2132|2129|7197
1615883400000|2021-03-16 08:30:00|2137|2134|2143|2141|2144|2141|2135|2133|5386
1615883700000|2021-03-16 08:35:00|2142|2140|2145|2143|2146|2143|2139|2137|4276
1615884000000|2021-03-16 08:40:00|2146|2144|2146|2144|2153|2151|2144|2143|5677
1615884300000|2021-03-16 08:45:00|2147|2145|2142|2139|2151|2148|2142|2139|3259
1615884600000|2021-03-16 08:50:00|2141|2140|2140|2138|2144|2142|2138|2137|7229
1615884900000|2021-03-16 08:55:00|2141|2139|2141|2140|2142|2140|2139|2137|3251
1615885200000|2021-03-16 09:00:00|2140|2139|2140|2138|2141|2139|2138|2137|2224
1615885500000|2021-03-16 09:05:00|2141|2137|2138|2136|2141|2139|2138|2135|1175
1615885800000|2021-03-16 09:10:00|2137|2137|2141|2139|2141|2139|2137|2136|2065
1615886100000|2021-03-16 09:15:00|2142|2138|2139|2137|2142|2140|2139|2137|5541
1615886400000|2021-03-16 09:20:00|2138|2136|2137|2135|2138|2137|2135|2134|2614
1615886700000|2021-03-16 09:25:00|2136|2134|2138|2136|2139|2137|2134|2131|3386
1615887000000|2021-03-16 09:30:00|2139|2135|2137|2136|2139|2137|2135|2133|10278
1615887300000|2021-03-16 09:35:00|2138|2135|2141|2139|2142|2140|2137|2135|4770
1615887600000|2021-03-16 09:40:00|2140|2138|2140|2138|2143|2141|2140|2138|7407
1615887900000|2021-03-16 09:45:00|2139|2137|2138|2135|2141|2139|2136|2135|3887
1615888200000|2021-03-16 09:50:00|2139|2136|2142|2139|2144|2142|2139|2136|4298
1615888500000|2021-03-16 09:55:00|2141|2138|2145|2142|2145|2143|2140|2138|2290
1615888800000|2021-03-16 10:00:00|2146|2143|2153|2150|2153|2150|2146|2143|8955
1615889100000|2021-03-16 10:05:00|2152||2152||2152||2152||417
1615889400000|2021-03-16 10:10:00|2151|2151|2154|2153|2157|2155|2151|2150|6529
1615889700000|2021-03-16 10:15:00|2155|2152|2153|2151|2155|2153|2153|2151|1091
1615890000000|2021-03-16 10:20:00|2154|2152|2146|2144|2155|2153|2146|2144|4348
1615890300000|2021-03-16 10:25:00|2147|2145|2157|2155|2157|2155|2147|2145|8093
1615890600000|2021-03-16 10:30:00|2158|2156|2150|2149|2158|2156|2149|2147|7037
1615890900000|2021-03-16 10:35:00|2149|2148|2150|2148|2150|2148|2149|2147|1282
1615891200000|2021-03-16 10:40:00|2149|2149|2150|2148|2153|2152|2149|2147|6017
1615891500000|2021-03-16 10:45:00|2151|2149|2153|2151|2155|2153|2151|2148|10665
1615891800000|2021-03-16 10:50:00|2152|2150|2148|2146|2153|2151|2147|2145|5173
1615892100000|2021-03-16 10:55:00|2147|2147|2150|2148|2150|2149|2146|2144|4954
1615892400000|2021-03-16 11:00:00|2151|2149|2149|2146|2151|2149|2146|2144|6649
1615892700000|2021-03-16 11:05:00|2148|2147|2148|2147|2150|2148|2148|2147|3618
1615893000000|2021-03-16 11:10:00|2149|2148|2148|2146|2150|2148|2148|2146|2064
1615893300000|2021-03-16 11:15:00|2149|2148|2151|2150|2151|2150|2149|2148|3186
1615893600000|2021-03-16 11:20:00|2150|2149|2151|2150|2153|2152|2150|2148|3356
1615893900000|2021-03-16 11:25:00|2152|2149|2157|2156|2157|2156|2150|2147|5923
1615894200000|2021-03-16 11:30:00|2158|2158|2158|2156|2159|2158|2156|2155|4162
1615894500000|2021-03-16 11:35:00|2159|2157|2159|2158|2160|2159|2159|2156|28750
1615894800000|2021-03-16 11:40:00|2160|2159|2162|2160|2163|2161|2159|2158|4582
1615895100000|2021-03-16 11:45:00|2163|2161|2165|2162|2165|2163|2163|2161|2880
1615895400000|2021-03-16 11:50:00|2164|2163|2162|2160|2165|2163|2160|2159|3627
1615895700000|2021-03-16 11:55:00|2163|2161|2164|2162|2164|2163|2160|2159|5907
1615896000000|2021-03-16 12:00:00|2163|2163|2164|2163|2167|2165|2163|2161|13884
1615896300000|2021-03-16 12:05:00|2163|2162|2170|2168|2170|2169|2163|2161|18917
1615896600000|2021-03-16 12:10:00|2171|2169|2173|2171|2177|2175|2169|2168|13794
1615896900000|2021-03-16 12:15:00|2172|2170|2170|2168|2173|2170|2169|2167|8293
1615897200000|2021-03-16 12:20:00|2171|2169|2171|2170|2171|2170|2168|2166|13475
1615897500000|2021-03-16 12:25:00|2172|2171|2176|2174|2176|2175|2172|2171|7980
1615897800000|2021-03-16 12:30:00|2177|2175|2176|2175|2177|2176|2175|2173|7494
1615898100000|2021-03-16 12:35:00|2177|2176|2180|2178|2180|2179|2177|2175|7279
1615898400000|2021-03-16 12:40:00|2181|2179|2185|2182|2185|2183|2180|2178|7692
1615898700000|2021-03-16 12:45:00|2186|2183|2180|2179|2186|2184|2179|2177|5071
1615899000000|2021-03-16 12:50:00|2179|2178|2179|2177|2180|2179|2174|2171|7694
1615899300000|2021-03-16 12:55:00|2178|2178|2185|2183|2185|2183|2178|2178|5990
1615899600000|2021-03-16 13:00:00|2186|2184|2188|2186|2189|2187|2184|2182|9824
1615899900000|2021-03-16 13:05:00|2189|2187|2186|2184|2189|2187|2185|2184|7414
1615900200000|2021-03-16 13:10:00|2185|2183|2182|2180|2185|2183|2181|2180|10650
1615900500000|2021-03-16 13:15:00|2181|2179|2179|2177|2182|2180|2177|2174|18472
1615900800000|2021-03-16 13:20:00|2178|2176|2174|2172|2178|2176|2171|2168|4585
1615901100000|2021-03-16 13:25:00|2173|2171|2177|2175|2178|2176|2172|2171|7300
1615901400000|2021-03-16 13:30:00|2178|2176|2178|2176|2179|2177|2174|2171|7804
1615901700000|2021-03-16 13:35:00|2177|2175|2169|2168|2177|2175|2168|2165|5455
1615902000000|2021-03-16 13:40:00|2170|2167|2175|2172|2175|2172|2169|2166|3925
1615902300000|2021-03-16 13:45:00|2174|2173|2175|2174|2177|2175|2174|2172|5689
1615902600000|2021-03-16 13:50:00|2174|2173|2173|2171|2174|2173|2171|2169|1994
1615902900000|2021-03-16 13:55:00|2172|2172|2170|2168|2176|2173|2170|2168|4008
1615903200000|2021-03-16 14:00:00|2171|2169|2176|2174|2177|2175|2169|2168|48426
1615903500000|2021-03-16 14:05:00|2175|2173|2176|2174|2177|2175|2174|2172|6266
1615903800000|2021-03-16 14:10:00|2175|2173|2176|2175|2177|2176|2175|2173|5617
1615904100000|2021-03-16 14:15:00|2177|2174|2176|2174|2178|2175|2174|2171|4060
1615904400000|2021-03-16 14:20:00|2175|2173|2175|2173|2176|2174|2173|2172|5130
1615904700000|2021-03-16 14:25:00|2176|2174|2177|2176|2178|2177|2176|2173|3375
1615905000000|2021-03-16 14:30:00|2178|2175|2183|2182|2184|2182|2178|2175|4753
1615905300000|2021-03-16 14:35:00|2184|2181|2181|2179|2184|2183|2180|2178|5252
1615905600000|2021-03-16 14:40:00|2180|2178|2180|2179|2180|2179|2178|2177|2709
1615905900000|2021-03-16 14:45:00|2181|2178|2176|2174|2181|2178|2175|2173|2668
1615906200000|2021-03-16 14:50:00|2175|2173|2178|2176|2179|2177|2175|2172|3691
1615906500000|2021-03-16 14:55:00|2177|2175|2176|2175|2181|2179|2174|2172|11206
1615906800000|2021-03-16 15:00:00|2177|2176|2177|2175|2179|2177|2177|2175|6072
1615907100000|2021-03-16 15:05:00|2176|2176|2181|2179|2188|2187|2176|2176|12777
1615907400000|2021-03-16 15:10:00|2182|2180|2187|2186|2189|2188|2182|2180|10693
1615907700000|2021-03-16 15:15:00|2188|2187|2184|2182|2189|2187|2183|2181|8430
1615908000000|2021-03-16 15:20:00|2185|2183|2190|2188|2190|2188|2185|2182|4275
1615908300000|2021-03-16 15:25:00|2189|2189|2189|2188|2190|2189|2188|2187|6081
1615908600000|2021-03-16 15:30:00|2188|2187|2181|2179|2189|2188|2181|2179|6854
1615908900000|2021-03-16 15:35:00|2180|2180|2183|2181|2183|2181|2179|2178|16559
1615909200000|2021-03-16 15:40:00|2182|2180|2185|2183|2185|2184|2181|2179|10863
1615909500000|2021-03-16 15:45:00|2184|2184|2180|2178|2188|2186|2180|2178|5382
1615909800000|2021-03-16 15:50:00|2179|2177|2177|2175|2179|2177|2174|2173|11422
1615910100000|2021-03-16 15:55:00|2178|2176|2181|2180|2183|2182|2178|2176|15705
1615910400000|2021-03-16 16:00:00|2182|2181|2191|2190|2191|2190|2182|2181|17384
1615910700000|2021-03-16 16:05:00|2190|2189|2186|2184|2191|2189|2185|2183|23412
1615911000000|2021-03-16 16:10:00|2185|2183|2185|2184|2186|2185|2182|2180|22194
1615911300000|2021-03-16 16:15:00|2184|2183|2186|2185|2187|2185|2184|2182|14647
1615911600000|2021-03-16 16:20:00|2185|2184|2184|2182|2189|2188|2183|2180|23026
1615911900000|2021-03-16 16:25:00|2185|2183|2184|2182|2186|2184|2181|2180|35984
1615968000000|2021-03-17 08:00:00|2204|2200|2206|2201|2208|2202|2193|2183|4724
1615968300000|2021-03-17 08:05:00|2205|2202|2215|2211|2220|2216|2199|2196|12886
1615968600000|2021-03-17 08:10:00|2214|2212|2198|2194|2221|2219|2195|2192|12138
1615968900000|2021-03-17 08:15:00|2197|2195|2189|2187|2197|2196|2188|2186|7679
1615969200000|2021-03-17 08:20:00|2188|2186|2192|2190|2193|2192|2186|2184|5604
1615969500000|2021-03-17 08:25:00|2193|2191|2188|2185|2195|2194|2186|2182|3430
1615969800000|2021-03-17 08:30:00|2187|2186|2177|2174|2187|2186|2176|2172|6064
1615970100000|2021-03-17 08:35:00|2178|2175|2177|2174|2178|2175|2173|2168|2623
1615970400000|2021-03-17 08:40:00|2176|2173|2168|2167|2176|2173|2167|2163|4251
1615970700000|2021-03-17 08:45:00|2167|2166|2165|2163|2169|2168|2164|2163|1400
1615971000000|2021-03-17 08:50:00|2164|2162|2163|2161|2165|2163|2162|2160|2128
1615971300000|2021-03-17 08:55:00|2164|2160|2174|2171|2174|2171|2164|2160|9442
1615971600000|2021-03-17 09:00:00|2175|2172|2173|2171|2176|2173|2171|2170|3447
1615971900000|2021-03-17 09:05:00|2174|2172|2172|2170|2174|2173|2170|2168|7625
1615972200000|2021-03-17 09:10:00|2173|2171|2165|2162|2173|2171|2165|2162|6211
1615972500000|2021-03-17 09:15:00|2164|2163|2161|2159|2169|2168|2161|2159|7772
1615972800000|2021-03-17 09:20:00|2160|2158|2157|2155|2161|2159|2155|2152|4011
1615973100000|2021-03-17 09:25:00|2158|2156|2156|2154|2158|2157|2155|2154|2478
1615973400000|2021-03-17 09:30:00|2155|2153|2153|2150|2158|2155|2153|2150|2058
1615973700000|2021-03-17 09:35:00|2152|2151|2148|2146|2153|2151|2148|2145|3431
1615974000000|2021-03-17 09:40:00|2149|2147|2154|2152|2154|2152|2147|2146|3679
1615974300000|2021-03-17 09:45:00|2155|2153|2155|2154|2155|2154|2153|2151|2520
1615974600000|2021-03-17 09:50:00|2156|2155|2159|2158|2159|2158|2156|2155|2912
1615974900000|2021-03-17 09:55:00|2160|2159|2155|2153|2161|2160|2155|2152|4860
1615975200000|2021-03-17 10:00:00|2156|2154|2156|2154|2157|2156|2155|2154|2682
1615975500000|2021-03-17 10:05:00|2155|2153|2155|2153|2156|2154|2154|2151|1596
1615975800000|2021-03-17 10:10:00|2154|2154|2150|2147|2154|2154|2149|2147|84810
1615976100000|2021-03-17 10:15:00|2149|2146|2143|2141|2149|2146|2140|2138|3708
1615976400000|2021-03-17 10:20:00|2142|2140|2136|2134|2142|2141|2136|2134|4634
1615976700000|2021-03-17 10:25:00|2135|2135|2139|2136|2140|2139|2135|2133|3528
1615977000000|2021-03-17 10:30:00|2138|2135|2141|2138|2144|2142|2134|2133|14778
1615977300000|2021-03-17 10:35:00|2140|2137|2136|2133|2141|2137|2134|2131|4125
1615977600000|2021-03-17 10:40:00|2135|2134|2134|2131|2135|2134|2132|2130|8130
1615977900000|2021-03-17 10:45:00|2133|2132|2138|2136|2139|2137|2133|2131|5885
1615978200000|2021-03-17 10:50:00|2137|2135|2134|2133|2138|2136|2132|2131|2923
1615978500000|2021-03-17 10:55:00|2133|2132|2132|2131|2134|2133|2132|2131|2196
1615978800000|2021-03-17 11:00:00|2133|2130|2130|2128|2134|2131|2128|2125|4281
1615979100000|2021-03-17 11:05:00|2129|2127|2134|2132|2136|2135|2125|2122|9489
1615979400000|2021-03-17 11:10:00|2133|2133|2130|2128|2133|2133|2129|2126|5316
1615979700000|2021-03-17 11:15:00|2129|2127|2129|2128|2130|2129|2127|2126|5091
1615980000000|2021-03-17 11:20:00|2130|2127|2132|2131|2133|2132|2129|2127|3405
1615980300000|2021-03-17 11:25:00|2131|2130|2124|2123|2132|2130|2124|2123|3679
1615980600000|2021-03-17 11:30:00|2125|2124|2122|2120|2126|2125|2121|2120|7193
1615980900000|2021-03-17 11:35:00|2123|2121|2116|2114|2124|2122|2116|2113|11265
1615981200000|2021-03-17 11:40:00|2115|2113|2113|2111|2117|2115|2111|2110|16950
1615981500000|2021-03-17 11:45:00|2112|2112|2114|2111|2117|2115|2111|2110|10697
1615981800000|2021-03-17 11:50:00|2113|2112|2112|2110|2119|2116|2112|2109|11392
1615982100000|2021-03-17 11:55:00|2113|2111|2114|2111|2116|2115|2113|2111|29249
1615982400000|2021-03-17 12:00:00|2113|2112|2113|2112|2114|2113|2112|2111|48821
1615982700000|2021-03-17 12:05:00|2114|2113|2116|2115|2120|2119|2114|2112|8433
1615983000000|2021-03-17 12:10:00|2115|2114|2119|2118|2123|2122|2114|2113|32203
1615983300000|2021-03-17 12:15:00|2118|2117|2116|2114|2118|2117|2111|2109|55932
1615983600000|2021-03-17 12:20:00|2117|2115|2112|2111|2117|2116|2111|2109|5324
1615983900000|2021-03-17 12:25:00|2113|2112|2111|2110|2114|2113|2111|2110|4631
1615984200000|2021-03-17 12:30:00|2110|2109|2108|2106|2111|2110|2107|2105|22986
1615984500000|2021-03-17 12:35:00|2107|2105|2108|2106|2109|2106|2104|2103|6788
1615984800000|2021-03-17 12:40:00|2109|2107|2108|2106|2112|2110|2107|2106|5160
1615985100000|2021-03-17 12:45:00|2109|2107|2109|2107|2112|2110|2106|2105|42971
1615985400000|2021-03-17 12:50:00|2108|2108|2110|2109|2111|2110|2108|2108|8672
1615985700000|2021-03-17 12:55:00|2111|2110|2108|2107|2111|2110|2108|2107|5421
1615986000000|2021-03-17 13:00:00|2107|2106|2107|2106|2109|2107|2105|2104|27168
1615986300000|2021-03-17 13:05:00|2108|2107|2109|2108|2110|2108|2104|2103|12166
1615986600000|2021-03-17 13:10:00|2108|2107|2107|2106|2109|2108|2107|2106|11190
1615986900000|2021-03-17 13:15:00|2106|2105|2106|2104|2107|2105|2103|2102|3535
1615987200000|2021-03-17 13:20:00|2107|2105|2106|2104|2108|2106|2106|2104|8089
1615987500000|2021-03-17 13:25:00|2105|2105|2108|2107|2108|2107|2105|2105|4072
1615987800000|2021-03-17 13:30:00|2107|2104|2099|2097|2107|2105|2097|2096|18215
1615988100000|2021-03-17 13:35:00|2098|2096|2093|2091|2099|2097|2092|2090|8975
1615988400000|2021-03-17 13:40:00|2092|2090|2102|2100|2102|2100|2090|2089|16725
1615988700000|2021-03-17 13:45:00|2103|2101|2105|2103|2105|2104|2098|2095|24068
1615989000000|2021-03-17 13:50:00|2106|2104|2103|2101|2106|2104|2099|2097|10532
1615989300000|2021-03-17 13:55:00|2102|2100|2106|2104|2106|2104|2101|2099|9091
1615989600000|2021-03-17 14:00:00|2105|2103|2101|2099|2105|2103|2097|2095|23077
1615989900000|2021-03-17 14:05:00|2100|2098|2101|2100|2103|2101|2098|2096|9154
1615990200000|2021-03-17 14:10:00|2100|2099|2101|2100|2102|2100|2098|2096|4858
1615990500000|2021-03-17 14:15:00|2102|2099|2103|2101|2104|2103|2100|2098|13191
1615990800000|2021-03-17 14:20:00|2104|2102|2105|2104|2105|2104|2103|2102|2061
1615991100000|2021-03-17 14:25:00|2104|2103|2103|2102|2107|2105|2102|2101|4869
1615991400000|2021-03-17 14:30:00|2104|2103|2105|2103|2106|2104|2103|2102|13597
1615991700000|2021-03-17 14:35:00|2106|2104|2109|2108|2113|2112|2106|2104|14515
1615992000000|2021-03-17 14:40:00|2108|2107|2107|2105|2109|2108|2107|2105|7439
1615992300000|2021-03-17 14:45:00|2106|2104|2106|2104|2107|2105|2102|2101|5865
1615992600000|2021-03-17 14:50:00|2105|2103|2105|2104|2106|2105|2101|2099|8305
1615992900000|2021-03-17 14:55:00|2104|2103|2102|2101|2105|2104|2099|2098|6091
1615993200000|2021-03-17 15:00:00|2101|2100|2096|2094|2102|2101|2094|2092|6777
1615993500000|2021-03-17 15:05:00|2095|2095|2101|2099|2103|2102|2094|2093|10373
1615993800000|2021-03-17 15:10:00|2100|2098|2097|2095|2101|2099|2096|2094|8595
1615994100000|2021-03-17 15:15:00|2096|2094|2104|2102|2105|2103|2095|2093|7277
1615994400000|2021-03-17 15:20:00|2105|2103|2098|2096|2106|2104|2097|2095|8294
1615994700000|2021-03-17 15:25:00|2097|2095|2099|2097|2099|2098|2097|2095|6185
1615995000000|2021-03-17 15:30:00|2098|2096|2095|2093|2098|2096|2094|2091|6349
1615995300000|2021-03-17 15:35:00|2094|2092|2088|2086|2095|2093|2087|2085|16452
1615995600000|2021-03-17 15:40:00|2087|2087|2084|2083|2089|2087|2083|2082|12075
1615995900000|2021-03-17 15:45:00|2085|2084|2085|2083|2089|2088|2083|2082|12647
1615996200000|2021-03-17 15:50:00|2084|2082|2091|2089|2091|2090|2084|2082|9042
1615996500000|2021-03-17 15:55:00|2090|2088|2092|2090|2096|2094|2089|2088|19009
1615996800000|2021-03-17 16:00:00|2091|2091|2096|2094|2099|2098|2091|2090|15150
1615997100000|2021-03-17 16:05:00|2095|2093|2099|2097|2102|2100|2093|2091|36903
1615997400000|2021-03-17 16:10:00|2098|2096|2097|2095|2098|2097|2094|2092|13172
1615997700000|2021-03-17 16:15:00|2096|2094|2096|2094|2102|2101|2096|2093|44287
1615998000000|2021-03-17 16:20:00|2095|2095|2098|2096|2099|2098|2095|2094|23138
1615998300000|2021-03-17 16:25:00|2097|2095|2098|2096|2100|2099|2095|2094|106190
1616054400000|2021-03-18 08:00:00|2117|2087|2088|2085|2117|2102|2072|2060|139044
1616054700000|2021-03-18 08:05:00|2087|2086|2076|2072|2090|2088|2074|2070|23568
1616055000000|2021-03-18 08:10:00|2075|2071|2081|2078|2088|2087|2072|2068|21671
1616055300000|2021-03-18 08:15:00|2082|2079|2098|2095|2099|2098|2081|2079|34691
1616055600000|2021-03-18 08:20:00|2099|2096|2092|2090|2102|2100|2089|2085|127782
1616055900000|2021-03-18 08:25:00|2091|2089|2066|2065|2091|2089|2066|2065|23796
1616056200000|2021-03-18 08:30:00|2065|2064|2079|2075|2079|2077|2063|2062|22122
1616056500000|2021-03-18 08:35:00|2078|2074|2078|2075|2080|2078|2074|2072|5241
1616056800000|2021-03-18 08:40:00|2077|2074|2073|2071|2079|2077|2073|2071|9421
1616057100000|2021-03-18 08:45:00|2072|2070|2050|2048|2072|2070|2048|2047|26732
1616057400000|2021-03-18 08:50:00|2049|2047|2053|2051|2060|2057|2049|2047|15000
1616057700000|2021-03-18 08:55:00|2052|2050|2031|2028|2052|2050|2031|2027|19621
1616058000000|2021-03-18 09:00:00|2032|2029|2025|2023|2037|2034|2020|2018|31305
1616058300000|2021-03-18 09:05:00|2024|2022|2018|2015|2026|2024|2018|2014|42629
1616058600000|2021-03-18 09:10:00|2020|2016|2022|2017|2025|2024|2006|2004|57733
1616058900000|2021-03-18 09:15:00|2021|2016|2022|2020|2022|2020|2014|2012|29650
1616059200000|2021-03-18 09:20:00|2021|2021|2023|2020|2027|2025|2021|2019|21340
1616059500000|2021-03-18 09:25:00|2022|2021|2037|2035|2038|2036|2022|2021|48932
1616059800000|2021-03-18 09:30:00|2038|2036|2039|2037|2048|2047|2038|2035|43316
1616060100000|2021-03-18 09:35:00|2040|2038|2039|2037|2044|2042|2038|2037|13197
1616060400000|2021-03-18 09:40:00|2040|2038|2041|2039|2043|2041|2039|2036|4835
1616060700000|2021-03-18 09:45:00|2040|2038|2040|2038|2045|2043|2040|2038|6545
1616061000000|2021-03-18 09:50:00|2039|2037|2031|2029|2039|2037|2029|2028|77766
1616061300000|2021-03-18 09:55:00|2032|2030|2036|2034|2036|2035|2029|2027|7090
1616061600000|2021-03-18 10:00:00|2037|2035|2038|2036|2039|2036|2034|2031|5013
1616061900000|2021-03-18 10:05:00|2037|2035|2032|2029|2038|2036|2032|2029|4388
1616062200000|2021-03-18 10:10:00|2031|2028|2023|2022|2031|2029|2023|2021|7286
1616062500000|2021-03-18 10:15:00|2024|2021|2025|2023|2025|2024|2019|2017|23808
1616062800000|2021-03-18 10:20:00|2024|2022|2018|2016|2029|2027|2018|2015|12048
1616063100000|2021-03-18 10:25:00|2019|2017|2019|2017|2021|2019|2018|2016|22305
1616063400000|2021-03-18 10:30:00|2018|2016|2015|2013|2020|2018|2014|2012|7670
1616063700000|2021-03-18 10:35:00|2014|2014|2018|2016|2021|2019|2014|2012|14361
1616064000000|2021-03-18 10:40:00|2017|2015|2020|2019|2022|2021|2017|2015|11473
1616064300000|2021-03-18 10:45:00|2019|2018|2017|2015|2019|2018|2014|2012|11926
1616064600000|2021-03-18 10:50:00|2016|2014|2016|2014|2016|2014|2016|2014|8931
1616064900000|2021-03-18 10:55:00|2017|2015|2012|2011|2017|2015|2008|2005|24537
1616065200000|2021-03-18 11:00:00|2013|2012|2002|2000|2014|2013|2001|2000|45717
1616065500000|2021-03-18 11:05:00|2001|2001|2002|2000|2003|2001|1998|1997|35680
1616065800000|2021-03-18 11:10:00|2003|2001|2007|2005|2007|2005|2001|1999.5|21997
1616066100000|2021-03-18 11:15:00|2006|2004|2016|2013|2016|2013|2005|2003|37672
1616066400000|2021-03-18 11:20:00|2015|2012|2016|2014|2017|2015|2009|2008|57589
1616066700000|2021-03-18 11:25:00|2015|2015|2010|2008|2022|2021|2010|2008|8067
1616067000000|2021-03-18 11:30:00|2011|2009|2012|2011|2014|2012|2010|2008|6146
1616067300000|2021-03-18 11:35:00|2011|2010|2009|2006|2012|2011|2006|2005|5286
1616067600000|2021-03-18 11:40:00|2008|2005|1998.5|1997|2008|2005|1995.5|1994.5|34741
1616067900000|2021-03-18 11:45:00|1999|1997.5|2001|1999|2006|2004|1999|1997.5|7865
1616068200000|2021-03-18 11:50:00|2000|1998.5|1999|1997|2001|2000|1998|1997|6634
1616068500000|2021-03-18 11:55:00|1999.5|1998|1998|1996.5|2001|1999.5|1997|1996.5|20130
1616068800000|2021-03-18 12:00:00|1998.5|1997|2003|2001|2004|2001|1998|1997|20952
1616069100000|2021-03-18 12:05:00|2004|2002|1997.5|1996.5|2004|2003|1995.5|1994|23904
1616069400000|2021-03-18 12:10:00|1998|1997|1997|1995|1999.5|1998|1991.5|1990|25692
1616069700000|2021-03-18 12:15:00|1996|1994|1992.5|1990.5|1996.5|1995|1989|1987|23908
1616070000000|2021-03-18 12:20:00|1992|1991|1990.5|1989|1994.5|1993|1989|1986.5|23700
1616070300000|2021-03-18 12:25:00|1990|1988.5|1976.5|1975.5|1990|1988.5|1976.5|1975.5|44629
1616070600000|2021-03-18 12:30:00|1976|1975|1978|1976.5|1982.5|1981|1975.5|1974|77293
1616070900000|2021-03-18 12:35:00|1978.5|1977|1973.5|1972|1980|1978.5|1971.5|1970|67688
1616071200000|2021-03-18 12:40:00|1974|1972.5|1983|1981.5|1983.5|1982.5|1971.5|1970|19950
1616071500000|2021-03-18 12:45:00|1982.5|1980.5|1997.5|1996|1998.5|1996.5|1982|1980.5|43285
1616071800000|2021-03-18 12:50:00|1997|1994.5|1995.5|1994|1997|1995|1991|1989|11403
1616072100000|2021-03-18 12:55:00|1996|1994.5|2001|1997.5|2005|2003|1995.5|1994.5|242912
1616072400000|2021-03-18 13:00:00|2000|1998.5|2007|2005|2008|2005|1993|1992|9395
1616072700000|2021-03-18 13:05:00|2006|2006|2001|2000|2008|2006|2001|1999.5|5386
1616073000000|2021-03-18 13:10:00|2000|1999.5|2001|1999|2003|2001|1998.5|1997|12604
1616073300000|2021-03-18 13:15:00|2000|1998.5|1996.5|1995|2000|1998.5|1994|1993|12395
1616073600000|2021-03-18 13:20:00|1996|1994.5|2003|2001|2003|2001|1994.5|1992|11959
1616073900000|2021-03-18 13:25:00|2002|2000|1991|1989|2002|2000|1989|1986.5|14828
1616074200000|2021-03-18 13:30:00|1990.5|1988.5|1996|1994|1999.5|1998|1989|1987.5|15970
1616074500000|2021-03-18 13:35:00|1995.5|1994.5|1999.5|1998|2000|1998|1992.5|1990.5|14295
1616074800000|2021-03-18 13:40:00|1999|1997.5|2003|2000|2006|2004|1996.5|1995.5|17204
1616075100000|2021-03-18 13:45:00|2002|1999.5|1993|1991|2002|2000|1991|1990|15176
1616075400000|2021-03-18 13:50:00|1992.5|1991.5|2002|2000|2009|2007|1992.5|1991.5|26746
1616075700000|2021-03-18 13:55:00|2001|1999|2004|2002|2005|2003|2001|1999|6986
1616076000000|2021-03-18 14:00:00|2003|2001|1988.5|1986.5|2003|2001|1988|1986|9503
1616076300000|2021-03-18 14:05:00|1988|1986|1987|1985|1992.5|1991|1982.5|1980|20314
1616076600000|2021-03-18 14:10:00|1986.5|1984.5|1988.5|1986|1993|1991|1985|1982.5|169875
1616076900000|2021-03-18 14:15:00|1988|1987|1989|1987.5|1991|1990|1987.5|1986|92800
1616077200000|2021-03-18 14:20:00|1988.5|1987|1994|1992.5|1994.5|1993|1986.5|1984.5|21822
1616077500000|2021-03-18 14:25:00|1993.5|1992|2001|1999|2001|1999|1992.5|1992|17024
1616077800000|2021-03-18 14:30:00|2000|1998.5|2001|2000|2003|2001|1996.5|1995|29650
1616078100000|2021-03-18 14:35:00|2000|1999.5|2002|2000|2003|2002|1999.5|1997.5|30833
1616078400000|2021-03-18 14:40:00|2003|2001|1993|1991|2003|2001|1991.5|1990.5|27003
1616078700000|2021-03-18 14:45:00|1993.5|1991.5|1985|1984|1995|1994|1985|1983.5|22887
1616079000000|2021-03-18 14:50:00|1984.5|1983.5|1989|1988|1989|1988|1979|1977|32298
1616079300000|2021-03-18 14:55:00|1988.5|1987.5|1985.5|1984|1992|1991|1985.5|1984|45670
1616079600000|2021-03-18 15:00:00|1985|1983.5|1987.5|1986.5|1992|1991.5|1984.5|1983.5|24618
1616079900000|2021-03-18 15:05:00|1987|1986|1982|1980.5|1987|1986|1979.5|1977.5|32893
1616080200000|2021-03-18 15:10:00|1981.5|1980|1979|1977.5|1982.5|1981|1977|1975|24149
1616080500000|2021-03-18 15:15:00|1978|1976.5|1982.5|1981|1982.5|1982|1977|1975.5|27336
1616080800000|2021-03-18 15:20:00|1982|1980.5|1984|1983|1984|1983|1980|1978.5|30633
1616081100000|2021-03-18 15:25:00|1984.5|1983.5|1991.5|1990.5|1994|1993|1984.5|1983.5|32166
1616081400000|2021-03-18 15:30:00|1991|1989.5|1987.5|1986.5|1991|1989.5|1984|1983|59524
1616081700000|2021-03-18 15:35:00|1987|1986|1988.5|1987.5|1991|1989|1987|1985.5|12502
1616082000000|2021-03-18 15:40:00|1989|1988|1997|1996|1997|1996|1988.5|1987.5|43540
1616082300000|2021-03-18 15:45:00|1996.5|1996.5|1997|1996|1997.5|1996.5|1992|1990.5|48593
1616082600000|2021-03-18 15:50:00|1996.5|1995.5|2001|1998.5|2001|1999.5|1995|1994|69843
1616082900000|2021-03-18 15:55:00|2002|1999.5|1994.5|1993|2002|2001|1992.5|1991.5|120339
1616083200000|2021-03-18 16:00:00|1995|1993.5|1999|1998.5|1999.5|1998.5|1994.5|1993.5|25358
1616083500000|2021-03-18 16:05:00|1998.5|1998|1994.5|1993.5|2001|2000|1993.5|1992.5|39001
1616083800000|2021-03-18 16:10:00|1994|1993|1983.5|1982.5|1994|1993.5|1983.5|1982.5|36558
1616084100000|2021-03-18 16:15:00|1984|1983|1980|1978.5|1986.5|1985.5|1980|1978.5|91774
1616084400000|2021-03-18 16:20:00|1979.5|1979.5|1980.5|1980|1985|1984|1978.5|1978|70926
1616084700000|2021-03-18 16:25:00|1981|1980.5|1980|1978|1983|1982.5|1979.5|1978|96107
1616140800000|2021-03-19 08:00:00|1972.5|1965.5|1973|1969.5|1979.5|1975|1960|1955|28164
1616141100000|2021-03-19 08:05:00|1972.5|1970|1992|1988|1993.5|1989|1968.5|1964|20202
1616141400000|2021-03-19 08:10:00|1991.5|1987|1975|1973.5|1991.5|1987.5|1975|1973|28863
1616141700000|2021-03-19 08:15:00|1974.5|1972|1980|1977.5|1980.5|1977.5|1971|1969|9582
1616142000000|2021-03-19 08:20:00|1979.5|1976|1986|1983.5|1987|1985|1974.5|1972|17602
1616142300000|2021-03-19 08:25:00|1987|1984|1990|1988.5|1994|1992.5|1986.5|1983.5|36899
1616142600000|2021-03-19 08:30:00|1990.5|1989|2003|2001|2004|2002|1990|1988.5|14887
1616142900000|2021-03-19 08:35:00|2002|2000|2004|2002|2008|2007|1999.5|1998.5|17400
1616143200000|2021-03-19 08:40:00|2005|2001|2004|2002|2007|2006|1999.5|1998.5|11447
1616143500000|2021-03-19 08:45:00|2005|2003|2007|2005|2008|2007|2005|2003|11750
1616143800000|2021-03-19 08:50:00|2008|2006|2013|2011|2015|2013|2007|2006|10787
1616144100000|2021-03-19 08:55:00|2014|2012|2010|2008|2015|2012|2008|2007|20861
1616144400000|2021-03-19 09:00:00|2011|2009|2014|2012|2016|2014|2011|2009|12987
1616144700000|2021-03-19 09:05:00|2013|2013|2023|2021|2024|2022|2013|2013|9757
1616145000000|2021-03-19 09:10:00|2022|2020|2017|2015|2022|2020|2016|2015|16309
1616145300000|2021-03-19 09:15:00|2016|2014|2011|2009|2016|2014|2009|2007|5049
1616145600000|2021-03-19 09:20:00|2010|2008|2016|2014|2017|2016|2008|2007|53235
1616145900000|2021-03-19 09:25:00|2015|2013|2018|2017|2021|2019|2015|2013|8267
1616146200000|2021-03-19 09:30:00|2017|2016|2018|2016|2019|2017|2017|2015|3368
1616146500000|2021-03-19 09:35:00|2017|2015|2015|2013|2018|2016|2014|2013|7785
1616146800000|2021-03-19 09:40:00|2014|2012|2013|2012|2014|2012|2012|2011|4071
1616147100000|2021-03-19 09:45:00|2012|2011|2003|2001|2012|2011|2003|2001|9477
1616147400000|2021-03-19 09:50:00|2004|2002|2014|2012|2014|2012|2002|2000|18705
1616147700000|2021-03-19 09:55:00|2015|2013|2014|2013|2017|2015|2014|2013|4949
1616148000000|2021-03-19 10:00:00|2015|2014|2016|2014|2016|2014|2014|2012|4023
1616148300000|2021-03-19 10:05:00|2015|2013|2014|2011|2016|2014|2010|2009|34622
1616148900000|2021-03-19 10:15:00|2005|2001|2002|2001|2005|2003|2000|1999|40350
1616149200000|2021-03-19 10:20:00|2003|2000|2002|2000|2003|2001|1999|1998|15014
1616149500000|2021-03-19 10:25:00|2001|2001|2002|2001|2002|2001|1998|1997|8999
1616149800000|2021-03-19 10:30:00|2003|2002|2002|2000|2004|2002|2001|1999.5|14233
1616150100000|2021-03-19 10:35:00|2003|2001|2001|1999|2003|2002|1999.5|1999|6444
1616150400000|2021-03-19 10:40:00|2002|1999.5|2001|1998.5|2002|2001|1999.5|1998.5|17102
1616150700000|2021-03-19 10:45:00|2002|1999|2000|1999|2002|2000|1999.5|1998.5|12265
1616151000000|2021-03-19 10:50:00|2001|1999.5|2002|2001|2004|2002|1999.5|1999|21277
1616151300000|2021-03-19 10:55:00|2003|2002|2005|2003|2008|2007|2002|2001|28461
1616151600000|2021-03-19 11:00:00|2004|2002|2011|2009|2012|2010|2002|2000|2359
1616151900000|2021-03-19 11:05:00|2012|2010|2020|2019|2020|2019|2012|2009|7078
1616152200000|2021-03-19 11:10:00|2021|2018|2015|2014|2021|2018|2015|2013|16414
1616152500000|2021-03-19 11:15:00|2017|2015|2018|2016|2018|2017|2014|2012|8277
1616152800000|2021-03-19 11:20:00|2019|2017|2017|2015|2021|2019|2017|2015|13079
1616153100000|2021-03-19 11:25:00|2016|2014|2011|2010|2016|2014|2010|2009|18366
1616153400000|2021-03-19 11:30:00|2010|2009|2006|2004|2011|2010|2004|2002|18977
1616153700000|2021-03-19 11:35:00|2007|2005|2010|2009|2012|2011|2007|2005|4770
1616154000000|2021-03-19 11:40:00|2009|2008|2009|2007|2011|2009|2006|2005|26690
1616154300000|2021-03-19 11:45:00|2010|2008|2006|2004|2010|2008|2006|2003|5365
1616154600000|2021-03-19 11:50:00|2007|2005|2008|2007|2010|2008|2007|2005|97822
1616154900000|2021-03-19 11:55:00|2007|2006|2004|2003|2008|2007|2004|2003|6469
1616155200000|2021-03-19 12:00:00|2005|2002|2004|2003|2006|2005|2004|2002|17767
1616155500000|2021-03-19 12:05:00|2005|2004|2007|2006|2007|2006|2005|2004|2886
1616155800000|2021-03-19 12:10:00|2006|2005|2011|2009|2012|2010|2006|2004|9341
1616156100000|2021-03-19 12:15:00||2010||2009||2010||2009|404
1616156400000|2021-03-19 12:20:00|2010|2008|2010|2008|2011|2009|2009|2008|6701
1616156700000|2021-03-19 12:25:00|2009|2007|2006|2004|2009|2008|2006|2004|11986
1616157000000|2021-03-19 12:30:00|2007|2005|2007|2005|2009|2007|2006|2005|3707
1616157300000|2021-03-19 12:35:00|2008|2006|2008|2006|2010|2008|2007|2005|7273
1616157600000|2021-03-19 12:40:00|2009|2007|2013|2011|2015|2013|2009|2006|15452
1616157900000|2021-03-19 12:45:00|2012|2010|2014|2012|2015|2014|2010|2009|7198
1616158200000|2021-03-19 12:50:00|2013|2013|2011|2009|2014|2013|2011|2009|3093
1616158500000|2021-03-19 12:55:00|2010|2008|2010|2008|2013|2012|2008|2007|12454
1616158800000|2021-03-19 13:00:00|2009|2007|2006|2004|2010|2008|2004|2002|8932
1616159100000|2021-03-19 13:05:00|2005|2003|2003|2001|2008|2006|2003|2001|7941
1616159400000|2021-03-19 13:10:00|2002|2000|2003|2002|2004|2002|1999.5|1998.5|8693
1616159700000|2021-03-19 13:15:00|2004|2003|2005|2003|2005|2004|2004|2002|5263
1616160000000|2021-03-19 13:20:00|2004|2002|2004|2002|2004|2003|2002|2001|9263
1616160300000|2021-03-19 13:25:00|2003|2001|1999.5|1998|2003|2001|1999|1998|14809
1616160600000|2021-03-19 13:30:00|2000|1998.5|2008|2006|2010|2008|2000|1998.5|24552
1616160900000|2021-03-19 13:35:00|2009|2007|2006|2005|2009|2007|2005|2004|10670
1616161200000|2021-03-19 13:40:00|2005|2004|2005|2003|2006|2005|2003|2000|10510
1616161500000|2021-03-19 13:45:00|2004|2002|2001|2000|2008|2006|2001|1999.5|20937
1616161800000|2021-03-19 13:50:00|2002|2001|2002|2000|2012|2010|2002|2000|202270
1616162100000|2021-03-19 13:55:00|2001|1999|2005|2003|2005|2003|2000|1998.5|167593
1616162400000|2021-03-19 14:00:00|2004|2002|1995|1994|2005|2003|1994.5|1992.5|28007
1616162700000|2021-03-19 14:05:00|1994.5|1993.5|2005|2003|2006|2005|1993|1991|11321
1616163000000|2021-03-19 14:10:00|2004|2002|2004|2002|2005|2003|2001|2000|9118
1616163300000|2021-03-19 14:15:00|2003|2001|2006|2004|2006|2004|2002|2001|8278
1616163600000|2021-03-19 14:20:00|2007|2005|2007|2005|2008|2005|2005|2003|13873
1616163900000|2021-03-19 14:25:00|2006|2004|2013|2011|2014|2011|2005|2003|9440
1616164200000|2021-03-19 14:30:00|2012|2010|2011|2010|2014|2011|2009|2007|14088
1616164500000|2021-03-19 14:35:00|2012|2011|2015|2013|2016|2014|2011|2009|16831
1616164800000|2021-03-19 14:40:00|2014|2014|2025|2024|2027|2025|2014|2013|42772
1616165100000|2021-03-19 14:45:00|2024|2023|2025|2024|2026|2025|2021|2020|22977
1616165400000|2021-03-19 14:50:00|2026|2025|2033|2031|2034|2032|2025|2024|41112
1616165700000|2021-03-19 14:55:00|2034|2032|2031|2030|2037|2035|2027|2025|22367
1616166000000|2021-03-19 15:00:00|2027|2029|2039|2038|2042|2040|2025|2024|46202
1616166300000|2021-03-19 15:05:00|2040|2039|2042|2041|2044|2042|2035|2033|29125
1616166600000|2021-03-19 15:10:00|2043|2040|2032|2030|2043|2042|2032|2030|24143
1616166900000|2021-03-19 15:15:00|2031|2029|2037|2036|2040|2039|2028|2027|24014
1616167200000|2021-03-19 15:20:00|2038|2037|2033|2032|2040|2039|2031|2030|19812
1616167500000|2021-03-19 15:25:00|2034|2031|2033|2032|2034|2033|2030|2028|16642
1616167800000|2021-03-19 15:30:00|2032|2031|2029|2028|2033|2032|2025|2024|20558
1616168100000|2021-03-19 15:35:00|2030|2029|2029|2028|2034|2032|2028|2027|14486
1616168400000|2021-03-19 15:40:00|2030|2029|2025|2023|2033|2031|2023|2022|24035
1616168700000|2021-03-19 15:45:00|2024|2022|2025|2024|2025|2024|2022|2021|25390
1616169000000|2021-03-19 15:50:00|2024|2023|2027|2026|2029|2027|2024|2023|19054
1616169300000|2021-03-19 15:55:00|2026|2025|2023|2022|2028|2027|2023|2021|15209
1616169600000|2021-03-19 16:00:00|2024|2023|2028|2027|2028|2027|2023|2022|90012
1616169900000|2021-03-19 16:05:00|2027|2026|2024|2023|2028|2027|2024|2022|18015
1616170200000|2021-03-19 16:10:00|2023|2022|2024|2023|2024|2023|2020|2018|42004
1616170500000|2021-03-19 16:15:00|2023|2022|2027|2026|2027|2026|2023|2022|29455
1616170800000|2021-03-19 16:20:00|2026|2025|2027|2026|2027|2026|2023|2022|46514
1616171100000|2021-03-19 16:25:00|2026|2025|2027|2025|2031|2030|2025|2024|70007
1616400000000|2021-03-22 08:00:00|2042|2027|2050|2043|2050|2043|2029|2026|11814
1616400300000|2021-03-22 08:05:00|2049|2044|2056|2053|2056|2053|2044|2042|11253
1616400600000|2021-03-22 08:10:00|2057|2054|2057|2053|2062|2057|2053|2051|13973
1616400900000|2021-03-22 08:15:00|2056|2054|2046|2043|2056|2055|2044|2041|4416
1616401200000|2021-03-22 08:20:00|2045|2042|2038|2035|2045|2042|2038|2035|22947
1616401500000|2021-03-22 08:25:00|2039|2036|2043|2041|2044|2042|2035|2033|10934
1616401800000|2021-03-22 08:30:00|2042|2040|2046|2044|2047|2045|2041|2039|16151
1616402100000|2021-03-22 08:35:00|2047|2045|2051|2049|2051|2050|2042|2040|7252
1616402400000|2021-03-22 08:40:00|2050|2048|2043|2042|2051|2048|2043|2041|2967
1616402700000|2021-03-22 08:45:00|2044|2041|2048|2046|2049|2048|2040|2038|9991
1616403000000|2021-03-22 08:50:00|2049|2047|2049|2047|2050|2048|2044|2043|7477
1616403300000|2021-03-22 08:55:00|2048|2046|2048|2047|2050|2049|2046|2045|5990
1616403600000|2021-03-22 09:00:00|2047|2046|2046|2043|2047|2046|2044|2042|3472
1616403900000|2021-03-22 09:05:00|2045|2044|2042|2040|2045|2044|2041|2040|8183
1616404200000|2021-03-22 09:10:00|2043|2041|2032|2030|2043|2041|2032|2029|11403
1616404500000|2021-03-22 09:15:00|2033|2031|2031|2029|2036|2035|2031|2029|8565
1616404800000|2021-03-22 09:20:00|2030|2028|2033|2032|2033|2032|2030|2028|3446
1616405100000|2021-03-22 09:25:00|2034|2033|2034|2032|2038|2036|2032|2030|5637
1616405400000|2021-03-22 09:30:00|2033|2031|2034|2033|2035|2033|2031|2030|6163
1616405700000|2021-03-22 09:35:00|2033|2032|2030|2028|2034|2033|2028|2026|7818
1616406000000|2021-03-22 09:40:00|2029|2029|2034|2032|2035|2032|2029|2028|3231
1616406300000|2021-03-22 09:45:00|2035|2033|2036|2035|2038|2036|2034|2033|5429
1616406600000|2021-03-22 09:50:00|2037|2036|2036|2035|2039|2038|2036|2035|3877
1616406900000|2021-03-22 09:55:00|2037|2036|2038|2037|2038|2037|2036|2035|2406
1616407200000|2021-03-22 10:00:00|2039|2038|2039|2038|2042|2040|2039|2038|3665
1616407500000|2021-03-22 10:05:00|2040|2039|2036|2035|2040|2039|2033|2032|4655
1616407800000|2021-03-22 10:10:00|2035|2034|2034|2033|2036|2034|2033|2031|7042
1616408100000|2021-03-22 10:15:00|2035|2034|2036|2034|2038|2036|2034|2033|6007
1616408400000|2021-03-22 10:20:00|2037|2035|2036|2034|2037|2035|2035|2034|1924
1616408700000|2021-03-22 10:25:00|2037|2035|2036|2034|2037|2035|2035|2033|2091
1616409000000|2021-03-22 10:30:00|2035|2033|2027|2026|2035|2033|2026|2025|5864
1616409300000|2021-03-22 10:35:00|2026|2025|2023|2021|2030|2028|2022|2021|11145
1616409600000|2021-03-22 10:40:00|2024|2022|2025|2023|2025|2024|2024|2022|2588
1616409900000|2021-03-22 10:45:00|2026|2024|2027|2025|2028|2025|2025|2024|7087
1616410200000|2021-03-22 10:50:00|2028|2026|2028|2026|2028|2027|2027|2026|1054
1616410500000|2021-03-22 10:55:00|2029|2027|2032|2030|2033|2031|2029|2027|14679
1616410800000|2021-03-22 11:00:00|2033|2031|2036|2035|2036|2035|2032|2031|4147
1616411100000|2021-03-22 11:05:00|2037|2036|2040|2037|2042|2040|2036|2034|21193
1616411400000|2021-03-22 11:10:00|2039|2036|2039|2037|2040|2037|2037|2035|2373
1616411700000|2021-03-22 11:15:00|2040|2038|2039|2037|2041|2040|2038|2037|5323
1616412000000|2021-03-22 11:20:00|2038|2038|2036|2035|2041|2039|2036|2035|5142
1616412300000|2021-03-22 11:25:00|2037|2036|2039|2037|2039|2037|2036|2035|1927
1616412600000|2021-03-22 11:30:00|2038|2038|2039|2037|2039|2038|2037|2036|2490
1616412900000|2021-03-22 11:35:00|2038|2036|2035|2034|2039|2038|2035|2034|3358
1616413200000|2021-03-22 11:40:00|2034|2033|2030|2029|2035|2034|2028|2027|7600
1616413500000|2021-03-22 11:45:00|2031|2030|2035|2033|2035|2034|2030|2028|56733
1616413800000|2021-03-22 11:50:00|2034|2034|2027|2025|2034|2034|2027|2025|5539
1616414100000|2021-03-22 11:55:00|2026|2026|2025|2023|2031|2029|2024|2022|7500
1616414400000|2021-03-22 12:00:00|2024|2024|2025|2024|2025|2024|2023|2022|3640
1616414700000|2021-03-22 12:05:00|2024|2023|2022|2021|2024|2023|2020|2019|5752
1616415000000|2021-03-22 12:10:00|2023|2022|2029|2027|2031|2029|2023|2021|8645
1616415300000|2021-03-22 12:15:00|2028|2028|2028|2027|2029|2028|2028|2026|2809
1616415600000|2021-03-22 12:20:00|2029|2028|2028|2026|2029|2028|2028|2026|854
1616415900000|2021-03-22 12:25:00|2027|2027|2031|2029|2032|2030|2027|2027|4201
1616416200000|2021-03-22 12:30:00|2030|2030|2035|2033|2036|2034|2030|2029|5230
1616416500000|2021-03-22 12:35:00|2034|2034|2041|2039|2041|2039|2034|2032|6590
1616416800000|2021-03-22 12:40:00|2040|2038|2043|2041|2044|2041|2038|2037|3665
1616417100000|2021-03-22 12:45:00|2042|2040|2049|2047|2050|2048|2041|2038|6756
1616417400000|2021-03-22 12:50:00|2048|2046|2049|2047|2051|2050|2047|2045|4770
1616417700000|2021-03-22 12:55:00|2050|2048|2057|2055|2057|2055|2050|2047|2842
1616418000000|2021-03-22 13:00:00|2058|2056|2057|2055|2061|2059|2046|2044|28452
1616418300000|2021-03-22 13:05:00|2056|2054|2054|2053|2059|2056|2051|2050|11669
1616418600000|2021-03-22 13:10:00|2055|2054|2056|2054|2056|2055|2051|2050|5208
1616418900000|2021-03-22 13:15:00|2057|2055|2059|2058|2063|2060|2057|2055|4498
1616419200000|2021-03-22 13:20:00|2058|2057|2050|2049|2061|2058|2048|2047|9091
1616419500000|2021-03-22 13:25:00|2049|2047|2048|2046|2049|2047|2043|2042|4724
1616419800000|2021-03-22 13:30:00|2049|2047|2047|2045|2049|2048|2045|2043|3913
1616420100000|2021-03-22 13:35:00|2046|2046|2049|2048|2050|2048|2046|2045|4211
1616420400000|2021-03-22 13:40:00|2050|2049|2049|2048|2050|2049|2048|2046|3604
1616420700000|2021-03-22 13:45:00|2048|2047|2045|2043|2049|2047|2044|2042|2358
1616421000000|2021-03-22 13:50:00|2044|2042|2051|2049|2052|2051|2041|2040|5979
1616421300000|2021-03-22 13:55:00|2050|2050|2046|2044|2050|2050|2045|2044|4016
1616421600000|2021-03-22 14:00:00|2045|2045|2045|2044|2046|2045|2044|2042|4008
1616421900000|2021-03-22 14:05:00|2046|2045|2047|2045|2049|2047|2042|2041|8150
1616422200000|2021-03-22 14:10:00|2046|2044|2043|2042|2047|2046|2043|2042|6156
1616422500000|2021-03-22 14:15:00|2042|2041|2043|2041|2048|2045|2040|2039|7676
1616422800000|2021-03-22 14:20:00|2044|2042|2044|2042|2045|2044|2043|2041|3391
1616423100000|2021-03-22 14:25:00|2045|2043|2045|2044|2048|2046|2044|2042|6198
1616423400000|2021-03-22 14:30:00|2046|2045|2045|2043|2047|2045|2044|2043|3732
1616423700000|2021-03-22 14:35:00|2044|2042|2043|2041|2044|2043|2039|2038|7965
1616424000000|2021-03-22 14:40:00|2042|2040|2041|2040|2043|2041|2041|2040|5086
1616424300000|2021-03-22 14:45:00|2042|2041|2042|2041|2045|2044|2040|2039|11333
1616424600000|2021-03-22 14:50:00|2043|2042|2044|2042|2045|2043|2043|2041|3297
1616424900000|2021-03-22 14:55:00|2043|2041|2043|2041|2044|2043|2042|2041|6468
1616425200000|2021-03-22 15:00:00|2042|2040|2040|2039|2042|2040|2038|2037|7376
1616425500000|2021-03-22 15:05:00|2039|2038|2040|2039|2041|2040|2039|2037|2741
1616425800000|2021-03-22 15:10:00|2039|2038|2038|2036|2041|2040|2037|2035|6172
1616426100000|2021-03-22 15:15:00|2037|2037|2043|2041|2043|2042|2037|2037|37234
1616426400000|2021-03-22 15:20:00|2044|2042|2046|2044|2048|2045|2043|2041|8654
1616426700000|2021-03-22 15:25:00|2045|2045|2045|2043|2046|2045|2044|2043|3579
1616427000000|2021-03-22 15:30:00|2046|2044|2047|2045|2050|2049|2046|2044|10718
1616427300000|2021-03-22 15:35:00|2046|2044|2050|2049|2051|2050|2045|2044|8926
1616427600000|2021-03-22 15:40:00|2051|2048|2052|2050|2052|2051|2051|2048|5728
1616427900000|2021-03-22 15:45:00|2051|2051|2056|2054|2056|2054|2051|2050|6976
1616428200000|2021-03-22 15:50:00|2055|2055|2060|2059|2060|2059|2055|2055|3607
1616428500000|2021-03-22 15:55:00|2059|2058|2059|2058|2062|2060|2058|2056|9143
1616428800000|2021-03-22 16:00:00|2058|2057|2060|2058|2061|2060|2057|2056|10576
1616429100000|2021-03-22 16:05:00|2059|2059|2064|2062|2064|2063|2059|2058|10415
1616429400000|2021-03-22 16:10:00|2063|2063|2064|2063|2064|2063|2062|2060|13327
1616429700000|2021-03-22 16:15:00|2063|2062|2067|2066|2070|2068|2062|2061|23478
1616430000000|2021-03-22 16:20:00|2066|2065|2062|2061|2066|2065|2062|2061|15479
1616430300000|2021-03-22 16:25:00|2063|2062|2062|2061|2064|2063|2061|2060|10329
1616486400000|2021-03-23 08:00:00|2061|2058|2060|2053|2078|2070|2043|2040|22989
1616486700000|2021-03-23 08:05:00|2061|2054|2046|2042|2061|2055|2037|2035|14256
1616487000000|2021-03-23 08:10:00|2045|2041|2053|2050|2057|2054|2039|2037|27733
1616487300000|2021-03-23 08:15:00|2052|2049|2056|2054|2058|2056|2050|2048|5932
1616487600000|2021-03-23 08:20:00|2055|2053|2060|2057|2062|2060|2054|2051|8095
1616487900000|2021-03-23 08:25:00|2061|2059|2075|2072|2075|2073|2061|2059|10946
1616488200000|2021-03-23 08:30:00|2076|2073|2074|2072|2082|2080|2074|2072|9803
1616488500000|2021-03-23 08:35:00|2075|2073|2076|2074|2080|2079|2071|2070|12299
1616488800000|2021-03-23 08:40:00|2075|2073|2077|2075|2080|2078|2074|2073|5434
1616489100000|2021-03-23 08:45:00|2076|2074|2073|2071|2076|2075|2070|2068|9127
1616489400000|2021-03-23 08:50:00|2072|2070|2068|2066|2072|2070|2065|2064|3077
1616489700000|2021-03-23 08:55:00|2069|2067|2071|2068|2071|2068|2065|2064|2667
1616490000000|2021-03-23 09:00:00|2072|2069|2072|2069|2075|2073|2071|2069|7336
1616490300000|2021-03-23 09:05:00|2071|2068|2065|2063|2071|2068|2065|2063|3657
1616490600000|2021-03-23 09:10:00|2064|2064|2063|2061|2065|2064|2062|2060|4520
1616490900000|2021-03-23 09:15:00|2062|2060|2057|2056|2062|2061|2057|2056|3218
1616491200000|2021-03-23 09:20:00|2058|2057|2060|2059|2062|2060|2056|2055|7258
1616491500000|2021-03-23 09:25:00|2059|2058|2063|2060|2063|2060|2059|2057|3193
1616491800000|2021-03-23 09:30:00|2062|2059|2061|2059|2062|2060|2058|2057|5145
1616492100000|2021-03-23 09:35:00|2062|2060|2061|2060|2065|2063|2061|2059|6873
1616492400000|2021-03-23 09:40:00|2062|2061|2072|2069|2072|2071|2062|2060|2863
1616492700000|2021-03-23 09:45:00|2070|2070|2071|2069|2076|2074|2070|2069|11145
1616493000000|2021-03-23 09:50:00|2070|2068|2069|2067|2070|2069|2068|2067|2929
1616493300000|2021-03-23 09:55:00|2068|2068|2068|2066|2069|2068|2068|2066|2520
1616493600000|2021-03-23 10:00:00|2069|2067|2069|2067|2073|2072|2068|2067|8535
1616493900000|2021-03-23 10:05:00|2068|2068|2071|2069|2072|2071|2068|2067|6867
1616494200000|2021-03-23 10:10:00|2070|2070|2071|2069|2072|2070|2070|2069|3697
1616494500000|2021-03-23 10:15:00|2070|2070|2072|2071|2075|2073|2070|2069|10243
1616494800000|2021-03-23 10:20:00|2071|2070|2071|2069|2072|2070|2069|2068|4175
1616495100000|2021-03-23 10:25:00|2070|2068|2071|2069|2072|2070|2068|2067|5532
1616495400000|2021-03-23 10:30:00|2072|2070|2069|2068|2072|2071|2069|2068|4204
1616495700000|2021-03-23 10:35:00|2070|2067|2068|2067|2070|2068|2068|2067|2269
1616496000000|2021-03-23 10:40:00|2069|2066|2068|2066|2069|2067|2067|2066|2066
1616496300000|2021-03-23 10:45:00|2067|2065|2066|2064|2068|2066|2063|2061|6612
1616496600000|2021-03-23 10:50:00|2067|2065|2067|2065|2069|2068|2066|2065|1977
1616496900000|2021-03-23 10:55:00|2068|2066|2068|2067|2069|2068|2068|2065|1215
1616497200000|2021-03-23 11:00:00|2069|2068|2075|2073|2076|2074|2069|2068|4999
1616497500000|2021-03-23 11:05:00|2076|2074|2081|2080|2083|2082|2074|2072|7163
1616497800000|2021-03-23 11:10:00|2082|2081|2084|2083|2086|2084|2082|2080|4921
1616498100000|2021-03-23 11:15:00|2083|2082|2088|2087|2088|2087|2081|2078|6697
1616498400000|2021-03-23 11:20:00|2089|2088|2089|2087|2090|2088|2086|2085|9741
1616498700000|2021-03-23 11:25:00|2088|2086|2094|2092|2094|2092|2088|2086|5980
1616499000000|2021-03-23 11:30:00|2095|2093|2091|2089|2096|2094|2091|2089|5715
1616499300000|2021-03-23 11:35:00|2090|2088|2094|2092|2094|2093|2089|2088|4401
1616499600000|2021-03-23 11:40:00|2093|2091|2093|2091|2095|2094|2092|2090|12071
1616499900000|2021-03-23 11:45:00|2094|2092|2095|2093|2096|2094|2094|2092|5580
1616500200000|2021-03-23 11:50:00|2094|2092|2091|2089|2094|2092|2091|2089|3901
1616500500000|2021-03-23 11:55:00|2090|2090|2091|2090|2091|2090|2087|2086|8733
1616500800000|2021-03-23 12:00:00|2092|2091|2094|2093|2094|2093|2092|2090|3032
1616501100000|2021-03-23 12:05:00|2093|2092|2091|2089|2094|2092|2090|2088|17553
1616501400000|2021-03-23 12:10:00|2090|2088|2093|2091|2093|2091|2089|2088|4117
1616501700000|2021-03-23 12:15:00|2094|2092|2101|2099|2101|2099|2094|2092|5894
1616502000000|2021-03-23 12:20:00|2100|2100|2101|2099|2104|2102|2099|2098|7435
1616502300000|2021-03-23 12:25:00|2102|2100|2102|2101|2106|2104|2101|2100|8299
1616502600000|2021-03-23 12:30:00|2101|2100|2101|2099|2102|2101|2097|2095|62884
1616502900000|2021-03-23 12:35:00|2100|2098|2094|2092|2100|2098|2093|2092|6208
1616503200000|2021-03-23 12:40:00|2093|2093|2096|2094|2096|2095|2093|2092|3239
1616503500000|2021-03-23 12:45:00|2097|2095|2104|2102|2104|2102|2096|2095|9944
1616503800000|2021-03-23 12:50:00|2105|2103|2110|2108|2110|2108|2103|2101|5481
1616504100000|2021-03-23 12:55:00|2109|2107|2107|2105|2109|2108|2103|2102|6038
1616504400000|2021-03-23 13:00:00|2108|2106|2107|2105|2109|2107|2107|2105|6255
1616504700000|2021-03-23 13:05:00|2106|2106|2107|2106|2113|2112|2106|2105|35145
1616505000000|2021-03-23 13:10:00|2106|2105|2109|2107|2109|2108|2104|2103|8171
1616505300000|2021-03-23 13:15:00|2108|2106|2106|2105|2109|2108|2105|2103|13166
1616505600000|2021-03-23 13:20:00|2105|2104|2106|2104|2106|2105|2104|2103|5971
1616505900000|2021-03-23 13:25:00|2105|2105|2108|2106|2108|2106|2105|2103|3858
1616506200000|2021-03-23 13:30:00|2109|2107|2108|2107|2115|2113|2106|2105|27695
1616506500000|2021-03-23 13:35:00|2109|2106|2112|2110|2112|2111|2105|2103|8661
1616506800000|2021-03-23 13:40:00|2111|2109|2114|2113|2119|2117|2110|2109|12862
1616507100000|2021-03-23 13:45:00|2115|2112|2111|2110|2115|2113|2111|2110|9007
1616507400000|2021-03-23 13:50:00|2112|2111|2108|2105|2112|2111|2106|2104|12279
1616507700000|2021-03-23 13:55:00|2107|2106|2100|2099|2107|2106|2100|2098|19493
1616508000000|2021-03-23 14:00:00|2101|2100|2102|2100|2105|2104|2099|2097|15027
1616508300000|2021-03-23 14:05:00|2101|2101|2105|2103|2106|2105|2099|2097|9456
1616508600000|2021-03-23 14:10:00|2106|2104|2101|2099|2107|2106|2100|2098|8692
1616508900000|2021-03-23 14:15:00|2100|2098|2098|2096|2100|2099|2096|2094|10786
1616509200000|2021-03-23 14:20:00|2097|2095|2105|2103|2105|2103|2095|2093|15040
1616509500000|2021-03-23 14:25:00|2106|2104|2103|2101|2106|2105|2102|2101|6172
1616509800000|2021-03-23 14:30:00|2104|2102|2100|2098|2104|2103|2098|2096|12395
1616510100000|2021-03-23 14:35:00|2101|2099|2096|2094|2104|2103|2094|2093|10240
1616510400000|2021-03-23 14:40:00|2097|2095|2102|2100|2102|2100|2097|2095|10793
1616510700000|2021-03-23 14:45:00|2103|2101|2101|2099|2103|2101|2100|2099|6525
1616511000000|2021-03-23 14:50:00|2102|2100|2100|2098|2102|2101|2099|2098|10403
1616511300000|2021-03-23 14:55:00|2099|2099|2100|2099|2101|2099|2099|2098|6250
1616511600000|2021-03-23 15:00:00|2101|2098|2103|2102|2103|2102|2099|2098|13284
1616511900000|2021-03-23 15:05:00|2102|2101|2105|2104|2107|2106|2101|2100|24054
1616512200000|2021-03-23 15:10:00|2104|2103|2104|2102|2106|2105|2103|2101|17492
1616512500000|2021-03-23 15:15:00|2105|2103|2111|2110|2113|2111|2104|2103|27311
1616512800000|2021-03-23 15:20:00|2112|2111|2107|2105|2113|2111|2104|2102|16080
1616513100000|2021-03-23 15:25:00|2106|2106|2113|2111|2113|2111|2106|2104|24820
1616513400000|2021-03-23 15:30:00|2112|2110|2106|2105|2112|2110|2106|2104|11627
1616513700000|2021-03-23 15:35:00|2107|2106|2107|2106|2113|2111|2105|2104|28790
1616514000000|2021-03-23 15:40:00|2106|2105|2108|2107|2108|2107|2104|2103|27654
1616514300000|2021-03-23 15:45:00|2107|2106|2106|2105|2109|2107|2106|2105|10803
1616514600000|2021-03-23 15:50:00|2107|2106|2110|2109|2112|2111|2107|2106|69453
1616514900000|2021-03-23 15:55:00|2111|2110|2110|2108|2111|2110|2107|2105|12950
1616515200000|2021-03-23 16:00:00|2109|2109|2107|2106|2110|2109|2106|2105|19602
1616515500000|2021-03-23 16:05:00|2106|2105|2106|2105|2108|2106|2106|2105|17774
1616515800000|2021-03-23 16:10:00|2107|2106|2109|2108|2109|2108|2103|2101|44285
1616516100000|2021-03-23 16:15:00|2110|2107|2107|2106|2113|2111|2105|2104|28400
1616516400000|2021-03-23 16:20:00|2108|2107|2108|2107|2112|2111|2108|2106|136081
1616516700000|2021-03-23 16:25:00|2109|2108|2107|2106|2110|2108|2105|2104|61017
1616572800000|2021-03-24 08:00:00|2099|2061|2103|2096|2135|2118|2061|2050|21109
1616573100000|2021-03-24 08:05:00|2102|2094|2104|2100|2109|2106|2096|2093|14715
1616573400000|2021-03-24 08:10:00|2103|2101|2103|2100|2107|2102|2102|2098|5684
1616573700000|2021-03-24 08:15:00|2104|2101|2113|2110|2114|2110|2104|2101|4337
1616574000000|2021-03-24 08:20:00|2112|2109|2109|2107|2112|2109|2107|2105|2800
1616574300000|2021-03-24 08:25:00|2108|2106|2107|2104|2111|2107|2106|2104|3478
1616574600000|2021-03-24 08:30:00|2108|2105|2113|2111|2115|2113|2107|2105|4580
1616574900000|2021-03-24 08:35:00|2114|2112|2125|2122|2126|2124|2113|2112|10832
1616575200000|2021-03-24 08:40:00|2124|2123|2117|2116|2125|2123|2115|2114|4248
1616575500000|2021-03-24 08:45:00|2118|2117|2117|2114|2118|2117|2115|2114|4705
1616575800000|2021-03-24 08:50:00|2118|2115|2125|2123|2125|2124|2118|2115|5546
1616576100000|2021-03-24 08:55:00|2126|2124|2123|2122|2128|2126|2123|2122|5333
1616576400000|2021-03-24 09:00:00|2124|2123|2121|2119|2125|2123|2120|2118|3536
1616576700000|2021-03-24 09:05:00|2122|2120|2113|2111|2123|2122|2112|2111|6825
1616577000000|2021-03-24 09:10:00|2112|2110|2106|2105|2113|2111|2105|2103|3297
1616577300000|2021-03-24 09:15:00|2107|2106|2097|2095|2109|2107|2097|2095|9556
1616577600000|2021-03-24 09:20:00|2096|2094|2096|2095|2100|2098|2095|2094|5086
1616577900000|2021-03-24 09:25:00|2095|2094|2089|2088|2095|2094|2089|2088|4014
1616578200000|2021-03-24 09:30:00|2088|2087|2082|2080|2088|2087|2082|2080|6811
1616578500000|2021-03-24 09:35:00|2083|2081|2090|2088|2090|2089|2083|2080|10840
1616578800000|2021-03-24 09:40:00|2089|2089|2086|2084|2090|2089|2083|2081|11010
1616579100000|2021-03-24 09:45:00|2085|2083|2090|2088|2091|2090|2082|2080|9757
1616579400000|2021-03-24 09:50:00|2089|2087|2084|2081|2089|2088|2083|2081|4753
1616579700000|2021-03-24 09:55:00|2085|2083|2082|2081|2086|2085|2082|2081|3442
1616580000000|2021-03-24 10:00:00|2081|2080|2073|2072|2083|2081|2073|2072|7226
1616580300000|2021-03-24 10:05:00|2072|2071|2080|2078|2082|2081|2069|2068|9953
1616580600000|2021-03-24 10:10:00|2079|2077|2070|2068|2079|2077|2070|2068|5261
1616580900000|2021-03-24 10:15:00|2069|2067|2066|2064|2071|2070|2065|2064|8884
1616581200000|2021-03-24 10:20:00|2065|2063|2063|2061|2067|2064|2062|2061|3664
1616581500000|2021-03-24 10:25:00|2064|2062|2069|2067|2071|2069|2064|2062|5708
1616581800000|2021-03-24 10:30:00|2068|2066|2071|2068|2071|2070|2068|2066|7341
1616582100000|2021-03-24 10:35:00|2070|2067|2074|2072|2076|2075|2069|2067|8321
1616582400000|2021-03-24 10:40:00|2075|2073|2076|2074|2079|2077|2074|2073|7273
1616582700000|2021-03-24 10:45:00|2077|2075|2077|2074|2077|2075|2073|2072|5999
1616583000000|2021-03-24 10:50:00|2076|2073|2075|2073|2076|2074|2071|2070|3538
1616583300000|2021-03-24 10:55:00|2074|2072|2073|2072|2075|2073|2071|2069|3972
1616583600000|2021-03-24 11:00:00|2074|2073|2072|2070|2078|2075|2072|2070|5749
1616583900000|2021-03-24 11:05:00|2071|2069|2069|2067|2073|2071|2068|2067|6865
1616584200000|2021-03-24 11:10:00|2070|2068|2071|2069|2073|2072|2069|2068|4247
1616584500000|2021-03-24 11:15:00|2072|2070|2072|2070|2077|2076|2071|2069|9279
1616584800000|2021-03-24 11:20:00|2071|2071|2073|2071|2075|2072|2071|2070|2773
1616585100000|2021-03-24 11:25:00|2074|2072|2073|2071|2074|2072|2073|2071|723
1616585400000|2021-03-24 11:30:00|2072|2072|2073|2071|2073|2072|2072|2070|4660
1616585700000|2021-03-24 11:35:00|2072|2072|2070|2068|2074|2072|2067|2065|14184
1616586000000|2021-03-24 11:40:00|2069|2067|2072|2070|2072|2071|2068|2066|9643
1616586300000|2021-03-24 11:45:00|2073|2071|2075|2073|2083|2082|2072|2070|67670
1616586600000|2021-03-24 11:50:00|2074|2074|2077|2075|2077|2075|2074|2072|7235
1616586900000|2021-03-24 11:55:00|2078|2076|2074|2071|2080|2079|2074|2071|27445
1616587200000|2021-03-24 12:00:00|2073|2072|2074|2072|2075|2074|2073|2070|6390
1616587500000|2021-03-24 12:05:00|2073||2073||2073||2073||414
1616587800000|2021-03-24 12:10:00|2074|2073|2073|2072|2074|2073|2073|2072|3017
1616588100000|2021-03-24 12:15:00|2074|2071|2073|2071|2074|2072|2071|2070|3581
1616588400000|2021-03-24 12:20:00|2072|2070|2072|2070|2073|2070|2066|2064|11571
1616588700000|2021-03-24 12:25:00|2073|2071|2075|2073|2076|2074|2072|2071|2735
1616589000000|2021-03-24 12:30:00|2076|2074|2076|2074|2081|2079|2074|2073|7964
1616589300000|2021-03-24 12:35:00|2075|2075|2077|2076|2080|2077|2075|2074|3958
1616589600000|2021-03-24 12:40:00|2078|2075|2084|2081|2084|2081|2076|2075|8548
1616589900000|2021-03-24 12:45:00|2083|2082|2080|2078|2083|2082|2080|2078|2792
1616590200000|2021-03-24 12:50:00|2079|2079|2080|2078|2080|2079|2079|2078|1432
1616590500000|2021-03-24 12:55:00|2079|2079|2079|2077|2080|2079|2079|2077|2604
1616590800000|2021-03-24 13:00:00|2078|2078|2079|2077|2079|2078|2078|2077|6074
1616591100000|2021-03-24 13:05:00|2078|2076|2072|2071|2078|2076|2071|2070|4794
1616591400000|2021-03-24 13:10:00|2073|2072|2077|2075|2077|2075|2072|2071|3202
1616591700000|2021-03-24 13:15:00|2078|2076|2076|2074|2078|2077|2075|2074|3022
1616592000000|2021-03-24 13:20:00|2075|2075|2076|2075|2077|2075|2075|2073|2543
1616592300000|2021-03-24 13:25:00|2077|2076|2077|2075|2077|2076|2076|2075|51530
1616592600000|2021-03-24 13:30:00|2076|2074|2076|2074|2080|2078|2072|2070|16613
1616592900000|2021-03-24 13:35:00|2075|2073|2075|2073|2077|2075|2072|2071|10855
1616593200000|2021-03-24 13:40:00|2074|2072|2070|2067|2077|2076|2068|2067|23410
1616593500000|2021-03-24 13:45:00|2069|2066|2063|2061|2070|2066|2060|2058|14315
1616593800000|2021-03-24 13:50:00|2062|2060|2055|2053|2062|2061|2053|2051|9062
1616594100000|2021-03-24 13:55:00|2056|2054|2055|2053|2063|2061|2055|2053|9426
1616594400000|2021-03-24 14:00:00|2054|2052|2070|2068|2071|2070|2054|2052|43965
1616594700000|2021-03-24 14:05:00|2071|2069|2069|2067|2073|2072|2068|2065|6468
1616595000000|2021-03-24 14:10:00|2068|2066|2062|2060|2069|2066|2061|2060|26149
1616595300000|2021-03-24 14:15:00|2063|2061|2057|2054|2064|2062|2057|2054|5180
1616595600000|2021-03-24 14:20:00|2056|2055|2059|2058|2059|2058|2055|2053|11018
1616595900000|2021-03-24 14:25:00|2058|2057|2061|2059|2062|2061|2058|2057|9332
1616596200000|2021-03-24 14:30:00|2060|2058|2059|2058|2062|2060|2058|2055|10344
1616596500000|2021-03-24 14:35:00|2058|2057|2060|2059|2062|2060|2058|2057|8023
1616596800000|2021-03-24 14:40:00|2059|2058|2061|2060|2061|2060|2058|2057|4021
1616597100000|2021-03-24 14:45:00|2062|2061|2062|2060|2067|2066|2060|2058|10246
1616597400000|2021-03-24 14:50:00|2061|2059|2062|2060|2062|2061|2060|2058|5250
1616597700000|2021-03-24 14:55:00|2061|2059|2063|2062|2064|2062|2060|2058|7705
1616598000000|2021-03-24 15:00:00|2062|2061|2062|2061|2064|2062|2061|2059|7191
1616598300000|2021-03-24 15:05:00|2061|2060|2068|2066|2068|2067|2059|2058|9788
1616598600000|2021-03-24 15:10:00|2067|2065|2066|2064|2069|2068|2064|2062|10704
1616598900000|2021-03-24 15:15:00|2067|2065|2065|2063|2067|2066|2065|2063|4241
1616599200000|2021-03-24 15:20:00|2064|2064|2066|2064|2067|2066|2064|2063|9685
1616599500000|2021-03-24 15:25:00|2065|2065|2068|2066|2068|2066|2065|2064|12550
1616599800000|2021-03-24 15:30:00|2067|2067|2066|2065|2067|2067|2064|2063|10659
1616600100000|2021-03-24 15:35:00|2065|2064|2065|2064|2066|2065|2064|2062|17090
1616600400000|2021-03-24 15:40:00|2064|2063|2064|2062|2064|2063|2062|2061|6799
1616600700000|2021-03-24 15:45:00|2063|2063|2063|2062|2064|2063|2062|2061|6904
1616601000000|2021-03-24 15:50:00|2064|2061|2061|2059|2064|2062|2061|2059|5467
1616601300000|2021-03-24 15:55:00|2062|2060|2061|2060|2062|2061|2061|2059|6441
1616601600000|2021-03-24 16:00:00|2062|2061|2066|2064|2066|2064|2061|2060|7406
1616601900000|2021-03-24 16:05:00|2065|2065|2063|2062|2066|2065|2061|2060|5348
1616602200000|2021-03-24 16:10:00|2064|2061|2063|2061|2064|2063|2061|2059|10085
1616602500000|2021-03-24 16:15:00|2062|2062|2063|2061|2063|2062|2061|2060|7306
1616602800000|2021-03-24 16:20:00|2062|2060|2061|2060|2063|2061|2060|2059|13248
1616603100000|2021-03-24 16:25:00|2062|2059|2058|2056|2062|2059|2057|2055|8715
1616659200000|2021-03-25 08:00:00|2051|2044|2033|2030|2063|2055|2032|2026|27254
1616659500000|2021-03-25 08:05:00|2032|2027|2034|2030|2047|2044|2032|2027|13597
1616659800000|2021-03-25 08:10:00|2035|2031|2062|2059|2063|2059|2034|2031|36635
1616660100000|2021-03-25 08:15:00|2061|2058|2068|2067|2068|2067|2058|2056|7654
1616660400000|2021-03-25 08:20:00|2069|2068|2070|2068|2074|2072|2069|2066|8152
1616660700000|2021-03-25 08:25:00|2069|2067|2066|2063|2069|2067|2061|2059|5314
1616661000000|2021-03-25 08:30:00|2065|2062|2059|2057|2066|2062|2058|2056|4053
1616661300000|2021-03-25 08:35:00|2058|2056|2056|2055|2058|2056|2056|2053|2966
1616661600000|2021-03-25 08:40:00|2057|2054|2068|2066|2068|2066|2054|2053|11210
1616661900000|2021-03-25 08:45:00|2069|2067|2077|2073|2077|2073|2065|2063|8923
1616662200000|2021-03-25 08:50:00|2078|2074|2082|2080|2085|2083|2078|2074|3260
1616662500000|2021-03-25 08:55:00|2083|2081|2081|2079|2084|2082|2077|2074|3788
1616662800000|2021-03-25 09:00:00|2080|2080|2080|2078|2080|2080|2078|2077|3031
1616663100000|2021-03-25 09:05:00|2081|2079|2081|2079|2082|2081|2077|2075|6446
1616663400000|2021-03-25 09:10:00|2080|2080|2079|2077|2082|2081|2078|2076|3255
1616663700000|2021-03-25 09:15:00|2078|2076|2076|2074|2079|2076|2075|2074|2245
1616664000000|2021-03-25 09:20:00|2075|2073|2080|2079|2083|2082|2073|2071|11099
1616664300000|2021-03-25 09:25:00|2079|2078|2083|2082|2083|2082|2079|2077|7597
1616664600000|2021-03-25 09:30:00|2082|2081|2080|2079|2084|2082|2078|2077|3826
1616664900000|2021-03-25 09:35:00|2081|2078|2081|2080|2082|2080|2081|2078|2204
1616665200000|2021-03-25 09:40:00|2082|2081|2083|2081|2083|2082|2077|2076|8299
1616665500000|2021-03-25 09:45:00|2084|2082|2083|2081|2087|2084|2081|2080|7745
1616665800000|2021-03-25 09:50:00|2082|2082|2082|2080|2083|2082|2080|2078|7116
1616666100000|2021-03-25 09:55:00|2081|2081|2080|2079|2082|2081|2080|2079|753
1616666400000|2021-03-25 10:00:00|2081|2080|2082|2080|2082|2080|2080|2079|3626
1616666700000|2021-03-25 10:05:00|2083|2081|2088|2086|2089|2086|2080|2079|5692
1616667000000|2021-03-25 10:10:00|2087|2085|2084|2082|2088|2085|2083|2082|2634
1616667300000|2021-03-25 10:15:00|2083|2083|2083|2082|2086|2084|2082|2080|5750
1616667600000|2021-03-25 10:20:00|2082|2081|2078|2077|2082|2081|2078|2076|1459
1616667900000|2021-03-25 10:25:00|2077|2076|2077|2075|2078|2077|2076|2075|5160
1616668200000|2021-03-25 10:30:00|2076|2074|2088|2085|2089|2087|2075|2074|15482
1616668500000|2021-03-25 10:35:00|2087|2084|2091|2089|2092|2091|2085|2084|6403
1616668800000|2021-03-25 10:40:00|2090|2090|2084|2081|2093|2090|2083|2081|7512
1616669100000|2021-03-25 10:45:00|2085|2082|2090|2088|2090|2088|2085|2082|13072
1616669400000|2021-03-25 10:50:00|2089|2087|2092|2090|2092|2090|2088|2086|1825
1616669700000|2021-03-25 10:55:00|2093|2091|2092|2091|2093|2091|2091|2090|3417
1616670000000|2021-03-25 11:00:00|2091|2090|2092|2090|2095|2094|2090|2087|9959
1616670300000|2021-03-25 11:05:00|2091|2091|2093|2092|2098|2096|2091|2090|10718
1616670600000|2021-03-25 11:10:00|2094|2091|2092|2091|2095|2093|2090|2088|14524
1616670900000|2021-03-25 11:15:00|2093|2092|2096|2095|2097|2096|2090|2088|10923
1616671200000|2021-03-25 11:20:00|2095|2094|2097|2095|2097|2096|2094|2092|16035
1616671500000|2021-03-25 11:25:00|2096|2094|2091|2089|2096|2095|2089|2087|16174
1616671800000|2021-03-25 11:30:00|2090|2088|2086|2084|2091|2089|2085|2083|20706
1616672100000|2021-03-25 11:35:00|2085|2085|2081|2080|2087|2086|2081|2080|12296
1616672400000|2021-03-25 11:40:00|2080|2079|2076|2074|2080|2080|2075|2073|9362
1616672700000|2021-03-25 11:45:00|2077|2075|2070|2068|2078|2076|2070|2068|6348
1616673000000|2021-03-25 11:50:00|2069|2067|2066|2064|2070|2068|2063|2061|11314
1616673300000|2021-03-25 11:55:00|2067|2065|2072|2070|2073|2070|2066|2065|3399
1616673600000|2021-03-25 12:00:00|2071|2069|2067|2065|2071|2069|2067|2065|14043
1616673900000|2021-03-25 12:05:00|2068|2066|2067|2065|2069|2068|2067|2065|2266
1616674200000|2021-03-25 12:10:00|2066|2066|2062|2061|2066|2066|2062|2060|2231
1616674500000|2021-03-25 12:15:00|2061|2060|2066|2065|2066|2065|2060|2059|7855
1616674800000|2021-03-25 12:20:00|2065|2064|2065|2063|2066|2065|2061|2059|6098
1616675100000|2021-03-25 12:25:00|2064|2064|2065|2063|2067|2066|2064|2061|7742
1616675400000|2021-03-25 12:30:00|2066|2064|2065|2064|2068|2067|2064|2062|3440
1616675700000|2021-03-25 12:35:00|2064|2063|2067|2065|2067|2065|2063|2061|22799
1616676000000|2021-03-25 12:40:00|2066|2064|2065|2063|2066|2064|2064|2062|13195
1616676300000|2021-03-25 12:45:00|2064|2062|2066|2064|2069|2067|2062|2061|7516
1616676600000|2021-03-25 12:50:00|2067|2065|2065|2063|2068|2067|2064|2063|5101
1616676900000|2021-03-25 12:55:00|2064|2064|2072|2070|2072|2070|2064|2064|23549
1616677200000|2021-03-25 13:00:00|2071|2069|2068|2066|2073|2072|2067|2065|7566
1616677500000|2021-03-25 13:05:00|2067|2065|2066|2064|2068|2066|2065|2063|4575
1616677800000|2021-03-25 13:10:00|2065|2063|2065|2063|2065|2063|2062|2061|6218
1616678100000|2021-03-25 13:15:00|2064|2062|2067|2066|2070|2069|2062|2061|11401
1616678400000|2021-03-25 13:20:00|2068|2067|2069|2068|2070|2069|2068|2066|6740
1616678700000|2021-03-25 13:25:00|2070|2069|2075|2073|2075|2073|2069|2068|12224
1616679000000|2021-03-25 13:30:00|2074|2074|2072|2070|2075|2074|2068|2066|16661
1616679300000|2021-03-25 13:35:00|2071|2071|2078|2076|2080|2078|2070|2068|8517
1616679600000|2021-03-25 13:40:00|2077|2075|2077|2075|2079|2078|2073|2072|15862
1616679900000|2021-03-25 13:45:00|2076|2074|2072|2070|2080|2077|2072|2070|9460
1616680200000|2021-03-25 13:50:00|2071|2069|2072|2071|2073|2072|2069|2067|10325
1616680500000|2021-03-25 13:55:00|2071|2069|2075|2074|2075|2074|2070|2069|8320
1616680800000|2021-03-25 14:00:00|2076|2073|2073|2071|2076|2073|2072|2071|4738
1616681100000|2021-03-25 14:05:00|2074|2072|2072|2070|2075|2074|2072|2070|11334
1616681400000|2021-03-25 14:10:00|2073|2071|2072|2070|2073|2072|2070|2068|29952
1616681700000|2021-03-25 14:15:00|2071|2069|2071|2069|2073|2071|2068|2067|8567
1616682000000|2021-03-25 14:20:00|2070|2070|2072|2070|2072|2071|2069|2068|6500
1616682300000|2021-03-25 14:25:00|2073|2071|2076|2074|2076|2075|2071|2070|16795
1616682600000|2021-03-25 14:30:00|2075|2073|2070|2068|2076|2073|2069|2067|20329
1616682900000|2021-03-25 14:35:00|2071|2069|2070|2069|2073|2071|2070|2069|5346
1616683200000|2021-03-25 14:40:00|2068|2068|2072|2071|2072|2071|2068|2067|5729
1616683500000|2021-03-25 14:45:00|2071|2070|2071|2069|2072|2071|2070|2069|26338
1616683800000|2021-03-25 14:50:00|2070|2068|2065|2063|2071|2068|2062|2060|9799
1616684100000|2021-03-25 14:55:00|2064|2064|2066|2064|2066|2065|2064|2063|4507
1616684400000|2021-03-25 15:00:00|2065|2065|2074|2072|2074|2072|2065|2065|22896
1616684700000|2021-03-25 15:05:00|2073|2073|2080|2079|2080|2079|2073|2072|6999
1616685000000|2021-03-25 15:10:00|2079|2078|2082|2081|2084|2081|2079|2078|9046
1616685300000|2021-03-25 15:15:00|2081|2080|2080|2078|2081|2080|2077|2075|11703
1616685600000|2021-03-25 15:20:00|2079|2077|2079|2077|2080|2078|2077|2076|6535
1616685900000|2021-03-25 15:25:00|2078|2076|2075|2074|2078|2077|2074|2073|8140
1616686200000|2021-03-25 15:30:00|2076|2075|2078|2077|2080|2078|2075|2074|5391
1616686500000|2021-03-25 15:35:00|2077|2076|2079|2078|2080|2079|2077|2075|8613
1616686800000|2021-03-25 15:40:00|2078|2077|2072|2070|2078|2077|2072|2070|4785
1616687100000|2021-03-25 15:45:00|2073|2071|2070|2069|2074|2072|2069|2067|13504
1616687400000|2021-03-25 15:50:00|2069|2068|2060|2058|2070|2068|2059|2058|13289
1616687700000|2021-03-25 15:55:00|2059|2057|2060|2059|2061|2060|2055|2054|21713
1616688000000|2021-03-25 16:00:00|2061|2060|2067|2066|2067|2066|2061|2060|6469
1616688300000|2021-03-25 16:05:00|2068|2067|2077|2075|2077|2075|2068|2066|24014
1616688600000|2021-03-25 16:10:00|2076|2076|2075|2074|2078|2077|2074|2073|15834
1616688900000|2021-03-25 16:15:00|2074|2073|2075|2074|2077|2075|2074|2073|29603
1616689200000|2021-03-25 16:20:00|2076|2075|2075|2074|2076|2075|2073|2072|8077
1616689500000|2021-03-25 16:25:00|2076|2075|2076|2074|2076|2075|2073|2071|12035
1616745600000|2021-03-26 08:00:00|2079|2053|2065|2061|2079|2073|2064|2053|15264
1616745900000|2021-03-26 08:05:00|2066|2062|2061|2058|2075|2072|2060|2058|8392
1616746200000|2021-03-26 08:10:00|2060|2057|2061|2059|2064|2062|2059|2055|24007
1616746500000|2021-03-26 08:15:00|2062|2060|2068|2066|2069|2066|2062|2059|10363
1616746800000|2021-03-26 08:20:00|2069|2067|2069|2068|2074|2071|2069|2066|8076
1616747100000|2021-03-26 08:25:00|2068|2066|2067|2066|2069|2067|2065|2061|4306
1616747400000|2021-03-26 08:30:00|2068|2067|2069|2068|2073|2072|2068|2066|2416
1616747700000|2021-03-26 08:35:00|2068|2067|2074|2071|2074|2072|2068|2067|2070
1616748000000|2021-03-26 08:40:00|2073|2072|2072|2071|2074|2073|2070|2069|2387
1616748300000|2021-03-26 08:45:00|2073|2072|2075|2074|2075|2074|2072|2071|3733
1616748600000|2021-03-26 08:50:00|2074|2073|2072|2069|2075|2073|2071|2069|2964
1616748900000|2021-03-26 08:55:00|2073|2070|2072|2070|2073|2072|2072|2070|2472
1616749200000|2021-03-26 09:00:00|2071|2071|2070|2069|2072|2071|2070|2069|4190
1616749500000|2021-03-26 09:05:00|2069|2068|2067|2066|2069|2069|2067|2065|2820
1616749800000|2021-03-26 09:10:00|2068|2067|2065|2063|2068|2067|2063|2062|4303
1616750100000|2021-03-26 09:15:00|2066|2064|2060|2058|2070|2068|2059|2057|5598
1616750400000|2021-03-26 09:20:00|2059|2059|2059|2058|2061|2059|2057|2056|7027
1616750700000|2021-03-26 09:25:00|2060|2057|2060|2058|2060|2059|2057|2056|4423
1616751000000|2021-03-26 09:30:00|2059|2059|2059|2057|2061|2059|2057|2056|5457
1616751300000|2021-03-26 09:35:00|2058|2056|2059|2057|2059|2057|2057|2056|3025
1616751600000|2021-03-26 09:40:00|2058|2058|2070|2068|2072|2071|2058|2058|21798
1616751900000|2021-03-26 09:45:00|2069|2067|2066|2065|2070|2067|2065|2064|13718
1616752200000|2021-03-26 09:50:00|2067|2066|2069|2067|2070|2068|2061|2060|27510
1616752500000|2021-03-26 09:55:00|2070|2068|2081|2079|2081|2079|2068|2067|39016
1616752800000|2021-03-26 10:00:00|2080|2078|2072|2071|2080|2079|2072|2071|12423
1616753100000|2021-03-26 10:05:00|2071|2070|2062|2061|2072|2071|2062|2060|38096
1616753400000|2021-03-26 10:10:00|2063|2062|2070|2068|2070|2068|2063|2062|14810
1616753700000|2021-03-26 10:15:00|2069|2069|2064|2063|2070|2069|2063|2062|3994
1616754000000|2021-03-26 10:20:00|2065|2064|2065|2063|2071|2069|2065|2063|8395
1616754300000|2021-03-26 10:25:00|2066|2064|2067|2065|2068|2065|2065|2063|6165
1616754600000|2021-03-26 10:30:00|2068|2066|2068|2067|2069|2068|2067|2065|4622
1616754900000|2021-03-26 10:35:00|2067|2066|2067|2066|2068|2067|2064|2062|15585
1616755200000|2021-03-26 10:40:00|2066|2065|2068|2066|2068|2066|2066|2065|5986
1616755500000|2021-03-26 10:45:00|2067|2067|2069|2068|2071|2069|2067|2067|3399
1616755800000|2021-03-26 10:50:00|2070|2069|2071|2069|2071|2070|2070|2068|1166
1616756100000|2021-03-26 10:55:00|2070|2070|2073|2072|2073|2072|2070|2070|3405
1616756400000|2021-03-26 11:00:00|2072|2071|2067|2065|2072|2071|2067|2065|5007
1616756700000|2021-03-26 11:05:00|2068|2066|2068|2067|2068|2067|2067|2066|1042
1616757000000|2021-03-26 11:10:00|2067|2066|2069|2067|2069|2068|2067|2066|17316
1616757300000|2021-03-26 11:15:00|2068|2066|2066|2065|2069|2067|2064|2063|13909
1616757600000|2021-03-26 11:20:00|2065|2064|2064|2063|2066|2065|2061|2059|7486
1616757900000|2021-03-26 11:25:00|2063|2062|2071|2069|2072|2070|2061|2060|17611
1616758200000|2021-03-26 11:30:00|2072|2070|2080|2077|2081|2080|2071|2069|23787
1616758500000|2021-03-26 11:35:00|2079|2076|2070|2069|2079|2076|2070|2069|19912
1616758800000|2021-03-26 11:40:00|2071|2070|2067|2065|2071|2070|2066|2065|21965
1616759100000|2021-03-26 11:45:00|2066|2066|2066|2064|2069|2067|2064|2063|18144
1616759400000|2021-03-26 11:50:00|2065|2065|2069|2068|2070|2069|2065|2065|6104
1616759700000|2021-03-26 11:55:00|2070|2069|2071|2070|2072|2071|2070|2069|3317
1616760000000|2021-03-26 12:00:00|2070|2069|2072|2070|2072|2070|2070|2069|2884
1616760300000|2021-03-26 12:05:00|2071|2069|2072|2070|2072|2071|2071|2069|6906
1616760600000|2021-03-26 12:10:00|2073|2071|2073|2072|2074|2072|2071|2070|4771
1616760900000|2021-03-26 12:15:00|2074|2073|2078|2076|2082|2081|2074|2073|9382
1616761200000|2021-03-26 12:20:00|2079|2077|2077|2076|2079|2077|2077|2076|1715
1616761500000|2021-03-26 12:25:00|2078|2075|2077|2075|2079|2077|2073|2072|9125
1616761800000|2021-03-26 12:30:00|2078|2076|2078|2076|2079|2077|2077|2075|1198
1616762100000|2021-03-26 12:35:00|2079|2077|2076|2074|2079|2077|2076|2074|1668
1616762400000|2021-03-26 12:40:00|2075|2075|2076|2074|2076|2075|2075|2074|2991
1616762700000|2021-03-26 12:45:00|2075|2075|2073|2072|2076|2075|2072|2071|3126
1616763000000|2021-03-26 12:50:00|2072|2071|2069|2068|2073|2071|2069|2068|1486
1616763300000|2021-03-26 12:55:00|2070|2069|2071|2069|2073|2072|2069|2068|12828
1616763600000|2021-03-26 13:00:00|2072|2070|2072|2071|2073|2072|2071|2070|3163
1616763900000|2021-03-26 13:05:00|2073|2070|2072|2071|2074|2073|2072|2070|6070
1616764200000|2021-03-26 13:10:00|2071|2070|2072|2070|2072|2071|2070|2069|8176
1616764500000|2021-03-26 13:15:00|2071|2071|2070|2069|2072|2071|2067|2066|8145
1616764800000|2021-03-26 13:20:00|2069|2068|2078|2075|2081|2079|2064|2062|30488
1616765100000|2021-03-26 13:25:00|2077|2074|2073|2072|2077|2075|2073|2072|4447
1616765400000|2021-03-26 13:30:00|2072|2071|2075|2074|2076|2075|2072|2070|31693
1616765700000|2021-03-26 13:35:00|2074|2073|2077|2075|2077|2076|2074|2072|10647
1616766000000|2021-03-26 13:40:00|2078|2076|2082|2081|2083|2082|2077|2076|12204
1616766300000|2021-03-26 13:45:00|2081|2080|2086|2085|2088|2087|2081|2079|21302
1616766600000|2021-03-26 13:50:00|2085|2084|2084|2083|2086|2084|2084|2082|6268
1616766900000|2021-03-26 13:55:00|2083|2082|2082|2080|2083|2082|2082|2080|1667
1616767200000|2021-03-26 14:00:00|2083|2081|2088|2086|2089|2088|2083|2081|19319
1616767500000|2021-03-26 14:05:00|2087|2085|2091|2088|2091|2089|2086|2084|9188
1616767800000|2021-03-26 14:10:00|2090|2087|2088|2086|2091|2089|2084|2083|12733
1616768100000|2021-03-26 14:15:00|2087|2085|2085|2084|2092|2091|2085|2084|19417
1616768400000|2021-03-26 14:20:00|2086|2083|2080|2078|2086|2083|2078|2077|6382
1616768700000|2021-03-26 14:25:00|2081|2079|2076|2074|2082|2081|2076|2074|5250
1616769000000|2021-03-26 14:30:00|2077|2075|2079|2078|2079|2078|2077|2075|4015
1616769300000|2021-03-26 14:35:00|2080|2079|2087|2085|2087|2086|2079|2078|6938
1616769600000|2021-03-26 14:40:00|2088|2086|2087|2086|2089|2087|2087|2085|4461
1616769900000|2021-03-26 14:45:00|2086|2085|2087|2086|2087|2086|2084|2083|3909
1616770200000|2021-03-26 14:50:00|2088|2087|2091|2089|2091|2090|2087|2086|14326
1616770500000|2021-03-26 14:55:00|2090|2088|2088|2086|2090|2088|2087|2086|4076
1616770800000|2021-03-26 15:00:00|2089|2087|2090|2088|2092|2090|2088|2087|4713
1616771100000|2021-03-26 15:05:00|2089|2089|2090|2089|2091|2090|2088|2087|12933
1616771400000|2021-03-26 15:10:00|2089|2088|2082|2081|2089|2088|2079|2078|8214
1616771700000|2021-03-26 15:15:00|2083|2080|2079|2077|2083|2081|2077|2076|6952
1616772000000|2021-03-26 15:20:00|2078|2076|2077|2076|2078|2077|2076|2075|5977
1616772300000|2021-03-26 15:25:00|2078|2077|2078|2076|2082|2080|2077|2076|9008
1616772600000|2021-03-26 15:30:00|2079|2077|2090|2087|2090|2089|2079|2076|19967
1616772900000|2021-03-26 15:35:00|2089|2088|2093|2091|2093|2091|2089|2087|9454
1616773200000|2021-03-26 15:40:00|2094|2092|2093|2092|2094|2093|2093|2091|3827
1616773500000|2021-03-26 15:45:00|2094|2093|2094|2092|2094|2093|2091|2090|12403
1616773800000|2021-03-26 15:50:00|2093|2093|2093|2091|2094|2093|2093|2091|2658
1616774100000|2021-03-26 15:55:00|2092|2092|2096|2094|2097|2096|2092|2092|8570
1616774400000|2021-03-26 16:00:00|2095|2095|2095|2094|2096|2095|2093|2092|12336
1616774700000|2021-03-26 16:05:00|2096|2095|2100|2099|2100|2099|2096|2095|17146
1616775000000|2021-03-26 16:10:00|2101|2100|2101|2100|2101|2100|2097|2096|54571
1616775300000|2021-03-26 16:15:00|2100|2099|2099|2098|2100|2099|2098|2097|6258
1616775600000|2021-03-26 16:20:00|2100|2099|2100|2099|2100|2099|2099|2098|5529
1616775900000|2021-03-26 16:25:00|2101|2100|2105|2102|2105|2102|2099|2098|38604
1617001200000|2021-03-29 07:00:00|2111|2079|2116|2112|2120|2117|2096|2079|33452
1617001500000|2021-03-29 07:05:00|2115|2113|2116|2113|2124|2121|2103|2101|13655
1617001800000|2021-03-29 07:10:00|2115|2112|2127|2125|2127|2125|2111|2109|7323
1617002100000|2021-03-29 07:15:00|2126|2124|2131|2127|2136|2134|2122|2121|22472
1617002400000|2021-03-29 07:20:00|2133|2128|2124|2123|2135|2131|2118|2116|13634
1617002700000|2021-03-29 07:25:00|2122|2122|2121|2119|2123|2122|2116|2114|4257
1617003000000|2021-03-29 07:30:00|2120|2118|2119|2117|2121|2119|2119|2117|4209
1617003300000|2021-03-29 07:35:00|2118|2116|2122|2120|2127|2125|2118|2116|4709
1617003600000|2021-03-29 07:40:00|2121|2121|2124|2123|2124|2123|2120|2118|25316
1617003900000|2021-03-29 07:45:00|2125|2124|2125|2123|2135|2133|2124|2123|23510
1617004200000|2021-03-29 07:50:00|2124|2122|2115|2114|2124|2123|2113|2111|11292
1617004500000|2021-03-29 07:55:00|2114|2113|2111|2110|2114|2113|2111|2110|6875
1617004800000|2021-03-29 08:00:00|2110|2109|2106|2104|2110|2110|2106|2103|9151
1617005100000|2021-03-29 08:05:00|2107|2105|2107|2105|2108|2106|2107|2105|1985
1617005400000|2021-03-29 08:10:00|2106|2106|2109|2108|2109|2108|2106|2105|2437
1617005700000|2021-03-29 08:15:00|2110|2107|2102|2101|2110|2107|2100|2098|10736
1617006000000|2021-03-29 08:20:00|2103|2102|2106|2104|2108|2106|2102|2101|4501
1617006300000|2021-03-29 08:25:00|2107|2105|2109|2107|2109|2107|2106|2104|5338
1617006600000|2021-03-29 08:30:00|2108|2108|2110|2109|2111|2110|2108|2107|4274
1617006900000|2021-03-29 08:35:00|2109|2108|2110|2109|2110|2109|2109|2108|2135
1617007200000|2021-03-29 08:40:00|2111|2108|2112|2111|2113|2112|2110|2108|3034
1617007500000|2021-03-29 08:45:00|2111|2110|2111|2109|2112|2111|2111|2108|5515
1617007800000|2021-03-29 08:50:00|2112|2110|2113|2112|2114|2113|2112|2110|5450
1617008100000|2021-03-29 08:55:00|2112|2111|2114|2113|2114|2113|2112|2111|5754
1617008400000|2021-03-29 09:00:00|2113|2112|2110|2109|2113|2112|2109|2107|3446
1617008700000|2021-03-29 09:05:00|2111|2108|2112|2111|2114|2113|2111|2108|2419
1617009000000|2021-03-29 09:10:00|2111|2110|2112|2110|2114|2112|2109|2107|13369
1617009300000|2021-03-29 09:15:00|2111|2111|2110|2108|2112|2111|2108|2107|8550
1617009600000|2021-03-29 09:20:00|2109|2107|2108|2107|2109|2108|2107|2106|2874
1617009900000|2021-03-29 09:25:00|2109|2108|2109|2107|2109|2108|2108|2107|2449
1617010200000|2021-03-29 09:30:00||2108||2107||2108||2107|2254
1617010500000|2021-03-29 09:35:00|2110|2108|2113|2112|2116|2114|2110|2107|8047
1617010800000|2021-03-29 09:40:00|2112|2111|2109|2107|2113|2112|2109|2107|2650
1617011100000|2021-03-29 09:45:00|2108|2106|2118|2117|2118|2117|2108|2106|12668
1617011400000|2021-03-29 09:50:00|2119|2116|2128|2126|2128|2126|2118|2116|11508
1617011700000|2021-03-29 09:55:00|2127|2125|2130|2128|2132|2131|2121|2119|33017
1617012000000|2021-03-29 10:00:00|2129|2127|2120|2118|2132|2130|2118|2116|12249
1617012300000|2021-03-29 10:05:00|2121|2119|2121|2118|2122|2121|2121|2118|925
1617012600000|2021-03-29 10:10:00|2120|2117|2115|2114|2120|2117|2115|2113|2543
1617012900000|2021-03-29 10:15:00|2116|2113|2116|2114|2117|2115|2113|2112|8870
1617013200000|2021-03-29 10:20:00|2115|2113|2111|2109|2116|2113|2111|2109|5876
1617013500000|2021-03-29 10:25:00|2110|2108|2112|2111|2112|2111|2109|2107|2435
1617013800000|2021-03-29 10:30:00|2111|2110|2109|2108|2112|2110|2109|2108|6731
1617014100000|2021-03-29 10:35:00|2108|2107|2107|2106|2109|2107|2107|2106|486
1617014400000|2021-03-29 10:40:00|2106|2105|2105|2104|2106|2105|2103|2101|4791
1617014700000|2021-03-29 10:45:00|2104|2103|2102|2101|2104|2103|2102|2101|2112
1617015000000|2021-03-29 10:50:00|2103|2102|2103|2101|2104|2103|2102|2101|1972
1617015300000|2021-03-29 10:55:00|2102|2100|2098|2096|2102|2100|2097|2095|3735
1617015600000|2021-03-29 11:00:00|2097|2095|2097|2095|2097|2095|2094|2092|9522
1617015900000|2021-03-29 11:05:00|2096|2096|2096|2095|2098|2096|2093|2092|5133
1617016200000|2021-03-29 11:10:00|2095|2094|2092|2091|2097|2095|2092|2091|4132
1617016500000|2021-03-29 11:15:00|2091|2090|2093|2092|2094|2092|2089|2088|3375
1617016800000|2021-03-29 11:20:00|2092|2091|2091|2090|2092|2091|2090|2088|1611
1617017100000|2021-03-29 11:25:00|2090|2089|2088|2086|2090|2089|2088|2086|1940
1617017400000|2021-03-29 11:30:00|2087|2087|2086|2084|2088|2087|2085|2083|3279
1617017700000|2021-03-29 11:35:00|2087|2085|2085|2084|2089|2088|2085|2084|6033
1617018000000|2021-03-29 11:40:00|2084|2083|2086|2085|2086|2085|2084|2082|1691
1617018300000|2021-03-29 11:45:00|2085|2084|2083|2081|2088|2087|2082|2080|16215
1617018600000|2021-03-29 11:50:00|2084|2082|2086|2085|2086|2085|2084|2081|14083
1617018900000|2021-03-29 11:55:00|2087|2086|2087|2085|2087|2086|2086|2085|2987
1617019200000|2021-03-29 12:00:00|2086|2084|2086|2084|2087|2084|2084|2082|2653
1617019500000|2021-03-29 12:05:00|2087|2085|2086|2084|2087|2085|2085|2084|3396
1617019800000|2021-03-29 12:10:00|2085|2085|2086|2084|2088|2086|2085|2084|10341
1617020100000|2021-03-29 12:15:00|2085||2086||2086||2085||2624
1617020400000|2021-03-29 12:20:00|2085|2083|2085|2084|2085|2084|2084|2083|1142
1617020700000|2021-03-29 12:25:00|2084|2083|2082|2081|2085|2083|2081|2080|9869
1617021000000|2021-03-29 12:30:00|2083|2082|2083|2082|2084|2083|2082|2081|5594
1617021300000|2021-03-29 12:35:00|2084|2081|2083|2082|2085|2083|2082|2081|10673
1617021600000|2021-03-29 12:40:00|2082|2081|2083|2082|2083|2082|2081|2080|4378
1617021900000|2021-03-29 12:45:00|2084|2083|2082|2081|2084|2083|2082|2080|10942
1617022200000|2021-03-29 12:50:00|2083|2082|2083|2082|2083|2082|2083|2082|2135
1617022500000|2021-03-29 12:55:00|2082|2081|2083|2082|2084|2082|2081|2080|11628
1617022800000|2021-03-29 13:00:00|2084|2083|2084|2083|2084|2083|2083|2082|5269
1617023100000|2021-03-29 13:05:00|2085|2082|2086|2085|2088|2087|2085|2082|4649
1617023400000|2021-03-29 13:10:00|2085|2084|2086|2085|2087|2086|2084|2083|9563
1617023700000|2021-03-29 13:15:00|2085|2084|2086|2084|2087|2086|2085|2084|6530
1617024000000|2021-03-29 13:20:00|2085|2085|2087|2085|2087|2085|2084|2083|4821
1617024300000|2021-03-29 13:25:00|2086|2086|2085|2083|2087|2086|2084|2083|3989
1617024600000|2021-03-29 13:30:00|2086|2084|2086|2085|2089|2088|2084|2082|15145
1617024900000|2021-03-29 13:35:00|2087|2084|2086|2085|2087|2086|2085|2084|2735
1617025200000|2021-03-29 13:40:00|2085|2084|2084|2083|2085|2084|2084|2082|3606
1617025500000|2021-03-29 13:45:00|2083|2082|2085|2084|2086|2085|2083|2082|5004
1617025800000|2021-03-29 13:50:00|2084|2083|2084|2083|2084|2083|2083|2082|5391
1617026100000|2021-03-29 13:55:00|2083|2082|2082|2081|2084|2083|2081|2079|24772
1617026400000|2021-03-29 14:00:00|2081|2080|2084|2083|2084|2083|2081|2080|10415
1617026700000|2021-03-29 14:05:00|2083|2082|2080|2079|2084|2082|2074|2073|21367
1617027000000|2021-03-29 14:10:00|2081|2078|2082|2081|2085|2083|2077|2075|9827
1617027300000|2021-03-29 14:15:00|2083|2082|2084|2082|2085|2084|2082|2081|9820
1617027600000|2021-03-29 14:20:00|2085|2083|2084|2083|2085|2084|2083|2082|13276
1617027900000|2021-03-29 14:25:00|2083|2082|2084|2083|2084|2083|2083|2082|2442
1617028200000|2021-03-29 14:30:00|2083|2082|2083|2082|2084|2083|2083|2081|7980
1617028500000|2021-03-29 14:35:00|2084|2083|2085|2083|2086|2085|2083|2083|7854
1617028800000|2021-03-29 14:40:00|2084|2082|2083|2082|2084|2083|2083|2082|6611
1617029100000|2021-03-29 14:45:00|2084|2083|2084|2083|2086|2085|2084|2083|5005
1617029400000|2021-03-29 14:50:00|2083|2082|2084|2083|2084|2083|2082|2081|10308
1617029700000|2021-03-29 14:55:00|2083|2082|2084|2083|2084|2083|2083|2081|5109
1617030000000|2021-03-29 15:00:00|2085|2084|2085|2083|2087|2085|2083|2082|9214
1617030300000|2021-03-29 15:05:00|2084|2084|2085|2083|2086|2085|2084|2083|4435
1617030600000|2021-03-29 15:10:00|2084|2084|2086|2085|2086|2085|2084|2084|4453
1617030900000|2021-03-29 15:15:00|2087|2086|2085|2084|2087|2086|2085|2084|7348
1617031200000|2021-03-29 15:20:00|2086|2083|2087|2086|2091|2090|2085|2083|24403
1617031500000|2021-03-29 15:25:00|2088|2085|2088|2087|2090|2088|2087|2085|18059
1617087600000|2021-03-30 07:00:00|2086|2078|2082|2079|2086|2080|2069|2067|3987
1617087900000|2021-03-30 07:05:00|2081|2080|2087|2083|2089|2085|2073|2071|6207
1617088200000|2021-03-30 07:10:00|2088|2084|2086|2083|2088|2086|2085|2083|2354
1617088500000|2021-03-30 07:15:00|2087|2084|2086|2084|2087|2084|2084|2082|1039
1617088800000|2021-03-30 07:20:00|2085|2083|2084|2083|2085|2084|2081|2079|2389
1617089100000|2021-03-30 07:25:00|2083|2081|2085|2083|2088|2087|2083|2081|8305
1617089400000|2021-03-30 07:30:00|2084|2082|2083|2081|2085|2083|2083|2081|3477
1617089700000|2021-03-30 07:35:00|2082|2080|2076|2075|2082|2080|2076|2074|11436
1617090000000|2021-03-30 07:40:00|2075|2074|2073|2071|2075|2075|2071|2070|1254
1617090300000|2021-03-30 07:45:00|2074|2072|2080|2078|2081|2080|2073|2071|7572
1617090600000|2021-03-30 07:50:00|2079|2079|2080|2079|2081|2080|2079|2078|2740
1617090900000|2021-03-30 07:55:00|2081|2080|2083|2081|2085|2083|2080|2079|9283
1617091200000|2021-03-30 08:00:00|2082|2080|2084|2082|2084|2083|2080|2078|8179
1617091500000|2021-03-30 08:05:00|2085|2083|2085|2083|2088|2087|2084|2083|6580
1617091800000|2021-03-30 08:10:00|2084|2084|2085|2084|2086|2084|2083|2081|2095
1617092100000|2021-03-30 08:15:00|2084|2083|2081|2079|2085|2083|2081|2079|1685
1617092400000|2021-03-30 08:20:00|2080|2078|2079|2078|2083|2082|2078|2077|9910
1617092700000|2021-03-30 08:25:00|2080|2079|2080|2079|2081|2080|2079|2077|4937
1617093000000|2021-03-30 08:30:00|2081|2078|2082|2080|2082|2081|2081|2078|5103
1617093300000|2021-03-30 08:35:00|2081|2081|2080|2079|2082|2081|2077|2075|4898
1617093600000|2021-03-30 08:40:00|2079|2078|2079|2077|2082|2081|2078|2076|4715
1617093900000|2021-03-30 08:45:00|2078|2078|2072|2070|2080|2078|2072|2070|4996
1617094200000|2021-03-30 08:50:00|2071|2069|2070|2068|2073|2071|2070|2068|10043
1617094500000|2021-03-30 08:55:00|2069|2069|2076|2074|2077|2076|2069|2068|9700
1617094800000|2021-03-30 09:00:00|2075|2073|2078|2077|2078|2077|2074|2072|3100
1617095100000|2021-03-30 09:05:00|2079|2078|2083|2082|2083|2082|2079|2077|2623
1617095400000|2021-03-30 09:10:00|2084|2081|2082|2080|2085|2084|2082|2080|8290
1617095700000|2021-03-30 09:15:00|2081|2081|2082|2080|2082|2081|2081|2080|2845
1617096000000|2021-03-30 09:20:00|2083|2081|2082|2081|2083|2082|2082|2080|2109
1617096300000|2021-03-30 09:25:00|2083|2082|2083|2082|2083|2082|2083|2082|1576
1617096600000|2021-03-30 09:30:00|2082|2081|2086|2085|2091|2090|2082|2081|11365
1617096900000|2021-03-30 09:35:00|2087|2084|2092|2091|2093|2091|2087|2084|6019
1617097200000|2021-03-30 09:40:00|2093|2092|2092|2090|2094|2092|2090|2089|7291
1617097500000|2021-03-30 09:45:00|2093|2091|2097|2096|2098|2096|2092|2090|6743
1617097800000|2021-03-30 09:50:00|2098|2097|2097|2094|2100|2098|2095|2094|12209
1617098100000|2021-03-30 09:55:00|2096|2095|2096|2094|2097|2095|2096|2094|664
1617098400000|2021-03-30 10:00:00|2095|2095|2092|2090|2095|2095|2089|2088|16091
1617098700000|2021-03-30 10:05:00|2091|2089|2084|2083|2091|2089|2084|2083|5396
1617099000000|2021-03-30 10:10:00|2083|2082|2084|2083|2087|2086|2082|2081|5341
1617099300000|2021-03-30 10:15:00|2083|2082|2085|2084|2085|2084|2083|2082|1298
1617099600000|2021-03-30 10:20:00|2084|2083|2087|2085|2087|2086|2083|2082|5248
1617099900000|2021-03-30 10:25:00|2086|2084|2086|2084|2086|2085|2085|2084|796
1617100200000|2021-03-30 10:30:00|2085|2083|2084|2083|2085|2083|2083|2082|885
1617100500000|2021-03-30 10:35:00|2085|2084|2080|2079|2085|2084|2080|2079|3461
1617100800000|2021-03-30 10:40:00|2079|2078|2076|2073|2080|2078|2074|2073|4366
1617101100000|2021-03-30 10:45:00|2075|2074|2073|2072|2075|2074|2073|2072|4713
1617101400000|2021-03-30 10:50:00|2072|2071|2071|2069|2072|2071|2070|2068|5081
1617101700000|2021-03-30 10:55:00|2070|2070|2071|2069|2071|2070|2070|2069|825
1617102000000|2021-03-30 11:00:00|2070|2068|2065|2063|2071|2070|2065|2063|22552
1617102300000|2021-03-30 11:05:00|2064|2064|2064|2062|2066|2065|2063|2062|7339
1617102600000|2021-03-30 11:10:00|2063|2063|2063|2062|2064|2063|2062|2060|2065
1617102900000|2021-03-30 11:15:00|2062|2061|2060|2058|2062|2061|2060|2058|1489
1617103200000|2021-03-30 11:20:00|2059|2059|2065|2063|2065|2064|2058|2057|5559
1617103500000|2021-03-30 11:25:00|2064|2062|2062|2060|2064|2062|2062|2060|1199
1617103800000|2021-03-30 11:30:00|2061|2059|2059|2057|2062|2060|2059|2057|2295
1617104100000|2021-03-30 11:35:00|2058|2058|2057|2054|2060|2058|2053|2052|17625
1617104400000|2021-03-30 11:40:00|2056|2055|2059|2058|2060|2058|2055|2055|2527
1617104700000|2021-03-30 11:45:00|2060|2059|2061|2059|2061|2060|2059|2058|3050
1617105000000|2021-03-30 11:50:00|2062|2060|2062|2060|2062|2061|2060|2059|3151
1617105300000|2021-03-30 11:55:00||2061||2060||2061||2060|536
1617105600000|2021-03-30 12:00:00|2061|2061|2063|2061|2063|2062|2061|2060|1640
1617105900000|2021-03-30 12:05:00|2062|2062|2063|2062|2063|2062|2062|2062|616
1617106200000|2021-03-30 12:10:00|2062|2061|2064|2063|2064|2063|2061|2059|1915
1617106500000|2021-03-30 12:15:00|2063|2062|2064|2063|2064|2063|2063|2062|711
1617106800000|2021-03-30 12:20:00|2065|2062|2062|2060|2065|2063|2062|2060|2334
1617107100000|2021-03-30 12:25:00|2061|2059|2061|2059|2061|2060|2061|2059|221
1617107400000|2021-03-30 12:30:00|2060|2058|2059|2058|2060|2059|2058|2056|10079
1617107700000|2021-03-30 12:35:00|2060|2059|2061|2060|2062|2061|2059|2058|5721
1617108000000|2021-03-30 12:40:00|2062|2061|2062|2061|2063|2062|2061|2060|3224
1617108300000|2021-03-30 12:45:00|2061|2060|2060|2058|2062|2060|2059|2058|6851
1617108600000|2021-03-30 12:50:00|2061|2059|2061|2059|2061|2060|2059|2058|6866
1617108900000|2021-03-30 12:55:00|2060||2061||2061||2060||507
1617109200000|2021-03-30 13:00:00|2060|2058|2056|2055|2060|2058|2056|2053|4629
1617109500000|2021-03-30 13:05:00|2055|2054|2052|2050|2055|2054|2052|2050|4090
1617109800000|2021-03-30 13:10:00|2051|2051|2050|2049|2053|2051|2048|2047|9079
1617110100000|2021-03-30 13:15:00|2049|2048|2050|2048|2050|2048|2049|2047|2019
1617110400000|2021-03-30 13:20:00|2051|2049|2052|2051|2052|2051|2051|2048|3544
1617110700000|2021-03-30 13:25:00|2051|2050|2052|2050|2052|2051|2051|2050|2597
1617111000000|2021-03-30 13:30:00|2051|2051|2045|2044|2052|2051|2045|2044|6101
1617111300000|2021-03-30 13:35:00|2046|2043|2047|2045|2047|2046|2045|2043|6125
1617111600000|2021-03-30 13:40:00|2046|2044|2047|2046|2048|2047|2044|2043|9713
1617111900000|2021-03-30 13:45:00|2046|2045|2047|2046|2048|2047|2044|2042|9554
1617112200000|2021-03-30 13:50:00|2048|2047|2052|2051|2052|2051|2048|2047|12506
1617112500000|2021-03-30 13:55:00|2053|2050|2051|2049|2053|2050|2050|2049|3551
1617112800000|2021-03-30 14:00:00|2052|2050|2050|2049|2052|2050|2049|2048|4472
1617113100000|2021-03-30 14:05:00|2051|2050|2055|2053|2055|2053|2051|2049|9912
1617113400000|2021-03-30 14:10:00|2054|2054|2061|2060|2061|2060|2054|2054|7154
1617113700000|2021-03-30 14:15:00|2060|2059|2058|2057|2063|2061|2058|2057|6026
1617114000000|2021-03-30 14:20:00|2057|2056|2060|2058|2061|2060|2057|2056|5116
1617114300000|2021-03-30 14:25:00|2061|2059|2058|2057|2061|2060|2058|2056|4843
1617114600000|2021-03-30 14:30:00|2057|2056|2054|2053|2058|2056|2054|2053|4772
1617114900000|2021-03-30 14:35:00|2055|2054|2054|2053|2057|2056|2054|2052|6273
1617115200000|2021-03-30 14:40:00|2053|2052|2058|2056|2059|2058|2053|2052|9242
1617115500000|2021-03-30 14:45:00|2057|2057|2057|2056|2058|2057|2056|2055|9587
1617115800000|2021-03-30 14:50:00|2058|2057|2053|2051|2058|2057|2052|2051|11108
1617116100000|2021-03-30 14:55:00|2052|2050|2051|2049|2053|2052|2051|2048|11146
1617116400000|2021-03-30 15:00:00|2050|2050|2047|2045|2051|2050|2047|2045|12453
1617116700000|2021-03-30 15:05:00|2046|2046|2042|2041|2047|2046|2040|2038|18103
1617117000000|2021-03-30 15:10:00|2043|2040|2035|2033|2043|2040|2033|2032|43133
1617117300000|2021-03-30 15:15:00|2036|2034|2034|2033|2037|2035|2029|2028|26406
1617117600000|2021-03-30 15:20:00|2033|2032|2033|2032|2034|2033|2031|2030|17550
1617117900000|2021-03-30 15:25:00|2032|2031|2030|2028|2033|2032|2028|2027|38145
1617174000000|2021-03-31 07:00:00|2061|2036|2026|2021|2062|2042|2013|2008|17856
1617174300000|2021-03-31 07:05:00|2025|2020|2030|2025|2031|2027|2021|2017|10545
1617174600000|2021-03-31 07:10:00|2029|2026|2017|2014|2029|2026|2017|2014|7000
1617174900000|2021-03-31 07:15:00|2018|2016|2015|2012|2019|2017|2009|2006|17628
1617175200000|2021-03-31 07:20:00|2014|2011|2013|2010|2015|2013|2010|2009|4741
1617175500000|2021-03-31 07:25:00|2012|2011|2014|2012|2017|2015|2011|2009|7030
1617175800000|2021-03-31 07:30:00|2015|2013|2013|2010|2020|2017|2010|2008|10745
1617176100000|2021-03-31 07:35:00|2012|2009|2022|2020|2027|2025|2011|2009|19389
1617176400000|2021-03-31 07:40:00|2021|2019|2020|2018|2022|2019|2015|2013|13295
1617176700000|2021-03-31 07:45:00|2019|2019|2021|2019|2022|2021|2019|2018|3662
1617177000000|2021-03-31 07:50:00|2022|2020|2023|2021|2023|2022|2021|2020|1680
1617177300000|2021-03-31 07:55:00|2022|2020|2022|2021|2023|2021|2021|2019|6348
1617177600000|2021-03-31 08:00:00|2023||2023||2023||2022||1034
1617177900000|2021-03-31 08:05:00|2022|2020|2019|2018|2022|2020|2019|2017|2224
1617178200000|2021-03-31 08:10:00|2018|2017|2018|2016|2019|2017|2018|2016|541
1617178500000|2021-03-31 08:15:00|2017|2017|2018|2016|2018|2017|2017|2016|3595
1617178800000|2021-03-31 08:20:00|2019|2017|2019|2018|2020|2018|2019|2017|2181
1617179100000|2021-03-31 08:25:00|2020|2019|2018|2016|2022|2020|2017|2016|9027
1617179400000|2021-03-31 08:30:00|2017|2015|2011|2009|2017|2015|2009|2006|7413
1617179700000|2021-03-31 08:35:00|2010|2010|2012|2010|2012|2011|2010|2009|3423
1617180000000|2021-03-31 08:40:00|2011|2009|2011|2010|2012|2010|2010|2009|1418
1617180300000|2021-03-31 08:45:00|2012|2009|2012|2011|2014|2012|2010|2009|16356
1617180600000|2021-03-31 08:50:00|2013|2012|2009|2007|2014|2012|2007|2005|7469
1617180900000|2021-03-31 08:55:00|2008||2009||2010||2008||5964
1617181200000|2021-03-31 09:00:00|2010|2008|2020|2018|2020|2018|2009|2007|8067
1617181500000|2021-03-31 09:05:00|2019|2017|2018|2015|2019|2017|2015|2014|4867
1617181800000|2021-03-31 09:10:00|2017|2016|2018|2016|2021|2020|2017|2015|8548
1617182100000|2021-03-31 09:15:00|2017|2015|2018|2016|2018|2016|2016|2015|3007
1617182400000|2021-03-31 09:20:00|2017|2017|2022|2020|2022|2021|2017|2014|31872
1617182700000|2021-03-31 09:25:00|2021|2019|2022|2019|2022|2021|2019|2017|7271
1617183000000|2021-03-31 09:30:00|2021|2020|2019|2017|2021|2020|2019|2017|8769
1617183300000|2021-03-31 09:35:00|2020|2018|2022|2020|2022|2020|2020|2018|9844
1617183600000|2021-03-31 09:40:00|2021|2021|2021|2019|2023|2022|2019|2018|14699
1617183900000|2021-03-31 09:45:00|2020|2018|2022|2020|2022|2020|2020|2018|4559
1617184200000|2021-03-31 09:50:00|2021|2019|2023|2022|2023|2022|2020|2018|12511
1617184500000|2021-03-31 09:55:00|2024|2023|2028|2027|2029|2027|2024|2023|5935
1617184800000|2021-03-31 10:00:00|2027|2026|2028|2026|2029|2028|2026|2024|5478
1617185100000|2021-03-31 10:05:00|2027|2027|2030|2028|2031|2030|2027|2027|9158
1617185400000|2021-03-31 10:10:00|2029|2027|2031|2029|2031|2029|2029|2026|3771
1617185700000|2021-03-31 10:15:00|2030|2030|2031|2029|2031|2030|2030|2029|649
1617186000000|2021-03-31 10:20:00|2030|2028|2032|2030|2033|2032|2030|2028|3034
1617186300000|2021-03-31 10:25:00|2031|2029|2032|2030|2032|2030|2030|2029|6320
1617186600000|2021-03-31 10:30:00|2031|2029|2031|2029|2032|2030|2030|2029|768
1617186900000|2021-03-31 10:35:00|2032|2030|2034|2032|2035|2034|2031|2029|8498
1617187200000|2021-03-31 10:40:00|2035|2033|2034|2032|2035|2034|2034|2032|1528
1617187500000|2021-03-31 10:45:00|2033|2031|2033|2031|2033|2031|2033|2031|501
1617187800000|2021-03-31 10:50:00|2034|2032|2035|2034|2035|2034|2033|2031|8421
1617188100000|2021-03-31 10:55:00|2036|2035|2035|2033|2037|2035|2035|2033|2585
1617188400000|2021-03-31 11:00:00|2034|2034|2035|2033|2036|2034|2034|2033|860
1617188700000|2021-03-31 11:05:00|2034|2032|2034|2033|2035|2033|2034|2032|1596
1617189000000|2021-03-31 11:10:00|2035|2034|2034|2033|2035|2034|2034|2032|1029
1617189300000|2021-03-31 11:15:00|2035|2032|2033|2032|2035|2032|2033|2032|1948
1617189600000|2021-03-31 11:20:00|||||||||1176
1617189900000|2021-03-31 11:25:00|2032|2031|2032|2031|2032|2031|2031|2030|2206
1617190200000|2021-03-31 11:30:00|2033|2032|2031|2030|2033|2032|2030|2028|3909
1617190500000|2021-03-31 11:35:00|2032|2031|2029|2027|2033|2032|2029|2027|5897
1617191100000|2021-03-31 11:45:00|2028|2026|2027|2025|2028|2027|2025|2024|6401
1617191400000|2021-03-31 11:50:00|2028|2026|2029|2027|2029|2027|2028|2026|1377
1617191700000|2021-03-31 11:55:00|2028|2028|2029|2028|2029|2028|2028|2026|2978
1617192000000|2021-03-31 12:00:00|2030|2029|2030|2029|2032|2031|2030|2029|5100
1617192300000|2021-03-31 12:05:00|2031|2028|2029|2028|2031|2028|2028|2026|3052
1617192600000|2021-03-31 12:10:00|2030|2027|2029|2028|2030|2028|2027|2026|3936
1617192900000|2021-03-31 12:15:00|2028|2027|2028|2026|2028|2027|2028|2026|384
1617193200000|2021-03-31 12:20:00|2029|2027|2027|2026|2029|2027|2027|2026|991
1617193500000|2021-03-31 12:25:00|2028|2027|2031|2030|2031|2030|2027|2027|3439
1617193800000|2021-03-31 12:30:00|2032|2031|2033|2031|2034|2032|2032|2031|1014
1617194100000|2021-03-31 12:35:00|2032|2032|2033|2032|2035|2033|2031|2030|6114
1617194400000|2021-03-31 12:40:00|2032|2031|2031|2030|2033|2032|2031|2029|2596
1617194700000|2021-03-31 12:45:00|2030|2029|2019|2017|2030|2029|2019|2017|7163
1617195000000|2021-03-31 12:50:00|2020|2018|2018|2016|2021|2019|2017|2016|9368
1617195300000|2021-03-31 12:55:00|2017|2015|2015|2014|2018|2016|2015|2014|6848
1617195600000|2021-03-31 13:00:00|2014|2013|2015|2014|2018|2016|2014|2012|11191
1617195900000|2021-03-31 13:05:00|2014|2013|2009|2008|2016|2014|2008|2006|13620
1617196200000|2021-03-31 13:10:00|2008|2007|2006|2005|2011|2009|2006|2005|10778
1617196500000|2021-03-31 13:15:00|2007|2006|2012|2011|2013|2011|2006|2004|12650
1617196800000|2021-03-31 13:20:00|2013|2012|2011|2010|2014|2012|2010|2008|9307
1617197100000|2021-03-31 13:25:00|2010|2009|2009|2007|2011|2010|2008|2006|6957
1617197400000|2021-03-31 13:30:00|2008|2006|2003|2001|2008|2007|2002|2000|13511
1617197700000|2021-03-31 13:35:00|2004|2002|2002|2001|2004|2002|2001|2000|13472
1617198000000|2021-03-31 13:40:00|2003|2002|2005|2003|2005|2003|2001|2000|5826
1617198300000|2021-03-31 13:45:00|2003|2002|2002|2001|2003|2002|2001|2000|9669
1617198600000|2021-03-31 13:50:00|2003|2000|2003|2002|2007|2006|2001|2000|22810
1617198900000|2021-03-31 13:55:00|2004|2003|2012|2010|2014|2013|2004|2003|12730
1617199200000|2021-03-31 14:00:00|2011|2011|2025|2023|2027|2024|2011|2010|16303
1617199500000|2021-03-31 14:05:00|2024|2022|2033|2031|2033|2032|2024|2022|5534
1617199800000|2021-03-31 14:10:00|2032|2030|2029|2028|2033|2030|2028|2027|9476
1617200100000|2021-03-31 14:15:00|2030|2029|2038|2037|2038|2037|2030|2028|22544
1617200400000|2021-03-31 14:20:00|2037|2036|2035|2032|2040|2039|2035|2032|25000
1617200700000|2021-03-31 14:25:00|2034|2031|2039|2037|2040|2038|2030|2029|20079
1617201000000|2021-03-31 14:30:00|2040|2038|2042|2040|2042|2041|2038|2037|12799
1617201300000|2021-03-31 14:35:00|2043|2041|2041|2040|2044|2043|2041|2040|9944
1617201600000|2021-03-31 14:40:00|2042|2041|2045|2043|2046|2045|2042|2040|31195
1617201900000|2021-03-31 14:45:00|2044|2044|2051|2049|2055|2052|2044|2043|20298
1617202200000|2021-03-31 14:50:00|2050|2050|2042|2040|2051|2050|2042|2040|6103
1617202500000|2021-03-31 14:55:00|2041|2041|2044|2042|2044|2042|2041|2040|11258
1617202800000|2021-03-31 15:00:00|2045|2043|2043|2042|2045|2044|2042|2041|11278
1617203100000|2021-03-31 15:05:00|2044|2043|2046|2044|2047|2046|2043|2042|15107
1617203400000|2021-03-31 15:10:00|2047|2045|2048|2047|2053|2051|2046|2045|19391
1617203700000|2021-03-31 15:15:00|2049|2048|2048|2047|2051|2050|2048|2047|9702
1617204000000|2021-03-31 15:20:00|2049|2046|2043|2041|2049|2047|2041|2040|19818
1617204300000|2021-03-31 15:25:00|2044|2042|2042|2040|2044|2043|2041|2039|27812
1617260400000|2021-04-01 07:00:00|2049|2043|2075|2067|2075|2071|2043|2040|22227
1617260700000|2021-04-01 07:05:00|2074|2068|2061|2058|2074|2069|2060|2056|21574
1617261000000|2021-04-01 07:10:00|2062|2059|2061|2059|2068|2064|2060|2058|11254
1617261300000|2021-04-01 07:15:00|2062|2060|2054|2052|2065|2063|2054|2052|13698
1617261600000|2021-04-01 07:20:00|2056|2053|2051|2049|2056|2053|2050|2048|2476
1617261900000|2021-04-01 07:25:00|2052|2050|2054|2052|2056|2053|2052|2050|6090
1617262200000|2021-04-01 07:30:00|2055|2053|2052|2050|2055|2054|2048|2047|5363
1617262500000|2021-04-01 07:35:00|2051|2049|2045|2044|2051|2049|2044|2043|4923
1617262800000|2021-04-01 07:40:00|2046|2045|2055|2053|2055|2053|2046|2045|21338
1617263100000|2021-04-01 07:45:00|2056|2054|2060|2058|2060|2058|2052|2050|7370
1617263400000|2021-04-01 07:50:00|2061|2059|2068|2067|2070|2068|2061|2058|6163
1617263700000|2021-04-01 07:55:00|2069|2068|2070|2068|2071|2070|2066|2065|5995
1617264000000|2021-04-01 08:00:00|2069|2067|2066|2065|2069|2068|2065|2064|3822
1617264300000|2021-04-01 08:05:00|2065|2064|2057|2055|2065|2064|2056|2055|5788
1617264600000|2021-04-01 08:10:00|2056|2056|2056|2054|2056|2056|2054|2053|2932
1617264900000|2021-04-01 08:15:00|2055|2053|2056|2054|2058|2056|2054|2053|3442
1617265200000|2021-04-01 08:20:00|2055|2055|2060|2058|2061|2060|2054|2053|6147
1617265500000|2021-04-01 08:25:00|2061|2059|2064|2062|2065|2063|2061|2059|4975
1617265800000|2021-04-01 08:30:00|2063|2063|2061|2060|2064|2063|2059|2058|6219
1617266100000|2021-04-01 08:35:00|2060|2059|2063|2062|2063|2062|2060|2058|1820
1617266400000|2021-04-01 08:40:00|2064|2063|2062|2061|2064|2063|2060|2058|14531
1617266700000|2021-04-01 08:45:00|2063|2062|2063|2062|2063|2062|2062|2062|391
1617267000000|2021-04-01 08:50:00|2062|2061|2062|2061|2063|2062|2062|2061|2397
1617267300000|2021-04-01 08:55:00|2063|2062|2066|2065|2066|2065|2062|2062|1913
1617267600000|2021-04-01 09:00:00|2067|2066|2070|2069|2070|2069|2066|2065|4967
1617267900000|2021-04-01 09:05:00|2071|2070|2074|2072|2077|2074|2067|2066|19580
1617268200000|2021-04-01 09:10:00|2075|2073|2071|2069|2077|2074|2070|2069|2586
1617268500000|2021-04-01 09:15:00|2070|2070|2066|2064|2070|2070|2066|2064|3252
1617268800000|2021-04-01 09:20:00|2065|2065|2066|2065|2066|2065|2065|2064|784
1617269100000|2021-04-01 09:25:00|2067|2066|2071|2069|2071|2069|2066|2064|6443
1617269400000|2021-04-01 09:30:00|2070|2070|2074|2073|2075|2073|2070|2070|4177
1617269700000|2021-04-01 09:35:00|2073|2072|2073|2071|2073|2072|2070|2068|4085
1617270000000|2021-04-01 09:40:00|2072|2070|2070|2069|2072|2071|2070|2069|2406
1617270300000|2021-04-01 09:45:00|2071|2070|2073|2072|2073|2072|2070|2070|2009
1617270600000|2021-04-01 09:50:00|2072|2071|2072|2070|2072|2071|2072|2070|1172
1617270900000|2021-04-01 09:55:00|2071|2069|2067|2066|2071|2069|2067|2066|1499
1617271200000|2021-04-01 10:00:00|2068|2067|2071|2069|2072|2070|2068|2066|7493
1617271500000|2021-04-01 10:05:00|2070|2070|2070|2069|2071|2070|2070|2069|2913
1617271800000|2021-04-01 10:10:00|2071|2070|2071|2070|2072|2070|2070|2070|1990
1617272100000|2021-04-01 10:15:00|2072|2071|2071|2070|2072|2071|2071|2070|2414
1617272400000|2021-04-01 10:20:00|2072|2069|2070|2068|2072|2071|2069|2068|3960
1617272700000|2021-04-01 10:25:00|2071|2069|2068|2066|2073|2071|2067|2066|4788
1617273000000|2021-04-01 10:30:00|2067|2065|2060|2059|2067|2066|2060|2058|4136
1617273300000|2021-04-01 10:35:00|2061|2060|2060|2059|2061|2060|2060|2059|1458
1617273600000|2021-04-01 10:40:00|2061|2060|2067|2065|2068|2065|2057|2056|13099
1617273900000|2021-04-01 10:45:00|2068|2066|2067|2065|2072|2070|2067|2065|2730
1617274200000|2021-04-01 10:50:00|2066|2064|2064|2062|2066|2065|2063|2062|1660
1617274500000|2021-04-01 10:55:00|2063|2061|2062|2061|2063|2062|2062|2060|2217
1617274800000|2021-04-01 11:00:00|2063|2062|2064|2063|2065|2064|2063|2062|4704
1617275100000|2021-04-01 11:05:00|||||||||1806
1617275400000|2021-04-01 11:10:00|2063|2062|2069|2068|2070|2069|2063|2062|14808
1617275700000|2021-04-01 11:15:00|2068|2067|2072|2071|2074|2072|2068|2067|14331
1617276000000|2021-04-01 11:20:00|2073|2072|2066|2065|2074|2073|2066|2065|2696
1617276300000|2021-04-01 11:25:00|2065|2064|2066|2065|2066|2065|2065|2063|2849
1617276600000|2021-04-01 11:30:00|2065|2064|2066|2065|2066|2065|2065|2064|983
1617276900000|2021-04-01 11:35:00|2067|2066|2070|2068|2070|2068|2067|2065|3533
1617277200000|2021-04-01 11:40:00|2069|2067|2070|2068|2070|2069|2068|2066|2378
1617277500000|2021-04-01 11:45:00|2069|2067|2068|2067|2072|2070|2068|2067|2941
1617277800000|2021-04-01 11:50:00|2067|2066|2067|2066|2069|2067|2066|2065|1305
1617278100000|2021-04-01 11:55:00|2068|2067|2068|2067|2068|2067|2067|2066|2724
1617278400000|2021-04-01 12:00:00|2067|2066|2067|2066|2067|2066|2067|2066|682
1617278700000|2021-04-01 12:05:00|||||||||902
1617279000000|2021-04-01 12:10:00|2068|2067|2067|2066|2068|2067|2067|2065|2553
1617279300000|2021-04-01 12:15:00|2066|2065|2070|2069|2070|2069|2066|2065|4651
1617279600000|2021-04-01 12:20:00|2071|2070|2072|2071|2075|2074|2071|2069|3381
1617279900000|2021-04-01 12:25:00|2073|2070|2070|2069|2074|2072|2070|2068|2227
1617280200000|2021-04-01 12:30:00|2069|2068|2069|2067|2069|2068|2066|2065|3052
1617280500000|2021-04-01 12:35:00|2070|2068|2071|2069|2072|2071|2070|2068|3038
1617280800000|2021-04-01 12:40:00|2070|2068|2071|2070|2072|2070|2069|2067|27036
1617281100000|2021-04-01 12:45:00|2070|2069|2071|2070|2072|2070|2069|2068|2458
1617281400000|2021-04-01 12:50:00|2070|2069|2074|2072|2074|2072|2068|2066|7599
1617281700000|2021-04-01 12:55:00|2073|2071|2070|2069|2073|2072|2070|2069|6323
1617282000000|2021-04-01 13:00:00|2069|2068|2072|2070|2072|2071|2069|2068|2914
1617282300000|2021-04-01 13:05:00|2073|2071|2072|2070|2073|2072|2068|2067|4156
1617282600000|2021-04-01 13:10:00|2073|2071|2071|2069|2074|2073|2071|2069|3827
1617282900000|2021-04-01 13:15:00|2070|2070|2071|2070|2071|2070|2069|2068|2105
1617283200000|2021-04-01 13:20:00|2072|2071|2073|2071|2073|2072|2072|2070|1601
1617283500000|2021-04-01 13:25:00|2072|2072|2069|2067|2073|2072|2068|2067|7479
1617283800000|2021-04-01 13:30:00|2068|2066|2072|2069|2072|2069|2065|2064|8570
1617284100000|2021-04-01 13:35:00|2073|2070|2082|2080|2083|2081|2073|2069|7000
1617284400000|2021-04-01 13:40:00|2083|2081|2083|2081|2083|2082|2079|2078|5142
1617284700000|2021-04-01 13:45:00|2084|2082|2083|2082|2086|2084|2083|2081|2182
1617285000000|2021-04-01 13:50:00|2084|2083|2080|2079|2085|2083|2079|2078|8220
1617285300000|2021-04-01 13:55:00|2079|2078|2070|2068|2080|2079|2070|2068|14987
1617285600000|2021-04-01 14:00:00|2069|2067|2069|2068|2071|2070|2066|2065|11345
1617285900000|2021-04-01 14:05:00|2070|2069|2072|2070|2073|2072|2067|2065|10402
1617286200000|2021-04-01 14:10:00|2073|2071|2073|2071|2078|2077|2072|2070|16805
1617286500000|2021-04-01 14:15:00|2074|2072|2078|2077|2078|2077|2073|2072|3758
1617286800000|2021-04-01 14:20:00|2079|2078|2079|2078|2079|2078|2076|2075|6704
1617287100000|2021-04-01 14:25:00|2080|2079|2082|2081|2082|2081|2078|2077|9467
1617287400000|2021-04-01 14:30:00|2081|2080|2080|2079|2081|2080|2077|2076|15061
1617287700000|2021-04-01 14:35:00|2081|2080|2080|2079|2084|2083|2079|2078|8379
1617288000000|2021-04-01 14:40:00|2081|2080|2083|2081|2083|2082|2080|2079|4769
1617288300000|2021-04-01 14:45:00|2082|2080|2079|2077|2083|2081|2076|2074|9938
1617288600000|2021-04-01 14:50:00|2078|2076|2074|2073|2078|2076|2074|2073|5635
1617288900000|2021-04-01 14:55:00|2073|2072|2074|2073|2074|2073|2071|2070|14422
1617289200000|2021-04-01 15:00:00|2073|2072|2079|2078|2079|2078|2073|2072|10856
1617289500000|2021-04-01 15:05:00|2078|2077|2082|2081|2082|2081|2075|2074|19011
1617289800000|2021-04-01 15:10:00|||||||||25
1617290100000|2021-04-01 15:15:00|2084|2082|2094|2091|2095|2092|2084|2082|1172
1617290400000|2021-04-01 15:20:00|2097|2093|2090|2087|2097|2093|2088|2086|3692
1617290700000|2021-04-01 15:25:00|2091|2088|2090|2087|2093|2090|2088|2085|1591
1617291000000|2021-04-01 15:30:00|2090|2088|2090|2087|2090|2088|2090|2087|0
1617696000000|2021-04-06 08:00:00|2058|2057|2053|2051|2058|2057|2052|2050|4065
1617696300000|2021-04-06 08:05:00|2054|2052|2054|2053|2056|2055|2054|2052|5759
1617696600000|2021-04-06 08:10:00|2055|2054|2062|2060|2062|2060|2055|2054|3404
1617696900000|2021-04-06 08:15:00|2061|2059|2062|2061|2065|2064|2061|2059|5248
1617697200000|2021-04-06 08:20:00|2061|2060|2052|2050|2061|2060|2049|2046|8277
1617697500000|2021-04-06 08:25:00|2053|2051|2057|2056|2057|2056|2053|2051|5898
1617697800000|2021-04-06 08:30:00|2056|2055|2053|2051|2056|2055|2051|2050|4470
1617698100000|2021-04-06 08:35:00|2052|2050|2053|2052|2054|2053|2049|2048|4170
1617698400000|2021-04-06 08:40:00|2054|2053|2058|2057|2061|2059|2053|2053|3882
1617698700000|2021-04-06 08:45:00|2059|2058|2061|2060|2062|2061|2058|2057|7149
1617699000000|2021-04-06 08:50:00|2062|2061|2064|2062|2070|2069|2061|2061|12316
1617699300000|2021-04-06 08:55:00|2063|2061|2061|2059|2064|2063|2058|2057|7886
1617699600000|2021-04-06 09:00:00|2062|2060|2060|2059|2062|2060|2059|2058|3709
1617699900000|2021-04-06 09:05:00|2059|2058|2064|2062|2064|2062|2058|2057|9409
1617700200000|2021-04-06 09:10:00|2063|2063|2062|2061|2064|2063|2061|2060|4670
1617700500000|2021-04-06 09:15:00|2061|2060|2062|2061|2063|2062|2060|2059|7470
1617700800000|2021-04-06 09:20:00|2061|2060|2056|2055|2061|2060|2056|2055|3997
1617701100000|2021-04-06 09:25:00|2055|2054|2049|2048|2055|2054|2048|2047|5702
1617701400000|2021-04-06 09:30:00|2050|2049|2050|2049|2050|2049|2049|2048|4498
1617701700000|2021-04-06 09:35:00|2051|2050|2048|2047|2053|2052|2047|2046|6636
1617702000000|2021-04-06 09:40:00|2049|2048|2049|2048|2050|2049|2048|2048|4713
1617702300000|2021-04-06 09:45:00|2050|2049|2049|2048|2050|2049|2049|2047|5155
1617702600000|2021-04-06 09:50:00|2048|2047|2049|2048|2049|2048|2048|2047|2347
1617702900000|2021-04-06 09:55:00|2050|2049|2050|2049|2053|2052|2050|2048|10868
1617703200000|2021-04-06 10:00:00|2051|2050|2053|2052|2053|2052|2051|2050|4592
1617703500000|2021-04-06 10:05:00|2054|2053|2054|2053|2055|2054|2053|2052|4158
1617703800000|2021-04-06 10:10:00|2055|2054|2057|2056|2057|2056|2050|2049|44331
1617704100000|2021-04-06 10:15:00|2058|2057|2058|2056|2060|2059|2057|2056|13049
1617704400000|2021-04-06 10:20:00|2057|2057|2063|2062|2063|2062|2057|2057|5132
1617704700000|2021-04-06 10:25:00|2064|2063|2066|2064|2066|2064|2061|2060|25522
1617705000000|2021-04-06 10:30:00|2065|2063|2064|2062|2066|2063|2063|2062|6242
1617705300000|2021-04-06 10:35:00|2063|2061|2064|2063|2064|2063|2061|2060|6791
1617705600000|2021-04-06 10:40:00|2065|2064|2065|2064|2065|2064|2064|2063|4395
1617705900000|2021-04-06 10:45:00|2066|2065|2067|2066|2067|2066|2065|2064|4044
1617706200000|2021-04-06 10:50:00|2068|2067|2066|2064|2068|2067|2064|2063|7944
1617706500000|2021-04-06 10:55:00|2065|2065|2066|2064|2066|2065|2065|2064|1595
1617706800000|2021-04-06 11:00:00|2065|2065|2065|2064|2066|2065|2065|2064|5468
1617707100000|2021-04-06 11:05:00|2066|2065|2066|2065|2066|2065|2066|2065|1069
1617707400000|2021-04-06 11:10:00|2067|2066|2067|2065|2067|2066|2066|2065|5652
1617707700000|2021-04-06 11:15:00|2066|2066|2066|2065|2066|2066|2066|2065|1564
1617708000000|2021-04-06 11:20:00|2067|2066|2061|2060|2067|2066|2061|2059|16605
1617708300000|2021-04-06 11:25:00|2062|2061|2062|2061|2063|2061|2061|2060|4655
1617708600000|2021-04-06 11:30:00|2063|2062|2066|2065|2066|2065|2062|2061|15850
1617708900000|2021-04-06 11:35:00|2065|2064|2065|2064|2065|2064|2065|2064|1575
1617709200000|2021-04-06 11:40:00|2064|2063|2063|2062|2066|2065|2063|2062|15693
1617709500000|2021-04-06 11:45:00|2062|2061|2061|2060|2062|2061|2061|2060|2206
1617709800000|2021-04-06 11:50:00|2060|2059|2060|2058|2060|2059|2058|2057|5032
1617710100000|2021-04-06 11:55:00|2059|2057|2060|2059|2060|2059|2059|2057|2410
1617710400000|2021-04-06 12:00:00|2061|2060|2060|2059|2063|2062|2059|2058|7479
1617710700000|2021-04-06 12:05:00|2059|2058|2058|2057|2060|2059|2057|2056|3422
1617711000000|2021-04-06 12:10:00|2059|2058|2059|2058|2059|2058|2059|2058|3774
1617711300000|2021-04-06 12:15:00|2058|2057|2060|2059|2061|2060|2058|2057|7844
1617711600000|2021-04-06 12:20:00|2059|2058|2060|2059|2061|2059|2059|2057|4618
1617711900000|2021-04-06 12:25:00|2059|2058|2059|2058|2060|2059|2059|2058|2188
1617712200000|2021-04-06 12:30:00|2060|2059|2060|2059|2060|2059|2059|2058|5068
1617712500000|2021-04-06 12:35:00|2059|2058|2060|2059|2060|2059|2059|2058|3915
1617712800000|2021-04-06 12:40:00|2061|2060|2061|2060|2062|2061|2060|2059|14662
1617713100000|2021-04-06 12:45:00|2060|2059|2061|2059|2062|2061|2059|2058|12021
1617713400000|2021-04-06 12:50:00|2060|2060|2060|2059|2062|2061|2058|2057|13393
1617713700000|2021-04-06 12:55:00|2061|2060|2061|2060|2061|2060|2060|2059|3887
1617714000000|2021-04-06 13:00:00|2060|2059|2062|2061|2063|2062|2060|2058|14942
1617714300000|2021-04-06 13:05:00|2063|2060|2066|2065|2066|2065|2063|2060|10716
1617714600000|2021-04-06 13:10:00|2067|2064|2067|2066|2067|2066|2066|2064|6263
1617714900000|2021-04-06 13:15:00|2068|2067|2071|2070|2072|2071|2068|2067|14245
1617715200000|2021-04-06 13:20:00|2070|2069|2072|2071|2072|2071|2069|2068|6115
1617715500000|2021-04-06 13:25:00|2073|2072|2072|2071|2075|2074|2071|2070|16714
1617715800000|2021-04-06 13:30:00|2071|2070|2072|2071|2073|2072|2070|2069|10669
1617716100000|2021-04-06 13:35:00|2073|2072|2077|2076|2079|2078|2073|2072|13813
1617716400000|2021-04-06 13:40:00|2078|2077|2081|2080|2081|2080|2077|2076|8399
1617716700000|2021-04-06 13:45:00|2080|2079|2081|2080|2082|2081|2080|2079|12912
1617717000000|2021-04-06 13:50:00|2080|2079|2075|2074|2081|2080|2073|2072|22883
1617717300000|2021-04-06 13:55:00|2074|2073|2074|2073|2075|2074|2071|2069|14626
1617717600000|2021-04-06 14:00:00|2075|2074|2072|2071|2075|2074|2072|2071|13782
1617717900000|2021-04-06 14:05:00|2071|2070|2074|2073|2074|2073|2071|2070|13437
1617718200000|2021-04-06 14:10:00|2073|2072|2072|2071|2073|2072|2071|2070|12885
1617718500000|2021-04-06 14:15:00|||||||||4021
1617718800000|2021-04-06 14:20:00|2073|2072|2073|2072|2074|2072|2072|2071|13318
1617719100000|2021-04-06 14:25:00|2072|2071|2073|2072|2073|2072|2072|2071|8645
1617719400000|2021-04-06 14:30:00|2072|2071|2072|2071|2072|2072|2072|2071|2782
1617719700000|2021-04-06 14:35:00|2071|2070|2075|2074|2075|2074|2071|2070|20087
1617720000000|2021-04-06 14:40:00|2074|2073|2073|2072|2075|2074|2071|2070|14058
1617720300000|2021-04-06 14:45:00|2074|2073|2075|2074|2075|2074|2073|2072|6934
1617720600000|2021-04-06 14:50:00|2074|2073|2079|2078|2080|2079|2074|2072|10884
1617720900000|2021-04-06 14:55:00|2080|2079|2080|2079|2084|2083|2079|2078|8966
1617721200000|2021-04-06 15:00:00|2081|2080|2079|2077|2081|2080|2077|2076|9617
1617721500000|2021-04-06 15:05:00|2078|2078|2077|2076|2078|2078|2077|2076|5355
1617721800000|2021-04-06 15:10:00|2078|2077|2078|2077|2078|2077|2077|2076|9743
1617722100000|2021-04-06 15:15:00|2079|2078|2080|2079|2081|2080|2079|2077|10836
1617722400000|2021-04-06 15:20:00|2081|2080|2082|2081|2083|2082|2080|2079|16667
1617722700000|2021-04-06 15:25:00|2081|2080|2080|2078|2082|2081|2077|2076|23759
1617782400000|2021-04-07 08:00:00|2091|2087|2090|2088|2091|2089|2089|2087|3517
1617782700000|2021-04-07 08:05:00|2091|2089|2098|2096|2099|2096|2090|2088|10142
1617783000000|2021-04-07 08:10:00|2097|2095|2102|2101|2102|2101|2095|2094|23920
1617783300000|2021-04-07 08:15:00|2101|2100|2102|2099|2102|2100|2099|2097|10182
1617783600000|2021-04-07 08:20:00|2101|2098|2102|2100|2102|2101|2098|2097|6046
1617783900000|2021-04-07 08:25:00|2101|2101|2102|2100|2102|2101|2101|2099|5698
1617784200000|2021-04-07 08:30:00|2101|2099|2103|2102|2104|2102|2099|2097|4051
1617784500000|2021-04-07 08:35:00|2104|2103|2106|2105|2110|2109|2104|2102|9651
1617784800000|2021-04-07 08:40:00|2107|2106|2109|2107|2112|2109|2106|2106|4910
1617785100000|2021-04-07 08:45:00|2108|2106|2110|2109|2113|2111|2108|2106|4694
1617785400000|2021-04-07 08:50:00|2111|2110|2111|2108|2111|2110|2108|2107|2769
1617785700000|2021-04-07 08:55:00|2110|2109|2114|2112|2116|2114|2109|2109|5668
1617786000000|2021-04-07 09:00:00|2113|2111|2122|2120|2122|2120|2113|2111|16215
1617786300000|2021-04-07 09:05:00|2123|2121|2120|2118|2127|2126|2118|2117|7163
1617786600000|2021-04-07 09:10:00|2119|2117|2120|2118|2121|2120|2118|2116|3616
1617786900000|2021-04-07 09:15:00|2121|2119|2123|2120|2123|2122|2121|2119|3468
1617787200000|2021-04-07 09:20:00|2124|2121|2123|2121|2124|2123|2119|2116|23260
1617787500000|2021-04-07 09:25:00|2122||2123||2124||2122||11104
1617787800000|2021-04-07 09:30:00|2122|2120|2113|2110|2122|2120|2110|2109|13408
1617788100000|2021-04-07 09:35:00|2114|2111|2117|2116|2118|2117|2113|2111|5620
1617788400000|2021-04-07 09:40:00|2116|2115|2121|2120|2122|2121|2114|2113|18035
1617788700000|2021-04-07 09:45:00|2120|2119|2118|2117|2122|2121|2118|2116|11675
1617789000000|2021-04-07 09:50:00|2119|2118|2122|2121|2122|2121|2118|2118|5281
1617789300000|2021-04-07 09:55:00|2121|2120|2121|2120|2123|2121|2121|2119|12258
1617789600000|2021-04-07 10:00:00|2122|2121|2117|2116|2122|2121|2116|2114|14894
1617789900000|2021-04-07 10:05:00|2118|2117|2122|2121|2122|2121|2118|2117|6744
1617790200000|2021-04-07 10:10:00|2123|2120|2123|2121|2124|2123|2122|2120|9211
1617790500000|2021-04-07 10:15:00|2124|2122|2125|2123|2125|2123|2123|2121|2492
1617790800000|2021-04-07 10:20:00|2124|2124|2124|2123|2124|2124|2124|2123|1741
1617791100000|2021-04-07 10:25:00|2125|2124|2125|2124|2125|2124|2124|2124|5323
1617791400000|2021-04-07 10:30:00|2126|2123|2122|2121|2126|2125|2120|2119|8175
1617791700000|2021-04-07 10:35:00|2123|2122|2125|2123|2126|2124|2123|2122|5945
1617792000000|2021-04-07 10:40:00|2126|2124|2125|2123|2127|2125|2125|2123|6665
1617792300000|2021-04-07 10:45:00|2124|2124|2123|2121|2124|2124|2121|2120|2839
1617792600000|2021-04-07 10:50:00|2122|2120|2123|2121|2123|2122|2121|2120|4388
1617792900000|2021-04-07 10:55:00|2122|2122|2120|2118|2123|2122|2119|2118|6254
1617793200000|2021-04-07 11:00:00|2121|2119|2123|2121|2123|2121|2121|2118|5926
1617793500000|2021-04-07 11:05:00|2122|2120|2119|2118|2122|2120|2119|2118|2550
1617793800000|2021-04-07 11:10:00|2118|2117|2118|2116|2119|2118|2117|2116|3677
1617794100000|2021-04-07 11:15:00|2117|2115|2117|2115|2118|2116|2116|2115|2041
1617794400000|2021-04-07 11:20:00|2118|2116|2115|2114|2118|2116|2115|2114|2832
1617794700000|2021-04-07 11:25:00|2114|2113|2114|2112|2114|2114|2113|2111|10618
1617795000000|2021-04-07 11:30:00|2113|2111|2107|2105|2113|2111|2107|2105|5254
1617795300000|2021-04-07 11:35:00|2108|2106|2108|2107|2110|2109|2108|2106|3125
1617795600000|2021-04-07 11:40:00|2107|2106|2105|2103|2107|2107|2105|2103|4311
1617795900000|2021-04-07 11:45:00|2104|2102|2105|2103|2105|2103|2101|2100|6402
1617796200000|2021-04-07 11:50:00|2104|2102|2102|2100|2105|2103|2101|2100|8441
1617796500000|2021-04-07 11:55:00|2103|2101|2103|2102|2103|2102|2102|2100|1920
1617796800000|2021-04-07 12:00:00|2102|2101|2100|2098|2102|2101|2098|2097|5832
1617797100000|2021-04-07 12:05:00|2101|2099|2103|2102|2103|2102|2101|2099|3386
1617797400000|2021-04-07 12:10:00|2102|2101|2099|2098|2102|2101|2098|2097|1235
1617797700000|2021-04-07 12:15:00|2100|2099|2102|2100|2103|2102|2100|2099|5534
1617798000000|2021-04-07 12:20:00|2101|2099|2101|2099|2101|2100|2100|2099|2217
1617798300000|2021-04-07 12:25:00|2100|2098|2107|2105|2109|2107|2100|2098|15865
1617798600000|2021-04-07 12:30:00|2106|2104|2113|2111|2113|2111|2105|2104|8666
1617798900000|2021-04-07 12:35:00|2112|2112|2110|2109|2114|2112|2108|2107|9263
1617799200000|2021-04-07 12:40:00|2111|2110|2109|2107|2113|2111|2109|2107|4912
1617799500000|2021-04-07 12:45:00|2108|2108|2109|2108|2110|2109|2108|2107|4668
1617799800000|2021-04-07 12:50:00|2110|2107|2113|2112|2114|2113|2109|2107|5509
1617800100000|2021-04-07 12:55:00|2114|2113|2115|2113|2115|2114|2113|2111|3986
1617800400000|2021-04-07 13:00:00|2114|2114|2113|2111|2117|2115|2112|2111|9175
1617800700000|2021-04-07 13:05:00|2114|2112|2114|2112|2115|2114|2111|2110|7452
1617801000000|2021-04-07 13:10:00|2115|2113|2114|2112|2115|2114|2112|2111|5493
1617801300000|2021-04-07 13:15:00|2113|2113|2114|2112|2114|2113|2112|2111|6265
1617801600000|2021-04-07 13:20:00|2115|2113|2114|2113|2117|2116|2114|2113|5816
1617801900000|2021-04-07 13:25:00|2113|2112|2110|2108|2115|2114|2110|2108|10774
1617802200000|2021-04-07 13:30:00|2109|2107|2101|2099|2111|2109|2101|2099|23412
1617802500000|2021-04-07 13:35:00|2102|2100|2108|2106|2108|2106|2101|2099|13679
1617802800000|2021-04-07 13:40:00|2107|2105|2103|2101|2107|2106|2101|2099|12934
1617803100000|2021-04-07 13:45:00|2102|2102|2100|2099|2103|2102|2099|2098|6516
1617803400000|2021-04-07 13:50:00|2101|2100|2101|2099|2105|2103|2101|2099|5274
1617803700000|2021-04-07 13:55:00|2100|2100|2103|2102|2103|2102|2100|2099|15288
1617804000000|2021-04-07 14:00:00|2104|2103|2108|2106|2108|2106|2104|2103|7650
1617804300000|2021-04-07 14:05:00|2107|2107|2106|2104|2110|2108|2105|2104|6407
1617804600000|2021-04-07 14:10:00|2107|2105|2109|2107|2111|2109|2106|2105|14887
1617804900000|2021-04-07 14:15:00|2108|2106|2107|2106|2108|2106|2106|2104|2812
1617805200000|2021-04-07 14:20:00|2108|2107|2108|2107|2108|2107|2107|2106|2220
1617805500000|2021-04-07 14:25:00|2107|2106|2116|2114|2116|2114|2107|2106|8100
1617805800000|2021-04-07 14:30:00|2117|2115|2118|2117|2118|2117|2117|2115|2747
1617806100000|2021-04-07 14:35:00|2119|2118|2117|2116|2121|2120|2117|2116|8798
1617806400000|2021-04-07 14:40:00|2118|2117|2120|2118|2120|2119|2118|2116|6037
1617806700000|2021-04-07 14:45:00|2119|2117|2115|2113|2120|2119|2115|2113|5625
1617807000000|2021-04-07 14:50:00|2116|2114|2115|2114|2116|2115|2115|2113|3344
1617807300000|2021-04-07 14:55:00|2116|2115|2114|2112|2116|2115|2113|2111|7943
1617807600000|2021-04-07 15:00:00|2113|2111|2115|2114|2116|2114|2113|2111|3468
1617807900000|2021-04-07 15:05:00|2114|2113|2113|2112|2114|2113|2113|2112|5120
1617808200000|2021-04-07 15:10:00|2114|2113|2116|2114|2116|2115|2114|2113|8155
1617808500000|2021-04-07 15:15:00|2115|2113|2119|2117|2119|2117|2114|2112|14919
1617808800000|2021-04-07 15:20:00|2118|2116|2117|2116|2118|2117|2115|2113|10432
1617809100000|2021-04-07 15:25:00|2118|2117|2120|2118|2121|2120|2116|2115|36845
1617868800000|2021-04-08 08:00:00|2134|2130|2131|2129|2134|2132|2130|2129|8210
1617869100000|2021-04-08 08:05:00|2132|2130|2134|2131|2134|2133|2132|2129|2102
1617869400000|2021-04-08 08:10:00|2133|2130|2129|2127|2133|2130|2129|2127|1300
1617869700000|2021-04-08 08:15:00|2130|2128|2128|2126|2130|2129|2128|2126|3300
1617870000000|2021-04-08 08:20:00|2127|2125|2121|2119|2127|2126|2120|2118|127999
1617870300000|2021-04-08 08:25:00|2122|2118|2115|2113|2122|2119|2115|2112|3143
1617870600000|2021-04-08 08:30:00|2114|2114|2116|2113|2118|2115|2114|2112|17242
1617870900000|2021-04-08 08:35:00|2115|2112|2109|2106|2115|2112|2107|2104|6071
1617871200000|2021-04-08 08:40:00|2108|2107|2110|2109|2111|2110|2108|2107|1358
1617871500000|2021-04-08 08:45:00|2109|2108|2108|2105|2111|2110|2106|2105|27195
1617871800000|2021-04-08 08:50:00|2107|2104|2102|2101|2107|2104|2102|2100|4279
1617872100000|2021-04-08 08:55:00|2103|2100|2109|2108|2109|2108|2103|2100|4661
1617872400000|2021-04-08 09:00:00|2108|2107|2107|2106|2110|2109|2107|2106|2214
1617872700000|2021-04-08 09:05:00|2106|2105|2105|2104|2106|2105|2104|2102|996
1617873000000|2021-04-08 09:10:00|2104|2103|2107|2104|2107|2105|2104|2103|14255
1617873300000|2021-04-08 09:15:00|2106|2105|2104|2102|2107|2106|2103|2102|7539
1617873600000|2021-04-08 09:20:00|2103|2103|2104|2102|2105|2104|2103|2102|4606
1617873900000|2021-04-08 09:25:00|2103|2101|2102|2101|2103|2102|2101|2100|2203
1617874200000|2021-04-08 09:30:00|2101|2100|2099|2097|2103|2102|2098|2096|14765
1617874500000|2021-04-08 09:35:00|2100|2098|2097|2096|2100|2099|2097|2096|9195
1617874800000|2021-04-08 09:40:00|2096|2095|2092|2091|2096|2095|2092|2090|4434
1617875100000|2021-04-08 09:45:00|2091|2090|2086|2084|2092|2091|2086|2084|11833
1617875400000|2021-04-08 09:50:00|2087|2085|2094|2092|2096|2094|2084|2083|17429
1617875700000|2021-04-08 09:55:00|2093|2091|2098|2096|2098|2097|2092|2090|17888
1617876000000|2021-04-08 10:00:00|2097|2097|2095|2093|2098|2097|2095|2093|1955
1617876300000|2021-04-08 10:05:00|2094|2094|2095|2094|2095|2094|2094|2093|583
1617876600000|2021-04-08 10:10:00|2096|2095|2097|2096|2098|2097|2095|2093|4422
1617876900000|2021-04-08 10:15:00|2098|2097|2102|2100|2102|2101|2098|2097|7276
1617877200000|2021-04-08 10:20:00|2103|2101|2102|2100|2103|2101|2102|2100|1251
1617877500000|2021-04-08 10:25:00|2101|2101|2102|2100|2102|2101|2101|2100|486
1617877800000|2021-04-08 10:30:00|2103|2101|2103|2101|2103|2102|2102|2100|2337
1617878100000|2021-04-08 10:35:00|2104|2102|2106|2104|2106|2105|2103|2101|12222
1617878400000|2021-04-08 10:40:00|2105||2105||2106||2105||150
1617878700000|2021-04-08 10:45:00|2106|2105|2110|2109|2110|2109|2106|2105|10353
1617879000000|2021-04-08 10:50:00|2109|2108|2110|2109|2110|2109|2107|2105|4662
1617879300000|2021-04-08 10:55:00|2109|2108|2112|2110|2112|2110|2109|2108|2430
1617879600000|2021-04-08 11:00:00|2111|2111|2111|2110|2113|2112|2111|2110|1411
1617879900000|2021-04-08 11:05:00|2112|2109|2113|2112|2114|2112|2112|2109|2789
1617880200000|2021-04-08 11:10:00|2114|2113|2115|2113|2116|2115|2113|2112|2480
1617880500000|2021-04-08 11:15:00|2114|2112|2113|2112|2114|2113|2113|2112|1144
1617880800000|2021-04-08 11:20:00|2112|2111|2111|2109|2112|2111|2110|2109|2871
1617881100000|2021-04-08 11:25:00|2112|2110|2113|2112|2113|2112|2112|2109|2068
1617881400000|2021-04-08 11:30:00|2114|2113|2115|2114|2116|2115|2114|2113|3006
1617881700000|2021-04-08 11:35:00|2114|2113|2112|2111|2115|2113|2112|2111|1396
1617882000000|2021-04-08 11:40:00|2113|2112|2114|2112|2114|2113|2112|2112|1542
1617882300000|2021-04-08 11:45:00|2113|2111|2113|2111|2113|2111|2113|2111|758
1617882600000|2021-04-08 11:50:00|2112|2110|2114|2112|2114|2112|2112|2110|1815
1617882900000|2021-04-08 11:55:00|2113|2113|2113|2111|2113|2113|2112|2111|2086
1617883200000|2021-04-08 12:00:00|2112|2110|2106|2104|2113|2111|2104|2102|19771
1617883500000|2021-04-08 12:05:00|2105|2103|2100|2099|2105|2103|2100|2099|5222
1617883800000|2021-04-08 12:10:00|2099|2098|2100|2098|2100|2099|2097|2096|7323
1617884100000|2021-04-08 12:15:00|2099||2100||2100||2099||1498
1617884400000|2021-04-08 12:20:00|2099|2099|2098|2097|2099|2099|2097|2095|5648
1617884700000|2021-04-08 12:25:00|2099|2098|2100|2098|2101|2100|2099|2097|6476
1617885000000|2021-04-08 12:30:00|2099|2097|2100|2099|2101|2099|2099|2097|3552
1617885300000|2021-04-08 12:35:00|2101|2100|2101|2099|2104|2103|2100|2099|6560
1617885600000|2021-04-08 12:40:00|2100|2098|2100|2099|2100|2099|2099|2098|2798
1617885900000|2021-04-08 12:45:00|2101|2100|2100|2099|2102|2101|2100|2099|3863
1617886200000|2021-04-08 12:50:00|2099|2098|2100|2098|2100|2099|2099|2098|2304
1617886500000|2021-04-08 12:55:00|2099|2097|2093|2091|2100|2097|2093|2091|1610
1617886800000|2021-04-08 13:00:00|2094|2092|2087|2086|2094|2093|2087|2086|7762
1617887100000|2021-04-08 13:05:00|2088|2087|2085|2084|2088|2087|2085|2084|3197
1617887400000|2021-04-08 13:10:00|2084|2083|2082|2081|2086|2084|2080|2079|13731
1617887700000|2021-04-08 13:15:00|2083|2082|2089|2088|2089|2088|2082|2081|9128
1617888000000|2021-04-08 13:20:00|2088|2087|2091|2089|2091|2089|2085|2083|10916
1617888300000|2021-04-08 13:25:00|2092|2090|2097|2095|2098|2097|2092|2090|12106
1617888600000|2021-04-08 13:30:00|2098|2096|2104|2102|2104|2102|2097|2096|6536
1617888900000|2021-04-08 13:35:00|2105|2103|2111|2109|2111|2109|2105|2103|3407
1617889200000|2021-04-08 13:40:00|2112|2110|2115|2113|2117|2115|2109|2108|11281
1617889500000|2021-04-08 13:45:00|2116|2112|2116|2114|2118|2117|2113|2112|4694
1617889800000|2021-04-08 13:50:00|2117|2115|2119|2116|2122|2119|2117|2114|5890
1617890100000|2021-04-08 13:55:00|2118|2115|2117|2115|2118|2115|2110|2109|7489
1617890400000|2021-04-08 14:00:00|2116|2113|2114|2111|2117|2114|2110|2109|6513
1617890700000|2021-04-08 14:05:00|2113|2112|2109|2107|2115|2114|2109|2107|2504
1617891000000|2021-04-08 14:10:00|2108|2108|2107|2105|2109|2108|2106|2105|1529
1617891300000|2021-04-08 14:15:00|2106|2106|2107|2105|2109|2107|2106|2105|4739
1617891600000|2021-04-08 14:20:00|2108|2106|2109|2107|2112|2110|2107|2106|9158
1617891900000|2021-04-08 14:25:00|2110|2108|2114|2113|2114|2113|2110|2108|5468
1617892200000|2021-04-08 14:30:00|2113|2112|2112|2110|2114|2113|2112|2110|4885
1617892500000|2021-04-08 14:35:00|2111|2109|2116|2114|2116|2115|2110|2109|9836
1617892800000|2021-04-08 14:40:00|2115|2115|2116|2115|2117|2116|2115|2114|10815
1617893100000|2021-04-08 14:45:00|2115|2114|2119|2117|2120|2119|2115|2114|4912
1617893400000|2021-04-08 14:50:00|2118|2116|2118|2117|2121|2119|2117|2116|7685
1617893700000|2021-04-08 14:55:00|2117|2116|2117|2116|2118|2117|2117|2116|1798
1617894000000|2021-04-08 15:00:00|2118|2117|2119|2117|2119|2118|2118|2116|4271
1617894300000|2021-04-08 15:05:00|2120|2118|2123|2121|2126|2123|2120|2118|6304
1617894600000|2021-04-08 15:10:00|2122|2122|2138|2136|2140|2138|2122|2122|46708
1617894900000|2021-04-08 15:15:00|2137|2135|2130|2128|2137|2135|2128|2126|9035
1617895200000|2021-04-08 15:20:00|2129|2127|2133|2132|2133|2132|2128|2127|10777
1617895500000|2021-04-08 15:25:00|2132|2131|2137|2134|2137|2136|2131|2130|23514
1617895800000|2021-04-08 15:30:00|||||||||354
1617955200000|2021-04-09 08:00:00|2115|2113|2120|2118|2121|2119|2114|2112|3803
1617955500000|2021-04-09 08:05:00|2119|2117|2122|2120|2123|2121|2118|2116|1131
1617955800000|2021-04-09 08:10:00|2123|2121|2126|2123|2126|2123|2123|2121|2846
1617956100000|2021-04-09 08:15:00|2127|2124|2130|2128|2130|2128|2127|2124|2250
1617956400000|2021-04-09 08:20:00|2131|2129|2130|2128|2132|2129|2129|2127|1381
1617956700000|2021-04-09 08:25:00|2128|2129|2122|2120|2129|2129|2122|2120|23122
1617957000000|2021-04-09 08:30:00|2121|2119|2120|2118|2121|2119|2120|2118|1358
1617957300000|2021-04-09 08:35:00|2121|2119|2122|2120|2123|2121|2121|2119|4403
1617957600000|2021-04-09 08:40:00|2123|2121|2125|2123|2125|2124|2122|2121|3001
1617957900000|2021-04-09 08:45:00|2126|2124|2129|2127|2130|2129|2125|2123|5604
1617958200000|2021-04-09 08:50:00|2128|2126|2126|2124|2129|2127|2126|2124|736
1617958500000|2021-04-09 08:55:00|2125|2125|2125|2124|2127|2126|2125|2123|1603
1617958800000|2021-04-09 09:00:00|2124|2123|2125|2123|2126|2125|2122|2121|3579
1617959100000|2021-04-09 09:05:00|2124||2124||2125||2124||1091
1617959400000|2021-04-09 09:10:00|2123|2122|2126|2124|2127|2126|2123|2121|4671
1617959700000|2021-04-09 09:15:00|2125||2126||2126||2125||1689
1617960000000|2021-04-09 09:20:00|2125|2123|2126|2124|2126|2124|2125|2123|919
1617960300000|2021-04-09 09:25:00|2127|2125|2128|2126|2128|2127|2127|2124|1266
1617960600000|2021-04-09 09:30:00|2129|2127|2127|2126|2129|2128|2127|2126|1157
1617960900000|2021-04-09 09:35:00|2128|2127|2127|2125|2129|2127|2127|2125|1979
1617961200000|2021-04-09 09:40:00|2126|2124|2127|2125|2127|2125|2126|2124|1280
1617961500000|2021-04-09 09:45:00|2126|2126|2126|2125|2127|2126|2126|2124|1592
1617961800000|2021-04-09 09:50:00|2127|2126|2126|2125|2127|2126|2126|2125|1230
1617962100000|2021-04-09 09:55:00|2127|2126|2126|2124|2127|2126|2124|2123|3372
1617962400000|2021-04-09 10:00:00|2125|2123|2125|2124|2126|2124|2124|2123|692
1617962700000|2021-04-09 10:05:00|2126|2123|2125|2123|2126|2125|2123|2122|3179
1617963000000|2021-04-09 10:10:00|2124|2122|2121|2120|2125|2122|2121|2120|2629
1617963300000|2021-04-09 10:15:00|2122|2121|2129|2127|2129|2127|2122|2121|9819
1617963600000|2021-04-09 10:20:00|2130|2128|2131|2129|2132|2131|2130|2128|2565
1617963900000|2021-04-09 10:25:00|2132|2130|2135|2134|2137|2135|2132|2130|1956
1617964200000|2021-04-09 10:30:00|2136|2135|2136|2135|2137|2136|2136|2135|373
1617964500000|2021-04-09 10:35:00|2135|2134|2135|2133|2136|2134|2132|2129|14501
1617964800000|2021-04-09 10:40:00|2134|2134|2134|2133|2135|2134|2134|2133|548
1617965100000|2021-04-09 10:45:00|2135|2134|2138|2137|2138|2137|2134|2133|47653
1617965400000|2021-04-09 10:50:00|2136|2136|2136|2134|2137|2136|2135|2133|2669
1617965700000|2021-04-09 10:55:00|2135|2133|2135|2133|2135|2134|2134|2132|1199
1617966000000|2021-04-09 11:00:00|2134|2134|2138|2136|2138|2136|2134|2134|2759
1617966300000|2021-04-09 11:05:00|2137|2135|2136|2134|2138|2135|2136|2134|1027
1617966600000|2021-04-09 11:10:00|2135|2133|2132|2130|2135|2133|2131|2130|1645
1617966900000|2021-04-09 11:15:00|||||||||950
1617967200000|2021-04-09 11:20:00|2131|2129|2132|2131|2133|2132|2130|2129|2457
1617967500000|2021-04-09 11:25:00|2133|2130|2134|2133|2134|2133|2133|2130|9735
1617967800000|2021-04-09 11:30:00|2135|2134|2136|2135|2136|2135|2135|2134|1547
1617968100000|2021-04-09 11:35:00|2137|2136|2135|2134|2137|2136|2135|2134|3101
1617968400000|2021-04-09 11:40:00|2134|2133|2135|2133|2135|2134|2134|2133|1315
1617968700000|2021-04-09 11:45:00|2134|2132|2133|2131|2135|2132|2133|2131|2148
1617969000000|2021-04-09 11:50:00|2132|2132|2130|2128|2132|2132|2130|2128|938
1617969300000|2021-04-09 11:55:00|2129|2127|2128|2126|2129|2127|2128|2126|1970
1617969600000|2021-04-09 12:00:00|2127|2125|2126|2124|2127|2125|2122|2120|6817
1617969900000|2021-04-09 12:05:00|2125|2123|2122|2121|2125|2123|2122|2121|797
1617970200000|2021-04-09 12:10:00|2123|2122|2124|2122|2124|2122|2122|2120|3428
1617970500000|2021-04-09 12:15:00|2125|2123|2126|2125|2127|2125|2125|2122|9952
1617970800000|2021-04-09 12:20:00|2125|2124|2126|2125|2126|2125|2125|2124|2833
1617971100000|2021-04-09 12:25:00|2127|2126|2128|2126|2128|2126|2126|2125|1193
1617971400000|2021-04-09 12:30:00|2127|2127|2127|2125|2127|2127|2126|2124|3005
1617971700000|2021-04-09 12:35:00|||||||||749
1617972000000|2021-04-09 12:40:00|2128|2126|2129|2128|2129|2128|2128|2125|2315
1617972300000|2021-04-09 12:45:00|2131|2129|2132|2130|2132|2131|2130|2128|4623
1617972600000|2021-04-09 12:50:00|2131|2129|2132|2130|2132|2131|2130|2128|1016
1617972900000|2021-04-09 12:55:00|2131|2129|2130|2129|2131|2130|2130|2129|3943
1617973200000|2021-04-09 13:00:00|2129|2128|2129|2127|2129|2129|2129|2127|2624
1617973500000|2021-04-09 13:05:00|2130|2128|2129|2128|2130|2129|2129|2128|39251
1617973800000|2021-04-09 13:10:00|2130|2127|2131|2130|2134|2132|2129|2127|18130
1617974100000|2021-04-09 13:15:00|2132|2131|2133|2131|2133|2131|2132|2131|963
1617974400000|2021-04-09 13:20:00|2132|2130|2132|2131|2132|2131|2132|2130|1415
1617974700000|2021-04-09 13:25:00|2131|2130|2125|2123|2132|2130|2125|2123|3917
1617975000000|2021-04-09 13:30:00|2126|2124|2126|2124|2128|2126|2126|2123|5873
1617975300000|2021-04-09 13:35:00|2125|2123|2124|2122|2125|2123|2124|2122|4437
1617975600000|2021-04-09 13:40:00|2123|2123|2127|2125|2128|2126|2122|2121|38673
1617975900000|2021-04-09 13:45:00|2126|2126|2129|2127|2131|2129|2126|2126|4147
1617976200000|2021-04-09 13:50:00|2128|2126|2125|2124|2128|2126|2125|2124|2321
1617976500000|2021-04-09 13:55:00|2126|2125|2126|2125|2128|2126|2125|2124|5071
1617976800000|2021-04-09 14:00:00|2127|2126|2128|2126|2128|2126|2127|2126|1237
1617977100000|2021-04-09 14:05:00|2127|2125|2132|2130|2132|2131|2126|2125|9590
1617977400000|2021-04-09 14:10:00|2133|2131|2134|2132|2138|2136|2133|2130|14661
1617977700000|2021-04-09 14:15:00|2133|2131|2136|2135|2136|2135|2131|2130|4053
1617978000000|2021-04-09 14:20:00|2135|2134|2142|2140|2144|2143|2134|2132|22676
1617978300000|2021-04-09 14:25:00|2141|2139|2145|2144|2145|2144|2141|2139|9402
1617978600000|2021-04-09 14:30:00|2144|2143|2142|2140|2144|2143|2141|2139|3281
1617978900000|2021-04-09 14:35:00|2143|2141|2149|2146|2151|2150|2142|2140|20932
1617979200000|2021-04-09 14:40:00|2150|2147|2148|2147|2152|2150|2148|2146|5271
1617979500000|2021-04-09 14:45:00|2149|2148|2149|2147|2151|2149|2148|2147|5888
1617979800000|2021-04-09 14:50:00|2148|2148|2146|2144|2148|2148|2146|2144|4000
1617980100000|2021-04-09 14:55:00|2145|2145|2146|2144|2147|2146|2144|2143|5988
1617980400000|2021-04-09 15:00:00|2145|2145|2146|2144|2147|2146|2145|2143|21284
1617980700000|2021-04-09 15:05:00|2145|2143|2145|2144|2146|2144|2139|2138|20568
1617981000000|2021-04-09 15:10:00|2146|2143|2146|2145|2146|2145|2145|2143|4721
1617981300000|2021-04-09 15:15:00|2147|2146|2149|2147|2152|2151|2147|2145|13041
1617981600000|2021-04-09 15:20:00|2148|2146|2148|2147|2149|2147|2146|2145|8762
1617981900000|2021-04-09 15:25:00|2149|2146|2149|2147|2150|2148|2146|2144|14528
1618214400000|2021-04-12 08:00:00|2121|2119|2121|2120|2126|2124|2120|2118|12196
1618214700000|2021-04-12 08:05:00|2120|2119|2117|2115|2126|2125|2117|2115|22419
1618215000000|2021-04-12 08:10:00|2116|2114|2106|2103|2116|2114|2106|2103|13184
1618215300000|2021-04-12 08:15:00|2105|2102|2102|2100|2105|2102|2102|2099|1063
1618215600000|2021-04-12 08:20:00|2101|2099|2100|2098|2102|2101|2099|2097|5237
1618215900000|2021-04-12 08:25:00|2101|2099|2104|2102|2104|2102|2101|2099|2074
1618216200000|2021-04-12 08:30:00|2105|2103|2105|2104|2110|2108|2105|2102|2529
1618216500000|2021-04-12 08:35:00|2106|2105|2106|2104|2106|2105|2104|2102|4737
1618216800000|2021-04-12 08:40:00|2107|2105|2107|2106|2107|2106|2107|2105|906
1618217100000|2021-04-12 08:45:00|2106|2105|2106|2104|2110|2108|2104|2102|11325
1618217400000|2021-04-12 08:50:00|2105|2105|2106|2104|2107|2106|2105|2103|5815
1618217700000|2021-04-12 08:55:00|2105|2105|2106|2104|2106|2105|2105|2104|709
1618218000000|2021-04-12 09:00:00|2107|2105|2107|2105|2108|2107|2106|2105|4109
1618218300000|2021-04-12 09:05:00|2106|2104|2106|2104|2107|2105|2105|2103|4008
1618218600000|2021-04-12 09:10:00|2105|2103|2106|2104|2107|2105|2105|2103|8418
1618218900000|2021-04-12 09:15:00|2105|2105|2097|2096|2105|2105|2097|2096|3597
1618219200000|2021-04-12 09:20:00|2096|2095|2100|2099|2101|2100|2093|2092|14891
1618219500000|2021-04-12 09:25:00|2099|2098|2099|2097|2099|2098|2089|2087|17883
1618219800000|2021-04-12 09:30:00|2098|2098|2108|2107|2108|2107|2098|2097|8460
1618220100000|2021-04-12 09:35:00|2107|2106|2104|2103|2108|2106|2104|2103|4749
1618220400000|2021-04-12 09:40:00|2103|2102|2105|2103|2105|2104|2103|2102|1876
1618220700000|2021-04-12 09:45:00|2106|2104|2105|2104|2106|2105|2105|2103|1406
1618221000000|2021-04-12 09:50:00|2106|2105|2109|2107|2109|2108|2106|2105|1414
1618221300000|2021-04-12 09:55:00|2110|2108|2112|2111|2113|2112|2110|2107|2362
1618221600000|2021-04-12 10:00:00|2111|2110|2109|2107|2112|2111|2108|2106|3570
1618221900000|2021-04-12 10:05:00|2108|2106|2104|2102|2108|2107|2103|2101|9193
1618222200000|2021-04-12 10:10:00|2103|2103|2103|2101|2103|2103|2100|2098|8247
1618222500000|2021-04-12 10:15:00|2102|2102|2093|2092|2102|2102|2093|2091|11707
1618222800000|2021-04-12 10:20:00|2092|2091|2093|2092|2094|2093|2091|2090|2224
1618223100000|2021-04-12 10:25:00|2092|2091|2087|2085|2093|2091|2087|2085|2826
1618223400000|2021-04-12 10:30:00|2088|2087|2091|2090|2094|2093|2088|2085|11619
1618223700000|2021-04-12 10:35:00|2090|2089|2091|2089|2092|2090|2090|2089|11332
1618224000000|2021-04-12 10:40:00|2090|2088|2086|2085|2090|2088|2086|2085|2705
1618224300000|2021-04-12 10:45:00|2085|2084|2083|2082|2086|2085|2083|2082|3252
1618224600000|2021-04-12 10:50:00|2084|2081|2081|2080|2084|2082|2081|2080|1973
1618224900000|2021-04-12 10:55:00|2082|2081|2086|2085|2086|2085|2082|2080|6495
1618225200000|2021-04-12 11:00:00|2087|2086|2088|2086|2088|2086|2086|2084|4973
1618225500000|2021-04-12 11:05:00|2089|2087|2092|2090|2092|2091|2089|2086|18867
1618225800000|2021-04-12 11:10:00|2091|2089|2092|2090|2094|2093|2089|2088|11299
1618226100000|2021-04-12 11:15:00|2093|2091|2093|2091|2093|2092|2093|2091|3549
1618226400000|2021-04-12 11:20:00|2094|2092|2095|2093|2098|2097|2094|2091|5763
1618226700000|2021-04-12 11:25:00|2094|2092|2091|2089|2094|2092|2090|2089|2467
1618227000000|2021-04-12 11:30:00|2090|2090|2092|2090|2092|2091|2090|2089|5410
1618227300000|2021-04-12 11:35:00|2091|2089|2091|2089|2091|2089|2091|2089|584
1618227600000|2021-04-12 11:40:00|2092|2090|2093|2091|2097|2095|2092|2090|6899
1618227900000|2021-04-12 11:45:00||2092||2091||2092||2091|309
1618228200000|2021-04-12 11:50:00||2092||2092||2092||2091|380
1618228500000|2021-04-12 11:55:00|2094|2093|2092|2091|2096|2095|2091|2090|6614
1618228800000|2021-04-12 12:00:00|2091|2090|2091|2089|2091|2091|2091|2089|793
1618229100000|2021-04-12 12:05:00|2090|2088|2094|2093|2096|2095|2089|2088|10534
1618229400000|2021-04-12 12:10:00|2093|2092|2093|2092|2095|2093|2091|2090|4683
1618229700000|2021-04-12 12:15:00|2094|2091|2091|2090|2094|2091|2091|2090|1141
1618230000000|2021-04-12 12:20:00|2092|2091|2093|2091|2093|2092|2091|2091|833
1618230300000|2021-04-12 12:25:00|2094|2092|2095|2093|2095|2093|2093|2092|7909
1618230600000|2021-04-12 12:30:00||2094||2094||2094||2094|1031
1618230900000|2021-04-12 12:35:00|2096|2095|2096|2094|2096|2095|2094|2093|4179
1618231200000|2021-04-12 12:40:00|2095|2095|2096|2095|2097|2096|2094|2093|4168
1618231500000|2021-04-12 12:45:00|2097|2096|2095|2093|2098|2096|2095|2093|4297
1618231800000|2021-04-12 12:50:00|2094|2092|2084|2083|2094|2092|2084|2083|10610
1618232100000|2021-04-12 12:55:00|2085|2084|2081|2080|2086|2085|2080|2079|6117
1618232400000|2021-04-12 13:00:00|2080|2079|2083|2082|2083|2082|2080|2079|3603
1618232700000|2021-04-12 13:05:00|2082|2081|2081|2080|2082|2081|2080|2079|4466
1618233000000|2021-04-12 13:10:00|2080|2079|2080|2079|2080|2079|2080|2079|3099
1618233300000|2021-04-12 13:15:00|2079|2078|2084|2083|2088|2087|2076|2075|20778
1618233600000|2021-04-12 13:20:00|2083|2082|2081|2080|2083|2082|2081|2080|1175
1618233900000|2021-04-12 13:25:00|2082|2081|2083|2081|2084|2083|2082|2080|4702
1618234200000|2021-04-12 13:30:00|2082|2082|2086|2084|2087|2085|2082|2081|15593
1618234500000|2021-04-12 13:35:00|||||||||824
1618234800000|2021-04-12 13:40:00|2085|2085|2087|2086|2089|2088|2085|2085|12412
1618235100000|2021-04-12 13:45:00|2086|2085|2091|2090|2091|2090|2086|2084|10557
1618235400000|2021-04-12 13:50:00|2092|2091|2096|2093|2096|2094|2090|2089|24201
1618235700000|2021-04-12 13:55:00|2097|2094|2098|2097|2098|2097|2095|2093|10479
1618236000000|2021-04-12 14:00:00|2099|2098|2099|2097|2100|2099|2099|2096|4953
1618236300000|2021-04-12 14:05:00|2100|2098|2102|2101|2105|2104|2100|2098|9708
1618236600000|2021-04-12 14:10:00|2103|2102|2098|2097|2103|2102|2098|2096|8901
1618236900000|2021-04-12 14:15:00|2097|2096|2097|2096|2097|2097|2095|2094|6111
1618237200000|2021-04-12 14:20:00|2098|2097|2098|2097|2098|2097|2097|2096|12765
1618237500000|2021-04-12 14:25:00|2099|2098|2104|2103|2104|2103|2098|2097|6807
1618237800000|2021-04-12 14:30:00|2103|2102|2102|2100|2104|2103|2098|2097|85366
1618238100000|2021-04-12 14:35:00|2103|2101|2097|2096|2104|2103|2097|2096|16454
1618238400000|2021-04-12 14:40:00|2098|2097|2096|2095|2099|2097|2096|2095|5474
1618238700000|2021-04-12 14:45:00|2097|2096|2098|2096|2098|2096|2096|2095|4918
1618239000000|2021-04-12 14:50:00|2097|2097|2098|2097|2099|2098|2097|2096|3533
1618239300000|2021-04-12 14:55:00|2099|2098|2102|2101|2109|2107|2099|2098|29058
1618239600000|2021-04-12 15:00:00|2101|2100|2098|2097|2101|2100|2098|2097|5477
1618239900000|2021-04-12 15:05:00|2099|2098|2097|2096|2099|2098|2096|2094|7305
1618240200000|2021-04-12 15:10:00|2096|2095|2101|2100|2102|2101|2096|2095|10308
1618240500000|2021-04-12 15:15:00|2102|2101|2104|2103|2105|2104|2102|2101|9384
1618240800000|2021-04-12 15:20:00|2103|2102|2106|2105|2110|2108|2102|2101|21519
1618241100000|2021-04-12 15:25:00|2105|2104|2110|2108|2110|2108|2105|2104|12217
1618297200000|2021-04-13 07:00:00|2101|2100|2099|2096|2106|2100|2094|2089|4035
1618297500000|2021-04-13 07:05:00|2098|2095|2106|2103|2106|2104|2092|2088|6183
1618297800000|2021-04-13 07:10:00|2107|2104|2119|2117|2119|2117|2107|2103|2745
1618298100000|2021-04-13 07:15:00|2118|2116|2108|2106|2119|2116|2107|2105|8098
1618298400000|2021-04-13 07:20:00|2109|2107|2131|2128|2131|2128|2109|2107|7769
1618298700000|2021-04-13 07:25:00|2130|2127|2135|2132|2139|2138|2128|2127|8017
1618299000000|2021-04-13 07:30:00|2136|2133|2133|2131|2143|2140|2133|2130|7255
1618299300000|2021-04-13 07:35:00|2132|2130|2131|2129|2132|2130|2130|2129|2763
1618299600000|2021-04-13 07:40:00|2132|2130|2134|2132|2135|2134|2128|2126|8000
1618299900000|2021-04-13 07:45:00|2135|2133|2133|2131|2136|2135|2133|2130|2887
1618300200000|2021-04-13 07:50:00|2132|2130|2129|2127|2132|2131|2126|2124|4673
1618300500000|2021-04-13 07:55:00|2128|2128|2136|2134|2136|2134|2128|2127|2841
1618300800000|2021-04-13 08:00:00|2137|2135|2137|2136|2138|2136|2135|2134|3537
1618301100000|2021-04-13 08:05:00|2136|2135|2133|2132|2136|2136|2132|2131|6228
1618301400000|2021-04-13 08:10:00|2132|2131|2128|2127|2132|2131|2128|2126|1029
1618301700000|2021-04-13 08:15:00|2127|2126|2125|2124|2127|2126|2124|2121|4743
1618302000000|2021-04-13 08:20:00|2124|2123|2123|2121|2124|2123|2122|2121|1732
1618302300000|2021-04-13 08:25:00|2122|2122|2126|2125|2128|2126|2120|2119|8076
1618302600000|2021-04-13 08:30:00|2127|2124|2122|2121|2127|2124|2122|2120|1738
1618302900000|2021-04-13 08:35:00|2121|2120|2124|2123|2125|2124|2118|2117|5918
1618303200000|2021-04-13 08:40:00|2125|2122|2121|2120|2125|2123|2121|2119|5601
1618303500000|2021-04-13 08:45:00|2120|2119|2115|2114|2121|2120|2115|2113|1617
1618303800000|2021-04-13 08:50:00|2116|2113|2114|2113|2116|2113|2114|2113|759
1618304100000|2021-04-13 08:55:00|2115|2114|2119|2118|2120|2118|2115|2114|6415
1618304400000|2021-04-13 09:00:00|2118|2117|2117|2115|2118|2117|2116|2114|2505
1618304700000|2021-04-13 09:05:00|2116|2114|2112|2110|2116|2115|2112|2110|2703
1618305000000|2021-04-13 09:10:00|2113|2111|2113|2111|2113|2112|2112|2110|2234
1618305300000|2021-04-13 09:15:00|2114|2112|2121|2119|2122|2121|2114|2112|7997
1618305600000|2021-04-13 09:20:00|2120|2118|2120|2118|2122|2121|2118|2116|3953
1618305900000|2021-04-13 09:25:00|2119|2119|2121|2119|2121|2119|2119|2118|1852
1618306200000|2021-04-13 09:30:00|2120|2118|2120|2119|2123|2121|2117|2116|8965
1618306500000|2021-04-13 09:35:00|2119|2118|2119|2118|2119|2118|2117|2115|4567
1618306800000|2021-04-13 09:40:00|2118|2117|2115|2114|2118|2117|2115|2114|3795
1618307100000|2021-04-13 09:45:00|2116|2115|2117|2116|2118|2116|2114|2113|10749
1618307400000|2021-04-13 09:50:00|2116|2115|2116|2114|2116|2115|2115|2114|1583
1618307700000|2021-04-13 09:55:00|2115|2115|2117|2115|2117|2116|2115|2115|4576
1618308000000|2021-04-13 10:00:00|2118|2116|2119|2118|2121|2119|2118|2115|3987
1618308300000|2021-04-13 10:05:00|2118|2117|2117|2116|2118|2117|2116|2115|2325
1618308600000|2021-04-13 10:10:00|2118|2115|2117|2116|2118|2116|2116|2115|1369
1618308900000|2021-04-13 10:15:00|||||||||742
1618309200000|2021-04-13 10:20:00|2118|2117|2126|2125|2127|2125|2118|2117|6929
1618309500000|2021-04-13 10:25:00|2127|2126|2129|2128|2130|2128|2127|2126|1935
1618309800000|2021-04-13 10:30:00|2130|2127|2126|2124|2130|2127|2125|2123|5635
1618310100000|2021-04-13 10:35:00|2125|2125|2127|2125|2128|2127|2125|2124|2481
1618310400000|2021-04-13 10:40:00|2126|2124|2127|2126|2128|2127|2125|2124|7712
1618310700000|2021-04-13 10:45:00|2128|2127|2128|2126|2128|2127|2127|2126|1171
1618311000000|2021-04-13 10:50:00|2127|2127|2127|2126|2128|2127|2127|2126|3012
1618311300000|2021-04-13 10:55:00|2126|2125|2123|2121|2126|2125|2123|2121|829
1618311600000|2021-04-13 11:00:00|2124|2122|2125|2123|2126|2125|2123|2121|11275
1618311900000|2021-04-13 11:05:00|2126|2124|2132|2130|2132|2130|2126|2123|9219
1618312200000|2021-04-13 11:10:00|2131|2131|2135|2133|2135|2133|2131|2130|5368
1618312500000|2021-04-13 11:15:00|2134|2132|2134|2132|2135|2132|2131|2129|13399
1618312800000|2021-04-13 11:20:00|2133|2131|2130|2129|2133|2131|2130|2129|2003
1618313100000|2021-04-13 11:25:00|||||||||654
1618313400000|2021-04-13 11:30:00|2131|2130|2131|2129|2131|2130|2131|2129|397
1618313700000|2021-04-13 11:35:00|2132|2130|2128|2127|2132|2130|2128|2126|3996
1618314000000|2021-04-13 11:40:00|2129|2128|2128|2127|2129|2128|2128|2127|248
1618314300000|2021-04-13 11:45:00|2129|2128|2131|2129|2131|2130|2129|2128|9158
1618314600000|2021-04-13 11:50:00|2130|2128|2128|2127|2130|2129|2128|2126|4694
1618314900000|2021-04-13 11:55:00|2127|2126|2125|2123|2128|2127|2124|2122|3996
1618315200000|2021-04-13 12:00:00|2126|2124|2127|2126|2128|2126|2126|2124|2738
1618315500000|2021-04-13 12:05:00|2128|2127|2128|2127|2129|2128|2128|2127|663
1618315800000|2021-04-13 12:10:00|2127|2126|2128|2126|2128|2127|2127|2126|2254
1618316100000|2021-04-13 12:15:00|2127|2125|2126|2125|2127|2125|2126|2125|1226
1618316400000|2021-04-13 12:20:00|2127|2126|2130|2129|2130|2129|2127|2126|5374
1618316700000|2021-04-13 12:25:00|2129|2128|2127|2126|2129|2128|2127|2126|5614
1618317000000|2021-04-13 12:30:00|2126|2125|2130|2129|2130|2129|2126|2125|2784
1618317300000|2021-04-13 12:35:00|2131|2130|2135|2133|2136|2134|2130|2130|6497
1618317600000|2021-04-13 12:40:00|2136|2134|2132|2131|2136|2135|2132|2131|26294
1618317900000|2021-04-13 12:45:00|2133|2132|2138|2137|2138|2137|2132|2131|3553
1618318200000|2021-04-13 12:50:00|2137|2136|2136|2135|2137|2136|2136|2135|1990
1618318500000|2021-04-13 12:55:00|2135|2134|2137|2136|2138|2137|2135|2134|5208
1618318800000|2021-04-13 13:00:00|2138|2135|2135|2133|2138|2137|2135|2133|6941
1618319100000|2021-04-13 13:05:00|2134|2134|2136|2134|2136|2134|2134|2134|1989
1618319400000|2021-04-13 13:10:00|2137|2135|2136|2135|2139|2138|2136|2135|4801
1618319700000|2021-04-13 13:15:00|2137|2136|2139|2138|2139|2138|2136|2135|2627
1618320000000|2021-04-13 13:20:00|2140|2139|2145|2143|2145|2143|2139|2137|23850
1618320300000|2021-04-13 13:25:00|2144|2142|2136|2135|2145|2142|2136|2134|15168
1618320600000|2021-04-13 13:30:00|2137|2136|2138|2137|2140|2139|2134|2132|113789
1618320900000|2021-04-13 13:35:00|2139|2138|2149|2146|2153|2152|2139|2137|21175
1618321200000|2021-04-13 13:40:00|2148|2147|2145|2143|2149|2147|2144|2143|4893
1618321500000|2021-04-13 13:45:00|2144|2144|2147|2145|2149|2148|2144|2144|5856
1618321800000|2021-04-13 13:50:00|2148|2146|2160|2158|2160|2158|2147|2146|10219
1618322100000|2021-04-13 13:55:00|2159|2159|2165|2163|2166|2164|2157|2154|6809
1618322400000|2021-04-13 14:00:00|2166|2164|2157|2156|2167|2166|2155|2153|14575
1618322700000|2021-04-13 14:05:00|2158|2157|2150|2149|2159|2157|2150|2148|16863
1618323000000|2021-04-13 14:10:00|2151|2150|2145|2144|2151|2150|2145|2144|4358
1618323300000|2021-04-13 14:15:00|2146|2145|2140|2139|2146|2145|2140|2138|27074
1618323600000|2021-04-13 14:20:00|2141|2140|2140|2138|2142|2141|2140|2138|213613
1618323900000|2021-04-13 14:25:00|2139|2137|2140|2138|2140|2138|2138|2137|5632
1618324200000|2021-04-13 14:30:00|2139|2137|2141|2140|2141|2140|2137|2136|14363
1618324500000|2021-04-13 14:35:00|2140|2139|2137|2135|2141|2139|2137|2135|3348
1618324800000|2021-04-13 14:40:00|2136|2136|2136|2134|2141|2140|2134|2133|14607
1618325100000|2021-04-13 14:45:00|2137|2135|2143|2141|2143|2141|2137|2135|8561
1618325400000|2021-04-13 14:50:00|2142|2140|2144|2142|2145|2143|2141|2139|12619
1618325700000|2021-04-13 14:55:00|2143|2143|2142|2140|2144|2143|2141|2140|7240
1618326000000|2021-04-13 15:00:00|2143|2141|2143|2141|2146|2145|2142|2141|6466
1618326300000|2021-04-13 15:05:00|2142|2142|2148|2146|2148|2147|2142|2141|7792
1618326600000|2021-04-13 15:10:00|2149|2147|2150|2149|2150|2149|2147|2146|13010
1618326900000|2021-04-13 15:15:00|2149|2148|2149|2147|2149|2148|2149|2147|4631
1618327200000|2021-04-13 15:20:00|2148|2148|2148|2146|2149|2148|2147|2146|5084
1618327500000|2021-04-13 15:25:00|2149|2147|2154|2152|2155|2153|2148|2146|12585
1618383600000|2021-04-14 07:00:00|2151|2140|2135|2128|2151|2142|2119|2110|6775
1618383900000|2021-04-14 07:05:00|2134|2131|2129|2127|2134|2132|2129|2125|1118
1618384200000|2021-04-14 07:10:00|2128|2126|2147|2144|2148|2145|2128|2126|4413
1618384500000|2021-04-14 07:15:00|2148|2145|2160|2157|2161|2157|2147|2145|9562
1618384800000|2021-04-14 07:20:00|2159|2155|2165|2163|2165|2163|2158|2155|2938
1618385100000|2021-04-14 07:25:00|2167|2164|2161|2159|2169|2165|2161|2158|1941
1618385400000|2021-04-14 07:30:00|2162|2160|2161|2159|2163|2161|2159|2157|36762
1618385700000|2021-04-14 07:35:00|2160|2158|2159|2157|2161|2159|2159|2157|933
1618386000000|2021-04-14 07:40:00|2158|2156|2155|2153|2158|2157|2154|2152|2508
1618386300000|2021-04-14 07:45:00|2156|2154|2158|2155|2158|2157|2153|2152|2842
1618386600000|2021-04-14 07:50:00|2157|2154|2154|2153|2157|2154|2153|2152|1933
1618386900000|2021-04-14 07:55:00|2155|2154|2155|2153|2157|2154|2155|2153|1070
1618387200000|2021-04-14 08:00:00|2154|2154|2151|2150|2154|2154|2151|2150|1881
1618387500000|2021-04-14 08:05:00|2152|2149|2154|2152|2154|2153|2152|2149|9709
1618387800000|2021-04-14 08:10:00|2153|2151|2154|2152|2154|2152|2150|2148|1369
1618388100000|2021-04-14 08:15:00|2155|2153|2157|2156|2159|2157|2154|2153|15636
1618388400000|2021-04-14 08:20:00|2156|2155|2156|2155|2157|2156|2154|2153|3277
1618388700000|2021-04-14 08:25:00|2155|2154|2154|2152|2156|2154|2153|2152|3491
1618389000000|2021-04-14 08:30:00|2153|2151|2155|2153|2155|2153|2151|2150|3675
1618389300000|2021-04-14 08:35:00|2154|2154|2155|2154|2156|2155|2151|2150|3842
1618389600000|2021-04-14 08:40:00|2156|2155|2158|2156|2158|2157|2155|2153|6684
1618389900000|2021-04-14 08:45:00||2157||2157||2157||2156|265
1618390200000|2021-04-14 08:50:00|2159|2158|2159|2157|2159|2158|2158|2157|937
1618390500000|2021-04-14 08:55:00|2160|2158|2162|2160|2163|2161|2160|2158|2358
1618390800000|2021-04-14 09:00:00|2161|2159|2159|2157|2162|2160|2159|2157|486
1618391100000|2021-04-14 09:05:00|2160|2156|2159|2158|2160|2159|2156|2155|3985
1618391400000|2021-04-14 09:10:00|2160|2159|2160|2159|2164|2163|2159|2158|6279
1618391700000|2021-04-14 09:15:00|2159|2158|2162|2161|2163|2161|2159|2158|1770
1618392000000|2021-04-14 09:20:00|2163|2160|2163|2162|2167|2166|2161|2160|5260
1618392300000|2021-04-14 09:25:00|2164|2163|2164|2162|2165|2163|2164|2162|403
1618392600000|2021-04-14 09:30:00|2165|2163|2167|2165|2167|2165|2164|2162|2903
1618392900000|2021-04-14 09:35:00|2166|2164|2167|2165|2167|2166|2166|2163|1783
1618393200000|2021-04-14 09:40:00||2166||2165||2166||2165|326
1618393500000|2021-04-14 09:45:00|2168|2166|2167|2165|2168|2167|2167|2165|2279
1618393800000|2021-04-14 09:50:00|2166|2164|2167|2166|2167|2166|2165|2163|1584
1618394100000|2021-04-14 09:55:00|2168|2165|2166|2165|2168|2166|2166|2165|1955
1618394400000|2021-04-14 10:00:00|2165|2164|2167|2165|2167|2166|2165|2164|2538
1618394700000|2021-04-14 10:05:00|2166|2164|2167|2165|2167|2166|2166|2164|1315
1618395000000|2021-04-14 10:10:00|2166|2164|2166|2164|2166|2165|2165|2164|1423
1618395600000|2021-04-14 10:20:00|2165|2165|2166|2164|2166|2165|2165|2164|1282
1618395900000|2021-04-14 10:25:00|2167|2165|2172|2170|2172|2170|2166|2165|8706
1618396200000|2021-04-14 10:30:00|2171|2169|2171|2170|2173|2172|2170|2169|7160
1618396500000|2021-04-14 10:35:00|2170|2169|2174|2172|2174|2173|2170|2169|5758
1618396800000|2021-04-14 10:40:00|2173|2171|2172|2170|2173|2171|2171|2169|4298
1618397100000|2021-04-14 10:45:00|2171|2169|2171|2169|2171|2170|2170|2168|4867
1618397400000|2021-04-14 10:50:00|2170|2168|2169|2167|2170|2168|2168|2167|3649
1618397700000|2021-04-14 10:55:00|2168|2168|2166|2165|2169|2168|2165|2163|3000
1618398000000|2021-04-14 11:00:00|2165|2164|2161|2160|2165|2165|2161|2160|2025
1618398300000|2021-04-14 11:05:00|2162|2161|2156|2154|2162|2161|2156|2154|2855
1618398600000|2021-04-14 11:10:00|2157|2155|2157|2155|2160|2158|2156|2154|5946
1618398900000|2021-04-14 11:15:00|2156|2156|2157|2155|2157|2156|2156|2155|216
1618399200000|2021-04-14 11:20:00|2156|2154|2156|2153|2156|2154|2156|2153|1456
1618399500000|2021-04-14 11:25:00|2155|2152|2154|2152|2155|2153|2153|2152|1762
1618399800000|2021-04-14 11:30:00|2153|2153|2156|2154|2156|2155|2153|2152|3452
1618400100000|2021-04-14 11:35:00|2155|2153|2154|2152|2155|2153|2152|2151|4024
1618400400000|2021-04-14 11:40:00|2153|2153|2157|2155|2157|2155|2153|2153|2898
1618400700000|2021-04-14 11:45:00|2158|2156|2164|2163|2164|2163|2157|2155|8528
1618401000000|2021-04-14 11:50:00|2165|2162|2162|2160|2165|2162|2162|2160|1209
1618401300000|2021-04-14 11:55:00|2161|2159|2160|2158|2161|2159|2159|2158|2223
1618401600000|2021-04-14 12:00:00|||||||||26
1618401900000|2021-04-14 12:05:00|2159|2157|2158|2156|2159|2157|2157|2156|2250
1618402200000|2021-04-14 12:10:00|2157|2155|2152|2151|2157|2155|2152|2150|2772
1618402500000|2021-04-14 12:15:00|2151|2150|2153|2152|2154|2152|2151|2150|4213
1618402800000|2021-04-14 12:20:00|2154|2153|2156|2154|2156|2154|2154|2152|1951
1618403100000|2021-04-14 12:25:00|2155|2155|2158|2156|2160|2158|2155|2154|4546
1618403400000|2021-04-14 12:30:00||2157||2157||2157||2157|0
1618403700000|2021-04-14 12:35:00|2159|2156|2159|2157|2159|2157|2158|2156|1126
1618404000000|2021-04-14 12:40:00|2158|2158|2158|2156|2159|2158|2158|2156|637
1618404300000|2021-04-14 12:45:00|2157|2155|2154|2152|2157|2156|2152|2151|3204
1618404600000|2021-04-14 12:50:00|2153|2153|2156|2155|2156|2155|2153|2153|1422
1618404900000|2021-04-14 12:55:00|2157|2156|2157|2155|2157|2156|2156|2155|3228
1618405200000|2021-04-14 13:00:00|2156|2156|2153|2152|2156|2156|2153|2151|3580
1618405500000|2021-04-14 13:05:00|2152|2151|2152|2150|2153|2152|2152|2150|3660
1618405800000|2021-04-14 13:10:00|2151|2149|2155|2153|2155|2153|2149|2148|14595
1618406100000|2021-04-14 13:15:00|2156|2154|2154|2152|2156|2154|2151|2149|3981
1618406400000|2021-04-14 13:20:00|2155|2153|2156|2154|2157|2155|2152|2151|7916
1618406700000|2021-04-14 13:25:00|2155||2155||2155||2155||405
1618407000000|2021-04-14 13:30:00|2156|2155|2155|2154|2161|2159|2155|2154|12895
1618407300000|2021-04-14 13:35:00|2154|2153|2154|2152|2155|2154|2152|2150|7462
1618407600000|2021-04-14 13:40:00|2153|2151|2152|2151|2154|2151|2151|2150|2245
1618407900000|2021-04-14 13:45:00|2153|2152|2149|2147|2153|2152|2149|2147|5684
1618408200000|2021-04-14 13:50:00|2148|2148|2147|2145|2149|2148|2145|2144|31603
1618408500000|2021-04-14 13:55:00|2146|2144|2145|2144|2146|2145|2145|2144|2325
1618408800000|2021-04-14 14:00:00|2146|2143|2144|2142|2147|2146|2142|2141|9270
1618409100000|2021-04-14 14:05:00|2143|2141|2140|2138|2143|2142|2140|2138|4384
1618409400000|2021-04-14 14:10:00|2139|2139|2141|2139|2141|2140|2139|2138|5802
1618409700000|2021-04-14 14:15:00|2142|2140|2144|2142|2144|2143|2141|2140|7809
1618410000000|2021-04-14 14:20:00|2143|2143|2141|2139|2143|2143|2140|2138|7142
1618410300000|2021-04-14 14:25:00|2140|2140|2138|2137|2142|2140|2138|2136|7444
1618410600000|2021-04-14 14:30:00|2137|2136|2137|2136|2137|2137|2135|2134|5445
1618410900000|2021-04-14 14:35:00|2136|2135|2135|2133|2137|2135|2134|2133|4336
1618411200000|2021-04-14 14:40:00|2134|2132|2133|2131|2134|2133|2130|2129|11092
1618411500000|2021-04-14 14:45:00|2132|2130|2139|2138|2139|2138|2131|2130|12250
1618411800000|2021-04-14 14:50:00|2138|2137|2131|2130|2138|2137|2130|2129|7805
1618412100000|2021-04-14 14:55:00|2130|2129|2131|2129|2131|2130|2129|2128|4721
1618412400000|2021-04-14 15:00:00|2132|2130|2133|2132|2134|2133|2132|2129|6932
1618412700000|2021-04-14 15:05:00|2132|2131|2133|2131|2134|2133|2131|2130|7979
1618413000000|2021-04-14 15:10:00|2134|2132|2134|2133|2141|2140|2134|2131|23873
1618413300000|2021-04-14 15:15:00|2133|2132|2130|2128|2133|2132|2129|2128|4614
1618413600000|2021-04-14 15:20:00|2129|2127|2130|2128|2130|2129|2126|2125|7605
1618413900000|2021-04-14 15:25:00|2129|2127|2133|2130|2136|2135|2127|2126|53393
1618470000000|2021-04-15 07:00:00|2140|2117|2116|2113|2140|2125|2116|2112|5361
1618470300000|2021-04-15 07:05:00|2117|2114|2129|2127|2132|2128|2117|2114|2494
1618470600000|2021-04-15 07:10:00|2128|2125|2123|2121|2130|2128|2123|2121|3204
1618470900000|2021-04-15 07:15:00|2124|2120|2128|2126|2129|2126|2121|2118|7248
1618471200000|2021-04-15 07:20:00|2129|2125|2130|2128|2133|2130|2126|2125|11330
1618471500000|2021-04-15 07:25:00|2129|2127|2124|2121|2130|2127|2122|2120|4853
1618471800000|2021-04-15 07:30:00|2123|2122|2122|2120|2127|2125|2120|2118|12927
1618472100000|2021-04-15 07:35:00|2123|2121|2125|2123|2130|2126|2121|2120|5820
1618472400000|2021-04-15 07:40:00|2124|2122|2113|2110|2125|2122|2112|2110|7761
1618472700000|2021-04-15 07:45:00|2114|2111|2100|2098|2115|2113|2100|2098|12457
1618473000000|2021-04-15 07:50:00|2102|2099|2103|2101|2104|2101|2097|2094|36524
1618473300000|2021-04-15 07:55:00|2104|2102|2111|2108|2111|2108|2104|2102|5415
1618473600000|2021-04-15 08:00:00|2112|2109|2113|2112|2118|2115|2112|2108|12722
1618473900000|2021-04-15 08:05:00|2114|2113|2123|2121|2124|2121|2114|2113|2699
1618474200000|2021-04-15 08:10:00|2124|2122|2119|2117|2125|2123|2118|2117|1405
1618474500000|2021-04-15 08:15:00|2120|2118|2126|2124|2128|2126|2120|2118|3127
1618474800000|2021-04-15 08:20:00|2125|2123|2117|2115|2125|2123|2116|2113|9086
1618475100000|2021-04-15 08:25:00|2118|2116|2122|2119|2122|2120|2117|2116|2701
1618475400000|2021-04-15 08:30:00|2123|2120|2122|2121|2125|2123|2122|2120|8103
1618475700000|2021-04-15 08:35:00|2123|2120|2122|2120|2123|2120|2121|2118|5856
1618476000000|2021-04-15 08:40:00|2124|2121|2131|2129|2131|2129|2124|2121|1121
1618476300000|2021-04-15 08:45:00|2132|2130|2127|2125|2135|2132|2127|2124|4477
1618476600000|2021-04-15 08:50:00|2126|2124|2120|2118|2126|2124|2120|2118|3028
1618476900000|2021-04-15 08:55:00|2119|2117|2119|2118|2120|2118|2119|2117|178
1618477200000|2021-04-15 09:00:00|2120|2117|2118|2116|2120|2117|2116|2114|2709
1618477500000|2021-04-15 09:05:00|2117|2115|2112|2110|2117|2115|2112|2110|1520
1618477800000|2021-04-15 09:10:00|2110|2109|2103|2101|2112|2109|2101|2099|8956
1618478100000|2021-04-15 09:15:00|2104|2102|2105|2103|2106|2104|2103|2101|4014
1618478400000|2021-04-15 09:20:00|2104|2102|2106|2104|2107|2105|2103|2101|1105
1618478700000|2021-04-15 09:25:00|2105|2103|2105|2103|2105|2104|2104|2103|2032
1618479000000|2021-04-15 09:30:00|2104|2104|2104|2101|2105|2104|2104|2101|2612
1618479300000|2021-04-15 09:35:00|2105|2102|2105|2103|2107|2105|2104|2101|5666
1618479600000|2021-04-15 09:40:00|2104|2102|2105|2103|2105|2103|2102|2101|1483
1618479900000|2021-04-15 09:45:00|2106|2104|2105|2104|2107|2106|2105|2103|1521
1618480200000|2021-04-15 09:50:00|2106|2103|2107|2105|2108|2106|2105|2103|3252
1618480500000|2021-04-15 09:55:00|2108|2106|2112|2110|2115|2113|2108|2106|63068
1618480800000|2021-04-15 10:00:00|2113|2111|2113|2111|2116|2114|2113|2111|3751
1618481100000|2021-04-15 10:05:00|2112|2112|2115|2113|2116|2114|2112|2112|1406
1618481400000|2021-04-15 10:10:00|2114|2112|2114|2112|2114|2113|2113|2111|6665
1618481700000|2021-04-15 10:15:00|2115|2113|2116|2115|2116|2115|2115|2113|2510
1618482000000|2021-04-15 10:20:00|2115|2114|2116|2114|2117|2116|2114|2113|5106
1618482300000|2021-04-15 10:25:00|2115|2113|2116|2114|2116|2114|2113|2112|3489
1618482600000|2021-04-15 10:30:00|2117|2115|2117|2115|2117|2116|2115|2113|2972
1618482900000|2021-04-15 10:35:00|||||||||134
1618483200000|2021-04-15 10:40:00|2116|2116|2117|2116|2121|2119|2116|2116|4866
1618483500000|2021-04-15 10:45:00|2118|2115|2121|2119|2123|2121|2118|2115|6338
1618483800000|2021-04-15 10:50:00|2120|2120|2121|2120|2121|2120|2120|2119|263
1618484100000|2021-04-15 10:55:00|2122|2121|2120|2118|2123|2121|2120|2118|5682
1618484400000|2021-04-15 11:00:00|2121|2119|2120|2118|2121|2120|2120|2118|913
1618484700000|2021-04-15 11:05:00|2119|2119|2118|2117|2119|2119|2118|2117|2399
1618485000000|2021-04-15 11:10:00|2117|2116|2117|2115|2117|2116|2116|2115|1243
1618485300000|2021-04-15 11:15:00|2116|2114|2114|2112|2117|2115|2112|2110|2567
1618485600000|2021-04-15 11:20:00|2113|2111|2113|2111|2114|2113|2112|2111|2619
1618485900000|2021-04-15 11:25:00|2112|2110|2111|2109|2113|2111|2110|2109|4479
1618486200000|2021-04-15 11:30:00|2110|2108|2110|2108|2111|2108|2109|2107|1590
1618486500000|2021-04-15 11:35:00|2111|2109|2112|2111|2112|2111|2110|2108|2807
1618486800000|2021-04-15 11:40:00|2113|2112|2114|2112|2115|2113|2112|2111|2563
1618487100000|2021-04-15 11:45:00|2113|2111|2117|2115|2117|2116|2113|2111|2333
1618487400000|2021-04-15 11:50:00|2118|2116|2117|2115|2118|2116|2117|2115|2842
1618487700000|2021-04-15 11:55:00|2116|2114|2118|2117|2118|2117|2116|2114|4444
1618488000000|2021-04-15 12:00:00|2119|2118|2116|2114|2120|2118|2116|2114|3079
1618488300000|2021-04-15 12:05:00|2117|2115|2115|2114|2120|2118|2115|2114|9859
1618488600000|2021-04-15 12:10:00|2116|2115|2113|2111|2116|2115|2113|2111|2876
1618488900000|2021-04-15 12:15:00|2112|2110|2114|2112|2114|2112|2111|2110|2689
1618489200000|2021-04-15 12:20:00|2115|2113|2117|2115|2117|2115|2113|2112|5649
1618489500000|2021-04-15 12:25:00|2116|2114|2113|2111|2116|2114|2113|2111|2164
1618489800000|2021-04-15 12:30:00|2114|2112|2114|2113|2115|2113|2114|2111|2455
1618490100000|2021-04-15 12:35:00|2115||2115||2115||2115||2124
1618490400000|2021-04-15 12:40:00|2114|2114|2115|2113|2115|2114|2114|2113|464
1618490700000|2021-04-15 12:45:00|2116|2114|2118|2116|2119|2116|2115|2114|2677
1618491000000|2021-04-15 12:50:00|2117|2117|2118|2116|2118|2117|2116|2115|4972
1618491300000|2021-04-15 12:55:00|2117|2117|2120|2119|2122|2120|2117|2116|3573
1618491600000|2021-04-15 13:00:00|2121||2121||2121||2121||225
1618491900000|2021-04-15 13:05:00|2120|2118|2118|2117|2121|2118|2118|2116|2907
1618492200000|2021-04-15 13:10:00|2119|2116|2118|2116|2119|2116|2117|2116|1225
1618492500000|2021-04-15 13:15:00||2117||2117||2117||2116|156
1618492800000|2021-04-15 13:20:00||2116||2116||2117||2116|3003
1618493100000|2021-04-15 13:25:00|2119|2117|2120|2119|2121|2120|2118|2117|5789
1618493400000|2021-04-15 13:30:00|2121|2120|2129|2128|2130|2128|2121|2119|9013
1618493700000|2021-04-15 13:35:00|2128|2127|2129|2127|2130|2129|2128|2126|5286
1618494000000|2021-04-15 13:40:00|2130|2128|2131|2130|2132|2130|2129|2128|7413
1618494300000|2021-04-15 13:45:00|2132|2129|2132|2130|2133|2131|2130|2129|4240
1618494600000|2021-04-15 13:50:00|2133|2131|2135|2133|2136|2133|2133|2131|2122
1618494900000|2021-04-15 13:55:00||2134||2133||2134||2133|709
1618495200000|2021-04-15 14:00:00|2134|2134|2133|2132|2135|2134|2130|2129|10485
1618495500000|2021-04-15 14:05:00|2134|2133|2140|2138|2140|2138|2134|2133|4337
1618495800000|2021-04-15 14:10:00|2139|2139|2139|2138|2143|2140|2138|2137|6276
1618496100000|2021-04-15 14:15:00|2140|2139|2140|2139|2141|2140|2138|2137|4916
1618496400000|2021-04-15 14:20:00|2141|2140|2147|2146|2148|2147|2141|2139|28770
1618496700000|2021-04-15 14:25:00|2146|2145|2142|2141|2146|2145|2142|2141|7044
1618497000000|2021-04-15 14:30:00|2143|2142|2143|2142|2143|2142|2141|2139|2049
1618497300000|2021-04-15 14:35:00|2142|2141|2140|2139|2142|2141|2140|2139|4511
1618497600000|2021-04-15 14:40:00|2141|2140|2140|2138|2141|2140|2139|2138|5010
1618497900000|2021-04-15 14:45:00|2139|2137|2136|2135|2139|2138|2136|2135|10658
1618498200000|2021-04-15 14:50:00|2135|2134|2135|2134|2136|2135|2135|2133|2333
1618498500000|2021-04-15 14:55:00|2134|2133|2133|2131|2134|2133|2132|2130|3594
1618498800000|2021-04-15 15:00:00|2132|2132|2134|2133|2136|2134|2132|2131|5887
1618499100000|2021-04-15 15:05:00|2135|2134|2135|2133|2135|2134|2134|2133|20533
1618499400000|2021-04-15 15:10:00|2136|2134|2138|2137|2139|2137|2136|2134|16293
1618499700000|2021-04-15 15:15:00|2139|2138|2141|2139|2143|2142|2139|2138|7168
1618500000000|2021-04-15 15:20:00|2142|2140|2141|2140|2144|2143|2141|2140|9158
1618500300000|2021-04-15 15:25:00|2142|2141|2142|2139|2144|2142|2140|2139|21607
1618556400000|2021-04-16 07:00:00|2168|2147|2141|2136|2168|2156|2141|2135|5042
1618556700000|2021-04-16 07:05:00|2142|2137|2134|2131|2148|2143|2134|2130|6899
1618557000000|2021-04-16 07:10:00|2135|2130|2154|2150|2155|2150|2135|2130|3669
1618557300000|2021-04-16 07:15:00|2155|2151|2165|2162|2165|2162|2155|2151|6092
1618557600000|2021-04-16 07:20:00|2164|2161|2165|2163|2165|2163|2163|2161|3222
1618557900000|2021-04-16 07:25:00|2166|2164|2166|2165|2167|2165|2163|2162|2462
1618558200000|2021-04-16 07:30:00|2165|2163|2161|2160|2165|2163|2161|2159|640
1618558500000|2021-04-16 07:35:00|2160|2159|2162|2161|2162|2161|2158|2157|2542
1618558800000|2021-04-16 07:40:00|2161|2159|2155|2154|2162|2159|2155|2153|2157
1618559100000|2021-04-16 07:45:00|2154|2153|2156|2155|2157|2155|2154|2153|1019
1618559400000|2021-04-16 07:50:00|2155|2154|2157|2155|2157|2156|2155|2153|3725
1618559700000|2021-04-16 07:55:00|2156|2156|2160|2158|2162|2160|2156|2155|8174
1618560000000|2021-04-16 08:00:00|2161|2159|2162|2160|2163|2161|2161|2159|2334
1618560300000|2021-04-16 08:05:00|2163|2161|2171|2169|2171|2170|2163|2160|9467
1618560600000|2021-04-16 08:10:00|2172|2170|2176|2175|2178|2177|2171|2169|7502
1618560900000|2021-04-16 08:15:00|2177|2176|2187|2186|2187|2186|2175|2173|16721
1618561200000|2021-04-16 08:20:00|2186|2185|2186|2184|2187|2186|2185|2184|14069
1618561500000|2021-04-16 08:25:00|2185|2183|2187|2186|2187|2186|2184|2182|5397
1618561800000|2021-04-16 08:30:00|2188|2187|2189|2187|2189|2187|2188|2186|5899
1618562100000|2021-04-16 08:35:00|2188|2188|2182|2180|2194|2192|2180|2179|15846
1618562400000|2021-04-16 08:40:00|2181|2179|2181|2179|2183|2182|2178|2177|8876
1618562700000|2021-04-16 08:45:00|2182|2181|2176|2175|2182|2181|2176|2175|4062
1618563000000|2021-04-16 08:50:00|2175|2174|2179|2177|2179|2177|2172|2171|7784
1618563300000|2021-04-16 08:55:00|2180|2178|2183|2182|2185|2183|2179|2177|21502
1618563600000|2021-04-16 09:00:00|2182|2181|2188|2187|2190|2189|2180|2178|9213
1618563900000|2021-04-16 09:05:00|2189|2186|2190|2188|2192|2191|2187|2185|6614
1618564500000|2021-04-16 09:15:00|2194|2192|2177|2176|2194|2193|2177|2175|23754
1618564800000|2021-04-16 09:20:00|2176|2175|2176|2174|2178|2176|2174|2172|6833
1618565100000|2021-04-16 09:25:00|2177|2175|2173|2172|2178|2176|2173|2171|3468
1618565400000|2021-04-16 09:30:00|2174|2173|2174|2173|2175|2174|2174|2173|2560
1618565700000|2021-04-16 09:35:00|2175|2174|2177|2176|2178|2177|2175|2173|15340
1618566000000|2021-04-16 09:40:00|2176|2175|2174|2172|2178|2177|2173|2172|8384
1618566300000|2021-04-16 09:45:00|2175|2173|2181|2180|2182|2181|2174|2173|27072
1618566600000|2021-04-16 09:50:00|2182|2181|2184|2182|2187|2186|2181|2180|19044
1618566900000|2021-04-16 09:55:00|2185|2183|2182|2180|2186|2184|2180|2179|40799
1618567200000|2021-04-16 10:00:00|2181|2181|2183|2181|2186|2184|2181|2180|4923
1618567500000|2021-04-16 10:05:00|2182|2180|2178|2176|2182|2180|2178|2176|3500
1618567800000|2021-04-16 10:10:00|2177|2177|2183|2182|2183|2182|2177|2177|1444
1618568100000|2021-04-16 10:15:00|2184|2183|2179|2177|2185|2184|2179|2177|6765
1618568400000|2021-04-16 10:20:00|2178|2178|2183|2182|2183|2182|2178|2177|41821
1618568700000|2021-04-16 10:25:00|2182|2181|2184|2183|2184|2183|2182|2181|2290
1618569000000|2021-04-16 10:30:00|2183|2182|2179|2178|2183|2183|2177|2176|3635
1618569300000|2021-04-16 10:35:00|2178|2177|2181|2179|2182|2181|2177|2176|8493
1618569600000|2021-04-16 10:40:00|2182|2180|2181|2179|2183|2181|2180|2179|1531
1618569900000|2021-04-16 10:45:00|2180|2178|2176|2174|2180|2179|2176|2174|5620
1618570200000|2021-04-16 10:50:00|2175|2173|2177|2175|2180|2178|2172|2171|20939
1618570500000|2021-04-16 10:55:00|2176|2174|2180|2178|2182|2180|2174|2172|8396
1618570800000|2021-04-16 11:00:00|2181|2179|2181|2179|2181|2180|2180|2179|1426
1618571100000|2021-04-16 11:05:00|2180|2178|2178|2177|2180|2178|2178|2176|3551
1618571400000|2021-04-16 11:10:00|2177|2176|2175|2174|2177|2177|2175|2174|2932
1618571700000|2021-04-16 11:15:00|2174|2173|2175|2174|2177|2176|2173|2172|6701
1618572000000|2021-04-16 11:20:00|2176|2175|2173|2171|2176|2175|2171|2170|16018
1618572300000|2021-04-16 11:25:00|2172|2170|2169|2168|2173|2172|2169|2168|15060
1618572600000|2021-04-16 11:30:00|2168|2167|2163|2161|2168|2167|2163|2161|8033
1618572900000|2021-04-16 11:35:00|2164|2162|2161|2159|2165|2164|2158|2156|46668
1618573200000|2021-04-16 11:40:00|2160|2158|2155|2154|2160|2159|2155|2153|11157
1618573500000|2021-04-16 11:45:00|2156|2155|2158|2157|2160|2159|2156|2154|29434
1618573800000|2021-04-16 11:50:00|2159|2158|2156|2155|2160|2159|2156|2154|6115
1618574100000|2021-04-16 11:55:00|2155|2154|2154|2152|2155|2154|2153|2152|336
1618574400000|2021-04-16 12:00:00|2153|2153|2154|2153|2155|2154|2151|2150|4354
1618574700000|2021-04-16 12:05:00|2153|2152|2162|2161|2162|2161|2153|2151|13664
1618575000000|2021-04-16 12:10:00|2161|2160|2167|2165|2169|2166|2160|2158|4106
1618575300000|2021-04-16 12:15:00|2168|2166|2170|2168|2172|2171|2168|2166|833
1618575600000|2021-04-16 12:20:00|2171|2169|2171|2170|2172|2170|2168|2167|1453
1618575900000|2021-04-16 12:25:00|2170|2169|2173|2171|2173|2171|2170|2169|1734
1618576200000|2021-04-16 12:30:00|2172|2170|2170|2168|2173|2172|2169|2168|2248
1618576500000|2021-04-16 12:35:00|2169|2169|2169|2168|2170|2169|2168|2166|1538
1618576800000|2021-04-16 12:40:00|2168|2167|2168|2167|2169|2167|2168|2166|187
1618577100000|2021-04-16 12:45:00|2167|2166|2166|2165|2168|2166|2165|2163|1663
1618577400000|2021-04-16 12:50:00|2167|2166|2167|2165|2168|2166|2166|2165|901
1618577700000|2021-04-16 12:55:00|2168|2166|2168|2166|2168|2166|2167|2166|1750
1618578000000|2021-04-16 13:00:00|2169|2167|2168|2167|2170|2169|2168|2166|2520
1618578300000|2021-04-16 13:05:00|2169|2168|2170|2168|2170|2169|2168|2167|998
1618578600000|2021-04-16 13:10:00|2169|2167|2172|2171|2172|2171|2167|2166|4124
1618578900000|2021-04-16 13:15:00|||||||||404
1618579200000|2021-04-16 13:20:00|2173|2172|2169|2167|2173|2172|2169|2167|12403
1618579500000|2021-04-16 13:25:00|2168|2166|2166|2164|2168|2167|2164|2160|12899
1618579800000|2021-04-16 13:30:00|2167|2165|2163|2161|2167|2166|2163|2161|3732
1618580100000|2021-04-16 13:35:00|2164|2162|2164|2163|2164|2163|2163|2162|32561
1618580400000|2021-04-16 13:40:00|2165|2164|2165|2164|2167|2166|2165|2163|2431
1618580700000|2021-04-16 13:45:00|2164|2163|2163|2162|2164|2163|2162|2161|2623
1618581000000|2021-04-16 13:50:00|2164|2163|2169|2167|2169|2168|2164|2163|8239
1618581300000|2021-04-16 13:55:00|2170|2168|2172|2170|2172|2170|2167|2166|3837
1618581600000|2021-04-16 14:00:00|2171|2169|2171|2170|2172|2170|2169|2168|3923
1618581900000|2021-04-16 14:05:00|2170|2169|2176|2174|2176|2174|2169|2168|14375
1618582200000|2021-04-16 14:10:00|2177|2175|2178|2176|2179|2178|2174|2173|6179
1618582500000|2021-04-16 14:15:00|2179|2177|2181|2180|2181|2180|2177|2176|7749
1618582800000|2021-04-16 14:20:00|2180|2179|2178|2176|2182|2181|2178|2176|7344
1618583100000|2021-04-16 14:25:00|2177|2175|2169|2166|2177|2175|2169|2166|7516
1618583400000|2021-04-16 14:30:00|2170|2167|2171|2169|2173|2172|2168|2166|31983
1618583700000|2021-04-16 14:35:00|2170|2168|2169|2168|2170|2169|2168|2167|3727
1618584000000|2021-04-16 14:40:00|2170|2169|2169|2168|2170|2169|2167|2166|4434
1618584300000|2021-04-16 14:45:00|2170|2169|2170|2169|2170|2169|2168|2167|4879
1618584600000|2021-04-16 14:50:00|2169|2168|2173|2171|2174|2172|2168|2167|9085
1618584900000|2021-04-16 14:55:00|2172|2172|2174|2172|2174|2173|2171|2170|6051
1618585200000|2021-04-16 15:00:00|2173|2171|2177|2175|2178|2176|2172|2171|11786
1618585500000|2021-04-16 15:05:00|2176|2174|2178|2176|2178|2176|2175|2173|8789
1618585800000|2021-04-16 15:10:00|2179|2177|2181|2179|2181|2180|2178|2177|9506
1618586100000|2021-04-16 15:15:00|2180|2180|2183|2181|2183|2182|2179|2178|7724
1618586400000|2021-04-16 15:20:00|2182|2182|2181|2179|2183|2182|2180|2179|14707
1618586700000|2021-04-16 15:25:00|2180|2180|2185|2183|2185|2183|2179|2178|19287
1618815600000|2021-04-19 07:00:00|2182|2177|2182|2177|2194|2188|2181|2176|7204
1618815900000|2021-04-19 07:05:00|2184|2178|2190|2187|2190|2187|2183|2178|1370
1618816200000|2021-04-19 07:10:00|2189|2188|2198|2195|2198|2195|2189|2186|7364
1618816500000|2021-04-19 07:15:00|2199|2196|2205|2203|2207|2204|2198|2196|6211
1618816800000|2021-04-19 07:20:00|2204|2202|2201|2199|2206|2204|2200|2198|19676
1618817100000|2021-04-19 07:25:00|2202|2200|2205|2204|2205|2204|2202|2199|1872
1618817400000|2021-04-19 07:30:00|2204|2203|2213|2212|2214|2213|2204|2202|7666
1618817700000|2021-04-19 07:35:00|2212|2211|2217|2216|2218|2216|2212|2211|7471
1618818000000|2021-04-19 07:40:00|2218|2217|2229|2227|2229|2228|2218|2216|34500
1618818300000|2021-04-19 07:45:00|2230|2228|2231|2230|2232|2231|2226|2224|21193
1618818600000|2021-04-19 07:50:00|2232|2229|2242|2241|2246|2245|2232|2228|34142
1618818900000|2021-04-19 07:55:00|2241|2240|2250|2248|2254|2252|2239|2237|28149
1618819200000|2021-04-19 08:00:00|2249|2249|2253|2251|2253|2251|2242|2240|11743
1618819500000|2021-04-19 08:05:00|2254|2250|2250|2248|2254|2250|2248|2245|12755
1618819800000|2021-04-19 08:10:00|2249|2247|2254|2252|2254|2253|2248|2247|25439
1618820100000|2021-04-19 08:15:00|2253|2251|2252|2250|2254|2252|2248|2247|21018
1618820400000|2021-04-19 08:20:00|2251|2249|2254|2252|2255|2254|2250|2249|14665
1618820700000|2021-04-19 08:25:00|2255|2253|2254|2252|2255|2253|2254|2252|4232
1618821000000|2021-04-19 08:30:00|2253|2251|2251|2249|2255|2254|2249|2248|77603
1618821300000|2021-04-19 08:35:00|2252|2250|2255|2254|2256|2255|2251|2249|17991
1618821600000|2021-04-19 08:40:00|2256|2253|2246|2244|2256|2254|2245|2244|24968
1618821900000|2021-04-19 08:45:00|2247|2245|2242|2241|2247|2246|2241|2240|6336
1618822200000|2021-04-19 08:50:00|2241|2240|2243|2241|2243|2242|2241|2240|4462
1618822500000|2021-04-19 08:55:00|2242|2242|2247|2246|2249|2248|2242|2242|18848
1618822800000|2021-04-19 09:00:00|2246|2245|2245|2244|2247|2245|2243|2242|7376
1618823100000|2021-04-19 09:05:00|2246|2243|2245|2244|2247|2244|2244|2243|3030
1618823400000|2021-04-19 09:10:00|2246|2245|2250|2248|2250|2248|2246|2245|2986
1618823700000|2021-04-19 09:15:00|2249|2249|2253|2251|2253|2252|2249|2249|4808
1618824000000|2021-04-19 09:20:00|2252|2250|2252|2250|2252|2251|2251|2250|1779
1618824300000|2021-04-19 09:25:00|2251|2251|2251|2249|2254|2253|2251|2249|19584
1618824600000|2021-04-19 09:30:00|2250|2250|2249|2248|2251|2250|2245|2243|6146
1618824900000|2021-04-19 09:35:00|2248|2247|2238|2236|2249|2247|2237|2236|10066
1618825200000|2021-04-19 09:40:00|2237|2235|2235|2234|2238|2235|2231|2230|4922
1618825500000|2021-04-19 09:45:00|2236|2235|2239|2238|2239|2238|2236|2234|7253
1618825800000|2021-04-19 09:50:00|2240|2239|2237|2236|2242|2240|2237|2235|8140
1618826100000|2021-04-19 09:55:00|2238|2237|2237|2236|2239|2237|2237|2235|5825
1618826400000|2021-04-19 10:00:00|2238|2235|2240|2238|2240|2239|2238|2235|4566
1618826700000|2021-04-19 10:05:00|2239|2237|2238|2236|2239|2238|2237|2236|4621
1618827000000|2021-04-19 10:10:00|2239|2237|2245|2243|2245|2244|2239|2237|7978
1618827300000|2021-04-19 10:15:00|2246|2244|2246|2245|2251|2250|2245|2243|8586
1618827600000|2021-04-19 10:20:00|2245|2244|2243|2242|2245|2244|2243|2242|2483
1618827900000|2021-04-19 10:25:00|2242|2241|2240|2239|2242|2241|2240|2238|2385
1618828200000|2021-04-19 10:30:00|2241|2240|2246|2244|2246|2245|2240|2239|5721
1618828500000|2021-04-19 10:35:00|2245|2245|2246|2244|2247|2245|2243|2241|11664
1618828800000|2021-04-19 10:40:00|2245|2243|2246|2243|2246|2244|2244|2242|3118
1618829100000|2021-04-19 10:45:00|2245|2242|2245|2244|2246|2244|2243|2242|2066
1618829400000|2021-04-19 10:50:00|2244|2243|2244|2243|2245|2244|2243|2242|1880
1618829700000|2021-04-19 10:55:00|2245|2244|2248|2246|2248|2246|2245|2244|5173
1618830000000|2021-04-19 11:00:00|2247|2245|2238|2236|2248|2245|2235|2234|8062
1618830300000|2021-04-19 11:05:00|2237|2237|2242|2240|2243|2241|2237|2236|6904
1618830600000|2021-04-19 11:10:00|2241|2241|2245|2244|2245|2244|2241|2240|5901
1618830900000|2021-04-19 11:15:00|2246|2245|2254|2252|2255|2253|2246|2245|15290
1618831200000|2021-04-19 11:20:00|2253|2253|2248|2246|2254|2253|2248|2246|7711
1618831500000|2021-04-19 11:25:00|2249|2247|2238|2236|2249|2248|2238|2236|3141
1618831800000|2021-04-19 11:30:00|2239|2237|2243|2241|2247|2245|2238|2237|12834
1618832100000|2021-04-19 11:35:00|2242|2240|2241|2240|2242|2240|2239|2237|7670
1618832400000|2021-04-19 11:40:00|2240|2239|2240|2238|2241|2240|2239|2238|4949
1618832700000|2021-04-19 11:45:00|2239|2239|2239|2238|2240|2239|2239|2237|2449
1618833000000|2021-04-19 11:50:00|2240|2239|2241|2239|2242|2240|2239|2237|7775
1618833300000|2021-04-19 11:55:00|2240|2238|2239|2237|2241|2239|2238|2237|1384
1618833600000|2021-04-19 12:00:00|2238|2238|2246|2244|2246|2244|2238|2237|32650
1618833900000|2021-04-19 12:05:00|2245|2243|2239|2237|2246|2244|2239|2237|4959
1618834200000|2021-04-19 12:10:00|2238|2238|2238|2236|2239|2238|2235|2233|1629
1618834500000|2021-04-19 12:15:00|2237|2235|2232|2230|2238|2236|2229|2227|8809
1618834800000|2021-04-19 12:20:00|2233|2231|2233|2231|2234|2232|2232|2230|5402
1618835100000|2021-04-19 12:25:00|2232|2230|2231|2229|2234|2233|2230|2229|7078
1618835400000|2021-04-19 12:30:00|2230|2230|2234|2232|2234|2233|2230|2229|8438
1618835700000|2021-04-19 12:35:00|2233|2231|2228|2227|2233|2232|2228|2227|7526
1618836000000|2021-04-19 12:40:00|2227|2226|2225|2224|2227|2226|2225|2224|1695
1618836300000|2021-04-19 12:45:00|2224|2223|2234|2232|2234|2232|2223|2222|9404
1618836600000|2021-04-19 12:50:00|2233|2233|2233|2232|2238|2236|2233|2231|10777
1618836900000|2021-04-19 12:55:00|2232|2231|2225|2223|2233|2231|2224|2222|23303
1618837200000|2021-04-19 13:00:00|2226|2224|2225|2223|2227|2226|2223|2221|8106
1618837500000|2021-04-19 13:05:00|2226|2224|2225|2223|2228|2226|2225|2223|4539
1618837800000|2021-04-19 13:10:00|2224|2222|2224|2222|2224|2223|2220|2218|7948
1618838100000|2021-04-19 13:15:00|2223|2221|2228|2226|2229|2227|2221|2219|10292
1618838400000|2021-04-19 13:20:00|2227|2225|2232|2231|2237|2236|2227|2225|17547
1618838700000|2021-04-19 13:25:00|2233|2232|2235|2233|2235|2233|2231|2230|4988
1618839000000|2021-04-19 13:30:00|2234|2232|2232|2230|2237|2236|2231|2230|26795
1618839300000|2021-04-19 13:35:00|2233|2231|2234|2233|2236|2234|2233|2231|5847
1618839600000|2021-04-19 13:40:00|2233|2232|2237|2236|2238|2237|2231|2230|36779
1618839900000|2021-04-19 13:45:00|2236|2235|2239|2238|2242|2241|2236|2235|18779
1618840200000|2021-04-19 13:50:00|2238|2237|2236|2235|2238|2237|2234|2233|5912
1618840500000|2021-04-19 13:55:00|2235|2234|2237|2236|2238|2237|2235|2234|7890
1618840800000|2021-04-19 14:00:00|2236|2235|2237|2236|2238|2236|2236|2234|16743
1618841100000|2021-04-19 14:05:00|2236|2235|2234|2233|2236|2235|2232|2231|25184
1618841400000|2021-04-19 14:10:00|2235|2232|2231|2230|2235|2234|2228|2225|10917
1618841700000|2021-04-19 14:15:00|2232|2231|2238|2236|2238|2237|2231|2230|29170
1618842000000|2021-04-19 14:20:00|2239|2237|2232|2231|2240|2239|2232|2231|20809
1618842300000|2021-04-19 14:25:00|2233|2230|2227|2226|2235|2234|2226|2224|23686
1618842600000|2021-04-19 14:30:00|2226|2225|2231|2230|2231|2230|2225|2223|44853
1618842900000|2021-04-19 14:35:00|2232|2231|2237|2236|2238|2236|2232|2230|25619
1618843200000|2021-04-19 14:40:00|2236|2235|2237|2235|2239|2237|2235|2234|20446
1618843500000|2021-04-19 14:45:00|2236|2236|2230|2228|2236|2236|2228|2226|14063
1618843800000|2021-04-19 14:50:00|2231|2229|2226|2225|2231|2230|2226|2225|10815
1618844100000|2021-04-19 14:55:00|2225|2224|2230|2229|2231|2230|2225|2224|16035
1618844400000|2021-04-19 15:00:00|2231|2228|2229|2228|2231|2229|2229|2227|26484
1618844700000|2021-04-19 15:05:00|2230|2229|2232|2231|2235|2233|2229|2228|69258
1618845000000|2021-04-19 15:10:00|2233|2232|2235|2234|2235|2234|2233|2232|7842
1618845300000|2021-04-19 15:15:00|2234|2233|2231|2230|2235|2234|2230|2229|8775
1618845600000|2021-04-19 15:20:00|2230|2229|2232|2231|2232|2231|2229|2228|10326
1618845900000|2021-04-19 15:25:00|2233|2232|2235|2233|2238|2237|2233|2231|16046
1618902000000|2021-04-20 07:00:00|2236|2229|2205|2199|2247|2244|2205|2197|27763
1618902300000|2021-04-20 07:05:00|2206|2200|2206|2204|2216|2213|2206|2200|11347
1618902600000|2021-04-20 07:10:00|2207|2206|2201|2198|2208|2206|2201|2197|4723
1618902900000|2021-04-20 07:15:00|2200|2197|2209|2207|2209|2207|2200|2197|15107
1618903200000|2021-04-20 07:20:00|2210|2208|2207|2205|2212|2209|2207|2204|3134
1618903500000|2021-04-20 07:25:00|2206|2204|2192|2190|2206|2204|2191|2190|7702
1618903800000|2021-04-20 07:30:00|2193|2191|2203|2201|2204|2203|2191|2190|15435
1618904100000|2021-04-20 07:35:00|2202|2200|2203|2201|2203|2202|2194|2193|32187
1618904400000|2021-04-20 07:40:00|2202|2200|2197|2196|2203|2202|2195|2192|12294
1618904700000|2021-04-20 07:45:00|2198|2195|2205|2203|2206|2204|2197|2194|21043
1618905000000|2021-04-20 07:50:00|2204|2202|2192|2190|2204|2203|2191|2189|8946
1618905300000|2021-04-20 07:55:00|2193|2191|2191|2189|2193|2191|2187|2185|8994
1618905600000|2021-04-20 08:00:00|2190|2188|2186|2184|2191|2189|2186|2183|4994
1618905900000|2021-04-20 08:05:00|2187|2185|2204|2203|2204|2203|2186|2184|16586
1618906200000|2021-04-20 08:10:00|2205|2202|2201|2200|2206|2204|2201|2199|7235
1618906500000|2021-04-20 08:15:00|2200|2199|2202|2201|2204|2203|2198|2196|3410
1618906800000|2021-04-20 08:20:00|2203|2202|2200|2198|2204|2202|2200|2198|8640
1618907100000|2021-04-20 08:25:00|2199|2197|2193|2191|2200|2197|2193|2191|3004
1618907400000|2021-04-20 08:30:00|2194|2192|2194|2191|2194|2192|2189|2187|2168
1618907700000|2021-04-20 08:35:00|2193|2192|2196|2194|2196|2195|2190|2188|16198
1618908000000|2021-04-20 08:40:00|2197|2195|2197|2195|2204|2203|2194|2192|29933
1618908300000|2021-04-20 08:45:00|2196|2194|2192|2191|2196|2195|2188|2187|12630
1618908600000|2021-04-20 08:50:00|2191|2190|2192|2190|2193|2192|2191|2190|9106
1618908900000|2021-04-20 08:55:00|2191|2189|2203|2202|2204|2202|2190|2188|16515
1618909200000|2021-04-20 09:00:00|2202|2200|2200|2198|2205|2203|2200|2198|6197
1618909500000|2021-04-20 09:05:00|2199|2197|2197|2195|2200|2198|2197|2195|4728
1618909800000|2021-04-20 09:10:00|2198|2196|2200|2197|2201|2200|2194|2192|6967
1618910100000|2021-04-20 09:15:00|2199|2196|2197|2195|2199|2197|2196|2193|21833
1618910400000|2021-04-20 09:20:00|2196|2194|2192|2191|2196|2194|2190|2188|5678
1618910700000|2021-04-20 09:25:00|2191|2190|2178|2175|2191|2191|2177|2175|8862
1618911000000|2021-04-20 09:30:00|2177|2176|2179|2178|2179|2178|2174|2172|10548
1618911300000|2021-04-20 09:35:00|2178|2177|2180|2178|2181|2180|2177|2176|4334
1618911600000|2021-04-20 09:40:00|2181|2179|2183|2182|2184|2183|2180|2179|2668
1618911900000|2021-04-20 09:45:00|2182|2181|2182|2181|2183|2182|2180|2178|9239
1618912200000|2021-04-20 09:50:00|2183|2182|2193|2191|2194|2193|2183|2182|15939
1618912500000|2021-04-20 09:55:00|2192|2190|2193|2191|2194|2192|2190|2189|7610
1618912800000|2021-04-20 10:00:00|2192|2190|2189|2188|2192|2190|2189|2187|2189
1618913100000|2021-04-20 10:05:00|2190|2189|2187|2185|2190|2189|2186|2184|8560
1618913400000|2021-04-20 10:10:00|2186|2184|2188|2186|2188|2186|2186|2183|1453
1618913700000|2021-04-20 10:15:00|2189|2187|2189|2188|2190|2188|2189|2187|2345
1618914000000|2021-04-20 10:20:00|2190|2189|2195|2193|2196|2194|2190|2189|6225
1618914300000|2021-04-20 10:25:00|2196|2194|2199|2197|2200|2198|2196|2194|7767
1618914600000|2021-04-20 10:30:00|2200|2198|2204|2203|2205|2204|2200|2198|5682
1618914900000|2021-04-20 10:35:00|2205|2204|2215|2213|2216|2215|2205|2203|21055
1618915200000|2021-04-20 10:40:00|2216|2214|2223|2221|2223|2221|2214|2212|8426
1618915500000|2021-04-20 10:45:00|2224|2222|2229|2227|2229|2227|2224|2222|7107
1618915800000|2021-04-20 10:50:00|2230|2228|2233|2232|2236|2234|2226|2224|29973
1618916100000|2021-04-20 10:55:00|2234|2231|2231|2229|2236|2234|2229|2227|8570
1618916400000|2021-04-20 11:00:00|2232|2230|2226|2225|2234|2233|2226|2225|10662
1618916700000|2021-04-20 11:05:00|2225|2224|2218|2216|2228|2227|2217|2216|15632
1618917000000|2021-04-20 11:10:00|2217|2215|2215|2213|2221|2218|2213|2212|15064
1618917300000|2021-04-20 11:15:00|2214|2212|2217|2215|2219|2218|2213|2212|5353
1618917600000|2021-04-20 11:20:00|2216|2216|2221|2219|2221|2220|2216|2214|4580
1618917900000|2021-04-20 11:25:00|2222|2220|2227|2226|2227|2226|2221|2220|5744
1618918200000|2021-04-20 11:30:00|2226|2225|2227|2225|2228|2227|2226|2224|2718
1618918500000|2021-04-20 11:35:00||2226||2225||2226||2225|943
1618918800000|2021-04-20 11:40:00|2226|2224|2224|2222|2226|2224|2223|2222|2197
1618919100000|2021-04-20 11:45:00|2223|2223|2223|2221|2224|2223|2222|2221|1926
1618919400000|2021-04-20 11:50:00|2222|2222|2222|2221|2223|2222|2221|2220|3831
1618919700000|2021-04-20 11:55:00|2223|2222|2220|2219|2224|2223|2220|2219|2349
1618920000000|2021-04-20 12:00:00|2221|2220|2221|2219|2222|2221|2220|2219|4669
1618920300000|2021-04-20 12:05:00|2222|2220|2221|2220|2222|2221|2221|2219|3113
1618920600000|2021-04-20 12:10:00|2220|2219|2212|2210|2220|2219|2212|2210|4829
1618920900000|2021-04-20 12:15:00|2213|2211|2222|2220|2222|2220|2212|2210|18197
1618921200000|2021-04-20 12:20:00|2223|2221|2224|2222|2225|2224|2221|2220|4441
1618921500000|2021-04-20 12:25:00|2223|2223|2223|2221|2223|2223|2222|2220|1756
1618921800000|2021-04-20 12:30:00|2222|2220|2220|2219|2222|2221|2218|2217|5241
1618922100000|2021-04-20 12:35:00|2219|2218|2216|2215|2219|2218|2216|2214|1442
1618922400000|2021-04-20 12:40:00|2215|2214|2222|2220|2225|2223|2213|2211|22131
1618922700000|2021-04-20 12:45:00|2223|2221|2222|2220|2223|2221|2222|2220|566
1618923000000|2021-04-20 12:50:00|2223|2221|2221|2220|2224|2223|2221|2220|6207
1618923300000|2021-04-20 12:55:00|2222|2219|2220|2218|2222|2220|2219|2217|4518
1618923600000|2021-04-20 13:00:00|2221|2219|2222|2221|2225|2223|2221|2219|13812
1618923900000|2021-04-20 13:05:00|2223|2222|2223|2221|2223|2222|2222|2221|1870
1618924200000|2021-04-20 13:10:00|2224|2222|2224|2222|2225|2224|2223|2221|4990
1618924500000|2021-04-20 13:15:00|2223|2221|2212|2210|2223|2221|2211|2209|10066
1618924800000|2021-04-20 13:20:00|2213|2211|2204|2201|2213|2212|2195|2194|63664
1618925100000|2021-04-20 13:25:00|2205|2202|2204|2202|2209|2208|2204|2201|11948
1618925400000|2021-04-20 13:30:00|2203|2201|2204|2203|2208|2206|2202|2201|5933
1618925700000|2021-04-20 13:35:00|2203|2202|2204|2202|2206|2205|2199|2198|8337
1618926000000|2021-04-20 13:40:00|2205|2203|2202|2200|2206|2204|2200|2199|5246
1618926300000|2021-04-20 13:45:00|2201|2201|2202|2200|2202|2201|2198|2197|18855
1618926600000|2021-04-20 13:50:00|2201|2201|2207|2205|2208|2207|2198|2197|8938
1618926900000|2021-04-20 13:55:00|2206|2204|2204|2202|2208|2207|2203|2201|7501
1618927200000|2021-04-20 14:00:00|2205|2203|2196|2194|2205|2203|2196|2194|6979
1618927500000|2021-04-20 14:05:00|2195|2193|2198|2196|2201|2200|2193|2191|10219
1618927800000|2021-04-20 14:10:00|2197|2195|2199|2197|2199|2197|2195|2193|4707
1618928100000|2021-04-20 14:15:00|2198|2196|2196|2194|2198|2196|2195|2193|2858
1618928400000|2021-04-20 14:20:00|2195|2193|2198|2196|2199|2197|2194|2193|5870
1618928700000|2021-04-20 14:25:00|2197|2195|2202|2200|2203|2202|2194|2191|15943
1618929000000|2021-04-20 14:30:00|2201|2199|2194|2193|2201|2200|2194|2193|8026
1618929300000|2021-04-20 14:35:00|2193|2192|2191|2189|2199|2197|2191|2189|13781
1618929600000|2021-04-20 14:40:00|2190|2190|2189|2187|2192|2190|2187|2185|20518
1618929900000|2021-04-20 14:45:00|2188|2186|2201|2199|2201|2200|2187|2186|27188
1618930200000|2021-04-20 14:50:00|2200|2198|2196|2194|2200|2199|2196|2194|13294
1618930500000|2021-04-20 14:55:00|2194|2195|2189|2188|2196|2195|2186|2184|15727
1618930800000|2021-04-20 15:00:00|2190|2189|2187|2186|2190|2189|2184|2182|13868
1618931100000|2021-04-20 15:05:00|2188|2187|2192|2190|2193|2191|2188|2187|25448
1618931400000|2021-04-20 15:10:00|2193|2191|2191|2189|2197|2196|2191|2189|40604
1618931700000|2021-04-20 15:15:00|2190|2188|2184|2183|2190|2189|2181|2180|15146
1618932000000|2021-04-20 15:20:00|2185|2184|2184|2182|2186|2185|2183|2181|12024
1618932300000|2021-04-20 15:25:00|2183|2183|2183|2181|2185|2184|2180|2178|19553
1618988400000|2021-04-21 07:00:00|2178|2174|2164|2160|2178|2174|2160|2155|6123
1618988700000|2021-04-21 07:05:00|2165|2161|2167|2163|2169|2165|2160|2157|6243
1618989000000|2021-04-21 07:10:00|2166|2162|2159|2154|2169|2165|2159|2154|12086
1618989300000|2021-04-21 07:15:00|2158|2155|2160|2157|2160|2157|2150|2146|6458
1618989600000|2021-04-21 07:20:00|2161|2158|2166|2164|2171|2167|2161|2158|5377
1618989900000|2021-04-21 07:25:00|2165|2163|2168|2165|2168|2165|2163|2161|2711
1618990200000|2021-04-21 07:30:00|2167|2164|2173|2171|2173|2171|2165|2163|4417
1618990500000|2021-04-21 07:35:00|2172|2170|2173|2171|2175|2172|2171|2169|2297
1618990800000|2021-04-21 07:40:00|2174|2172|2173|2171|2176|2174|2172|2171|2161
1618991100000|2021-04-21 07:45:00|2174|2172|2174|2172|2176|2174|2172|2171|2475
1618991400000|2021-04-21 07:50:00|2173|2171|2174|2172|2174|2172|2169|2168|2721
1618991700000|2021-04-21 07:55:00|2175|2173|2178|2176|2178|2176|2172|2171|11043
1618992000000|2021-04-21 08:00:00|2177|2175|2171|2169|2177|2175|2169|2167|5529
1618992300000|2021-04-21 08:05:00|2170|2168|2170|2169|2171|2169|2167|2166|2327
1618992600000|2021-04-21 08:10:00|2171|2170|2169|2168|2171|2170|2165|2164|4078
1618992900000|2021-04-21 08:15:00|2168|2167|2167|2166|2169|2168|2166|2164|6291
1618993200000|2021-04-21 08:20:00|2168|2167|2167|2166|2169|2168|2165|2164|4631
1618993500000|2021-04-21 08:25:00|2168|2167|2170|2168|2171|2170|2168|2167|11071
1618993800000|2021-04-21 08:30:00|2169|2167|2168|2167|2169|2167|2167|2166|2368
1618994100000|2021-04-21 08:35:00|2167|2166|2167|2165|2168|2166|2165|2164|4515
1618994400000|2021-04-21 08:40:00|2166|2164|2161|2159|2166|2164|2161|2158|11255
1618994700000|2021-04-21 08:45:00|2160|2158|2155|2154|2161|2160|2154|2152|7387
1618995000000|2021-04-21 08:50:00|2156|2155|2153|2152|2157|2156|2153|2152|4195
1618995300000|2021-04-21 08:55:00|2154|2153|2153|2151|2154|2153|2150|2148|6353
1618995600000|2021-04-21 09:00:00|2154|2152|2152|2150|2156|2153|2151|2150|2946
1618995900000|2021-04-21 09:05:00|2153|2151|2151|2150|2156|2155|2149|2148|9044
1618996200000|2021-04-21 09:10:00|2152|2151|2145|2144|2152|2151|2144|2143|5563
1618996500000|2021-04-21 09:15:00|2146|2145|2149|2147|2150|2149|2146|2144|3059
1618996800000|2021-04-21 09:20:00|2150|2148|2151|2149|2151|2150|2149|2147|1825
1618997100000|2021-04-21 09:25:00|2152|2150|2152|2150|2154|2152|2152|2150|5142
1618997400000|2021-04-21 09:30:00|2151|2149|2152|2150|2153|2152|2149|2148|6728
1618997700000|2021-04-21 09:35:00|2151|2149|2149|2147|2151|2149|2148|2147|2806
1618998000000|2021-04-21 09:40:00|2148|2146|2146|2144|2148|2146|2144|2142|7091
1618998300000|2021-04-21 09:45:00|2145|2143|2149|2148|2152|2150|2145|2143|3232
1618998600000|2021-04-21 09:50:00|2150|2149|2149|2147|2153|2152|2149|2147|3485
1618998900000|2021-04-21 09:55:00|2148|2146|2147|2146|2149|2146|2147|2145|2063
1618999200000|2021-04-21 10:00:00|2146|2145|2143|2141|2146|2145|2143|2141|3863
1618999500000|2021-04-21 10:05:00|2142|2140|2138|2136|2142|2140|2137|2136|5484
1618999800000|2021-04-21 10:10:00|2139|2137|2142|2141|2143|2142|2139|2137|5067
1619000100000|2021-04-21 10:15:00|2143|2142|2141|2139|2144|2143|2141|2139|4803
1619000400000|2021-04-21 10:20:00|2142|2140|2141|2140|2142|2140|2140|2139|1872
1619000700000|2021-04-21 10:25:00|2140|2139|2142|2140|2142|2140|2140|2139|3380
1619001000000|2021-04-21 10:30:00|2141|2141|2135|2133|2141|2141|2135|2133|7334
1619001300000|2021-04-21 10:35:00|2134|2132|2134|2132|2135|2134|2131|2129|10019
1619001600000|2021-04-21 10:40:00|2135|2133|2139|2137|2141|2140|2135|2132|6529
1619001900000|2021-04-21 10:45:00|2138|2136|2141|2140|2142|2140|2134|2133|11037
1619002200000|2021-04-21 10:50:00|2140|2139|2142|2140|2144|2142|2140|2139|3165
1619002500000|2021-04-21 10:55:00|2141|2139|2147|2145|2147|2145|2139|2138|11764
1619002800000|2021-04-21 11:00:00|2146|2146|2145|2143|2146|2146|2142|2140|3482
1619003100000|2021-04-21 11:05:00|2144|2142|2141|2140|2144|2142|2141|2139|9369
1619003400000|2021-04-21 11:10:00|2142|2139|2141|2139|2142|2141|2139|2138|3364
1619003700000|2021-04-21 11:15:00|2142|2140|2141|2139|2142|2141|2141|2139|2128
1619004000000|2021-04-21 11:20:00|||||||||1225
1619004300000|2021-04-21 11:25:00|2140|2140|2143|2142|2146|2145|2140|2138|11147
1619004600000|2021-04-21 11:30:00|2142|2141|2142|2140|2142|2141|2141|2139|4844
1619004900000|2021-04-21 11:35:00|2143|2141|2144|2142|2144|2142|2143|2141|2547
1619005200000|2021-04-21 11:40:00|2145|2143|2143|2142|2146|2145|2143|2142|5680
1619005500000|2021-04-21 11:45:00|||||||||251
1619005800000|2021-04-21 11:50:00|2142|2141|2142|2140|2143|2142|2142|2140|2914
1619006100000|2021-04-21 11:55:00|2141|2139|2143|2141|2143|2141|2141|2139|1943
1619006400000|2021-04-21 12:00:00|2142|2142|2142|2141|2142|2142|2141|2139|3045
1619006700000|2021-04-21 12:05:00|2143|2142|2148|2146|2148|2146|2142|2141|2578
1619007000000|2021-04-21 12:10:00|||||||||1017
1619007300000|2021-04-21 12:15:00|2147|2145|2149|2148|2150|2148|2147|2145|4168
1619007600000|2021-04-21 12:20:00|2150|2149|2147|2146|2153|2152|2147|2145|6237
1619007900000|2021-04-21 12:25:00|2148|2145|2148|2146|2148|2146|2146|2145|1239
1619008200000|2021-04-21 12:30:00|2149|2147|2150|2149|2150|2149|2147|2145|2839
1619008500000|2021-04-21 12:35:00|2151|2150|2152|2150|2153|2152|2151|2149|4748
1619008800000|2021-04-21 12:40:00|2153|2151|2149|2148|2153|2151|2148|2147|4220
1619009100000|2021-04-21 12:45:00|2150|2149|2151|2150|2151|2150|2150|2149|536
1619009400000|2021-04-21 12:50:00|2150|2149|2147|2145|2150|2149|2146|2145|4167
1619009700000|2021-04-21 12:55:00|2146|2146|2145|2143|2147|2146|2144|2143|12863
1619010000000|2021-04-21 13:00:00|2144|2144|2148|2146|2148|2146|2144|2143|3008
1619010300000|2021-04-21 13:05:00|2147|2145|2146|2145|2148|2145|2144|2143|5716
1619010600000|2021-04-21 13:10:00|2147|2146|2146|2144|2148|2147|2145|2144|3042
1619010900000|2021-04-21 13:15:00|2145|2145|2146|2144|2146|2145|2145|2144|862
1619011200000|2021-04-21 13:20:00|2145|2145|2152|2151|2152|2151|2145|2144|30812
1619011500000|2021-04-21 13:25:00|2153|2152|2152|2151|2154|2153|2150|2149|9241
1619011800000|2021-04-21 13:30:00|2153|2152|2152|2151|2157|2156|2151|2148|14138
1619012100000|2021-04-21 13:35:00|2153|2150|2152|2150|2154|2152|2149|2147|8322
1619012400000|2021-04-21 13:40:00|2151|2149|2150|2149|2152|2149|2145|2144|8492
1619012700000|2021-04-21 13:45:00|2149|2148|2152|2151|2157|2156|2149|2148|9310
1619013000000|2021-04-21 13:50:00|2151|2150|2154|2153|2154|2153|2151|2149|3700
1619013300000|2021-04-21 13:55:00|2153|2152|2153|2152|2155|2154|2153|2152|3157
1619013600000|2021-04-21 14:00:00|2152|2151|2153|2151|2153|2152|2150|2148|10729
1619013900000|2021-04-21 14:05:00|2154|2152|2157|2156|2157|2156|2154|2151|1695
1619014200000|2021-04-21 14:10:00|2158|2157|2167|2166|2168|2166|2158|2157|329083
1619014500000|2021-04-21 14:15:00|2168|2167|2169|2168|2174|2172|2168|2167|8351
1619014800000|2021-04-21 14:20:00|2168|2167|2167|2165|2168|2168|2167|2165|2714
1619015100000|2021-04-21 14:25:00|2166|2166|2168|2167|2169|2168|2165|2164|6339
1619015400000|2021-04-21 14:30:00|2169|2168|2168|2167|2169|2168|2167|2166|1623
1619015700000|2021-04-21 14:35:00|2169|2168|2174|2173|2174|2173|2169|2168|6485
1619016000000|2021-04-21 14:40:00|2173|2172|2173|2171|2173|2172|2170|2169|5936
1619016300000|2021-04-21 14:45:00|2172|2170|2169|2168|2172|2171|2168|2166|3322
1619016600000|2021-04-21 14:50:00|2168|2167|2166|2164|2169|2168|2166|2164|4493
1619016900000|2021-04-21 14:55:00|2165|2165|2162|2161|2165|2165|2162|2160|4833
1619017200000|2021-04-21 15:00:00|2163|2162|2161|2160|2164|2162|2160|2159|5836
1619017500000|2021-04-21 15:05:00|2162|2161|2161|2160|2163|2162|2160|2159|7965
1619017800000|2021-04-21 15:10:00|2160|2159|2163|2161|2163|2161|2159|2158|3357
1619018100000|2021-04-21 15:15:00|2164|2162|2167|2166|2170|2169|2164|2162|5335
1619018400000|2021-04-21 15:20:00|2166|2165|2162|2161|2167|2166|2162|2161|15983
1619018700000|2021-04-21 15:25:00|2163|2162|2167|2164|2167|2165|2162|2161|8811
1619074800000|2021-04-22 07:00:00|2180|2179|2155|2148|2180|2179|2154|2148|7241
1619075100000|2021-04-22 07:05:00|2156|2149|2166|2163|2167|2164|2156|2149|7319
1619075400000|2021-04-22 07:10:00|2167|2164|2176|2172|2177|2174|2167|2164|3602
1619075700000|2021-04-22 07:15:00|2175|2171|2175|2173|2176|2173|2173|2171|3696
1619076000000|2021-04-22 07:20:00|2174|2172|2170|2168|2175|2172|2170|2168|1510
1619076300000|2021-04-22 07:25:00|2171|2169|2168|2165|2172|2169|2168|2164|2253
1619076600000|2021-04-22 07:30:00|2167|2166|2183|2179|2186|2183|2166|2166|4741
1619076900000|2021-04-22 07:35:00|2182|2180|2181|2179|2182|2181|2181|2179|347
1619077200000|2021-04-22 07:40:00|2182|2180|2180|2177|2183|2181|2178|2177|3377
1619077500000|2021-04-22 07:45:00|2179|2176|2176|2174|2179|2177|2175|2174|2470
1619077800000|2021-04-22 07:50:00|2175|2173|2181|2178|2181|2179|2173|2171|5285
1619078100000|2021-04-22 07:55:00|2180|2179|2181|2179|2181|2179|2180|2178|1357
1619078400000|2021-04-22 08:00:00|2180|2178|2176|2173|2181|2178|2176|2173|3218
1619078700000|2021-04-22 08:05:00|2177|2175|2183|2180|2183|2180|2177|2175|2370
1619079000000|2021-04-22 08:10:00|2184|2181|2184|2183|2185|2183|2183|2181|305
1619079300000|2021-04-22 08:15:00|2183|2182|2182|2180|2183|2182|2180|2179|1810
1619079600000|2021-04-22 08:20:00|2181|2179|2180|2178|2181|2180|2180|2178|731
1619079900000|2021-04-22 08:25:00|2179|2177|2179|2177|2179|2177|2179|2177|1547
1619080200000|2021-04-22 08:30:00|2180|2178|2186|2184|2187|2184|2179|2177|5610
1619080500000|2021-04-22 08:35:00|2187|2185|2188|2187|2189|2187|2186|2184|2845
1619080800000|2021-04-22 08:40:00|2189|2186|2185|2184|2189|2186|2184|2183|6474
1619081100000|2021-04-22 08:45:00|2186|2185|2186|2184|2186|2185|2183|2181|2815
1619081400000|2021-04-22 08:50:00|2185|2185|2188|2186|2189|2188|2185|2184|6041
1619081700000|2021-04-22 08:55:00|2189|2187|2189|2188|2190|2189|2188|2187|1119
1619082000000|2021-04-22 09:00:00|2190|2189|2192|2191|2192|2191|2189|2188|2564
1619082300000|2021-04-22 09:05:00|2191|2190|2190|2188|2196|2194|2189|2188|3877
1619082600000|2021-04-22 09:10:00|2189|2187|2190|2188|2190|2188|2189|2187|639
1619082900000|2021-04-22 09:15:00|2191|2189|2191|2189|2192|2191|2191|2189|3233
1619083200000|2021-04-22 09:20:00|2190|2188|2184|2182|2191|2188|2184|2182|39820
1619083500000|2021-04-22 09:25:00|2183|2181|2192|2190|2192|2190|2182|2181|8363
1619083800000|2021-04-22 09:30:00|2191|2191|2191|2190|2193|2191|2190|2189|3859
1619084100000|2021-04-22 09:35:00|2190|2189|2186|2184|2191|2190|2185|2184|2985
1619084400000|2021-04-22 09:40:00|2185|2183|2186|2184|2186|2184|2180|2178|6311
1619084700000|2021-04-22 09:45:00|2187|2185|2191|2189|2191|2189|2186|2185|5325
1619085000000|2021-04-22 09:50:00|2190||2190||2190||2190||136
1619085300000|2021-04-22 09:55:00|2189|2188|2191|2189|2191|2190|2187|2186|5506
1619085600000|2021-04-22 10:00:00|2192|2190|2196|2193|2197|2195|2191|2189|6040
1619085900000|2021-04-22 10:05:00|2195|2194|2193|2192|2198|2196|2193|2191|8394
1619086200000|2021-04-22 10:10:00|2194|2193|2193|2191|2196|2195|2192|2191|4899
1619086500000|2021-04-22 10:15:00|2192|2192|2192|2190|2193|2192|2192|2190|1393
1619086800000|2021-04-22 10:20:00|2191|2191|2194|2193|2195|2193|2191|2190|3167
1619087100000|2021-04-22 10:25:00|2195|2194|2195|2194|2196|2195|2194|2194|1132
1619087400000|2021-04-22 10:30:00|2194|2193|2193|2192|2195|2194|2193|2192|4670
1619087700000|2021-04-22 10:35:00|2194|2193|2195|2193|2195|2194|2193|2191|6430
1619088000000|2021-04-22 10:40:00|2194|2192|2195|2193|2195|2194|2194|2192|1005
1619088300000|2021-04-22 10:45:00|2194|2194|2195|2193|2195|2194|2194|2193|1772
1619088600000|2021-04-22 10:50:00|2196|2194|2197|2196|2198|2197|2196|2194|7564
1619088900000|2021-04-22 10:55:00|2198|2197|2198|2197|2198|2197|2197|2196|3483
1619089200000|2021-04-22 11:00:00|2199|2198|2198|2197|2200|2198|2198|2197|3735
1619089500000|2021-04-22 11:05:00|2199|2198|2197|2196|2201|2200|2197|2195|17246
1619089800000|2021-04-22 11:10:00|2198|2197|2199|2197|2201|2200|2198|2197|5585
1619090100000|2021-04-22 11:15:00|||||||||579
1619090400000|2021-04-22 11:20:00|2198|2198|2200|2199|2200|2199|2198|2196|5784
1619090700000|2021-04-22 11:25:00|2199|2198|2199|2198|2199|2198|2198|2196|2379
1619091000000|2021-04-22 11:30:00|2198|2197|2200|2198|2200|2199|2198|2197|4268
1619091300000|2021-04-22 11:35:00|2199||2200||2200||2199||1599
1619091600000|2021-04-22 11:40:00|2199|2199|2199|2198|2200|2199|2199|2198|3147
1619091900000|2021-04-22 11:45:00|2198|2197|2197|2196|2199|2197|2197|2196|1341
1619092200000|2021-04-22 11:50:00|2196|2195|2195|2193|2197|2195|2194|2193|4807
1619092500000|2021-04-22 11:55:00|2194|2192|2191|2190|2194|2192|2190|2188|2357
1619092800000|2021-04-22 12:00:00|2192|2189|2192|2190|2192|2191|2191|2189|813
1619093100000|2021-04-22 12:05:00|2191|2189|2195|2193|2195|2194|2188|2187|7155
1619093400000|2021-04-22 12:10:00|2194|2192|2194|2192|2194|2192|2194|2192|2042
1619093700000|2021-04-22 12:15:00|2193|2193|2195|2194|2195|2194|2193|2192|1932
1619094000000|2021-04-22 12:20:00|2196|2195|2194|2193|2196|2195|2194|2193|2349
1619094300000|2021-04-22 12:25:00|2195|2194|2195|2193|2195|2194|2194|2193|1786
1619094600000|2021-04-22 12:30:00|2194|2192|2195|2194|2195|2194|2194|2192|1692
1619094900000|2021-04-22 12:35:00|2194|2193|2194|2193|2196|2195|2193|2192|4074
1619095200000|2021-04-22 12:40:00|2193|2192|2186|2184|2193|2193|2186|2184|6883
1619095500000|2021-04-22 12:45:00|2187|2185|2192|2191|2192|2191|2186|2185|4545
1619095800000|2021-04-22 12:50:00|2191|2190|2192|2191|2193|2192|2191|2190|2406
1619096100000|2021-04-22 12:55:00|2191|2190|2192|2191|2193|2192|2191|2190|4501
1619096400000|2021-04-22 13:00:00|2193|2192|2189|2187|2194|2193|2188|2187|10623
1619096700000|2021-04-22 13:05:00|2188|2186|2189|2187|2189|2187|2184|2182|8292
1619097000000|2021-04-22 13:10:00|2190|2188|2193|2191|2193|2191|2188|2187|4015
1619097300000|2021-04-22 13:15:00|2192|2192|2193|2192|2194|2193|2192|2190|11472
1619097600000|2021-04-22 13:20:00|2194|2193|2194|2192|2194|2193|2193|2192|10073
1619097900000|2021-04-22 13:25:00||2193||2193||2193||2192|3738
1619098200000|2021-04-22 13:30:00|2193|2192|2190|2188|2194|2193|2188|2187|23207
1619098500000|2021-04-22 13:35:00|2189|2189|2193|2191|2193|2192|2189|2189|2328
1619098800000|2021-04-22 13:40:00|2192|2192|2197|2196|2199|2198|2192|2191|9202
1619099100000|2021-04-22 13:45:00|2196|2195|2196|2194|2199|2198|2194|2192|24214
1619099400000|2021-04-22 13:50:00|2195|2195|2195|2194|2196|2195|2193|2192|13128
1619099700000|2021-04-22 13:55:00|2196|2195|2190|2189|2196|2195|2189|2187|8880
1619100000000|2021-04-22 14:00:00|2189|2188|2186|2185|2190|2188|2185|2184|3313
1619100300000|2021-04-22 14:05:00|2187|2186|2196|2195|2196|2195|2187|2186|9416
1619100600000|2021-04-22 14:10:00|2195|2194|2198|2196|2198|2196|2193|2192|11882
1619100900000|2021-04-22 14:15:00|2197|2195|2201|2200|2202|2201|2196|2195|4422
1619101200000|2021-04-22 14:20:00|2202|2201|2203|2201|2203|2202|2199|2198|5975
1619101500000|2021-04-22 14:25:00|2204|2202|2209|2208|2209|2208|2204|2202|6851
1619101800000|2021-04-22 14:30:00|2210|2209|2212|2210|2213|2210|2210|2209|5404
1619102100000|2021-04-22 14:35:00|2213|2211|2217|2215|2218|2217|2212|2211|8194
1619102400000|2021-04-22 14:40:00|2216|2214|2215|2214|2218|2217|2215|2214|13368
1619102700000|2021-04-22 14:45:00|2214|2213|2216|2215|2216|2215|2211|2210|18888
1619103000000|2021-04-22 14:50:00|2217|2214|2217|2216|2218|2217|2216|2214|9082
1619103300000|2021-04-22 14:55:00|2218|2217|2217|2216|2221|2220|2216|2215|17044
1619103600000|2021-04-22 15:00:00|2216|2215|2220|2219|2220|2219|2216|2215|7836
1619103900000|2021-04-22 15:05:00|2221|2218|2221|2220|2221|2220|2220|2218|7855
1619104200000|2021-04-22 15:10:00|2220|2219|2220|2219|2220|2220|2219|2218|34661
1619104500000|2021-04-22 15:15:00|2219|2218|2220|2219|2220|2219|2219|2218|10815
1619104800000|2021-04-22 15:20:00|2221|2220|2216|2215|2221|2220|2215|2214|17450
1619105100000|2021-04-22 15:25:00|2217|2216|2216|2215|2219|2218|2216|2214|13734
1619161200000|2021-04-23 07:00:00|2217|2212|2219|2218|2225|2218|2214|2211|7757
1619161500000|2021-04-23 07:05:00|2220|2219|2221|2219|2227|2223|2220|2217|9114
1619161800000|2021-04-23 07:10:00|2220|2218|2208|2205|2221|2219|2207|2204|5968
1619162100000|2021-04-23 07:15:00|2209|2207|2214|2212|2215|2212|2208|2205|6437
1619162400000|2021-04-23 07:20:00|2215|2213|2212|2209|2217|2215|2211|2209|25591
1619162700000|2021-04-23 07:25:00|2213|2210|2217|2214|2217|2216|2211|2207|10522
1619163000000|2021-04-23 07:30:00|2216|2213|2224|2222|2224|2222|2214|2211|9676
1619163300000|2021-04-23 07:35:00|2225|2221|2224|2222|2225|2222|2224|2221|431
1619163600000|2021-04-23 07:40:00|2225|2223|2233|2232|2236|2233|2225|2223|14280
1619163900000|2021-04-23 07:45:00|2232|2231|2243|2241|2244|2242|2232|2231|6943
1619164200000|2021-04-23 07:50:00|2242|2242|2242|2240|2244|2242|2241|2240|1332
1619164500000|2021-04-23 07:55:00|2241|2241|2243|2241|2246|2245|2241|2240|18853
1619164800000|2021-04-23 08:00:00|2242|2240|2239|2236|2242|2240|2237|2235|1417
1619165100000|2021-04-23 08:05:00|2238|2237|2238|2235|2244|2241|2232|2228|12763
1619165400000|2021-04-23 08:10:00|2239|2236|2238|2236|2245|2241|2237|2235|33831
1619165700000|2021-04-23 08:15:00|2237|2235|2239|2236|2242|2240|2234|2231|10866
1619166000000|2021-04-23 08:20:00|2238|2235|2230|2227|2238|2235|2227|2225|2442
1619166300000|2021-04-23 08:25:00|2229|2226|2230|2229|2230|2229|2228|2226|4566
1619166600000|2021-04-23 08:30:00|2231|2230|2232|2230|2233|2230|2231|2229|1069
1619166900000|2021-04-23 08:35:00|2231|2229|2222|2220|2231|2229|2222|2220|3560
1619167200000|2021-04-23 08:40:00|2221|2219|2219|2217|2221|2219|2218|2216|986
1619167500000|2021-04-23 08:45:00|2220|2218|2226|2224|2226|2224|2220|2217|6096
1619167800000|2021-04-23 08:50:00|2227|2225|2232|2230|2232|2231|2227|2225|6065
1619168100000|2021-04-23 08:55:00|2231|2229|2228|2226|2231|2230|2227|2225|7657
1619168400000|2021-04-23 09:00:00|2227|2225|2229|2227|2229|2228|2225|2224|2834
1619168700000|2021-04-23 09:05:00|2228|2226|2227|2225|2228|2226|2226|2224|772
1619169000000|2021-04-23 09:10:00|2226|2224|2226|2225|2227|2226|2225|2223|5732
1619169300000|2021-04-23 09:15:00|2225|2224|2227|2226|2228|2227|2224|2223|6705
1619169600000|2021-04-23 09:20:00|2226|2225|2230|2228|2232|2230|2224|2222|18192
1619169900000|2021-04-23 09:25:00|2229|2227|2229|2228|2229|2228|2228|2226|1287
1619170200000|2021-04-23 09:30:00|2230|2227|2229|2227|2232|2230|2228|2227|4105
1619170500000|2021-04-23 09:35:00|2228|2226|2229|2227|2229|2228|2228|2226|894
1619170800000|2021-04-23 09:40:00|2228|2226|2228|2226|2229|2226|2227|2226|1360
1619171100000|2021-04-23 09:45:00|2227|2227|2227|2225|2229|2228|2226|2225|7229
1619171400000|2021-04-23 09:50:00|2228|2226|2227|2225|2228|2226|2227|2225|1467
1619171700000|2021-04-23 09:55:00|2226|2224|2222|2221|2226|2224|2221|2220|3286
1619172000000|2021-04-23 10:00:00|2221|2220|2230|2228|2230|2228|2221|2220|24799
1619172300000|2021-04-23 10:05:00|2231|2229|2226|2225|2231|2229|2226|2223|8173
1619172600000|2021-04-23 10:10:00|2225|2224|2226|2224|2226|2225|2225|2224|2751
1619172900000|2021-04-23 10:15:00|2225|2225|2223|2222|2226|2225|2221|2219|3830
1619173200000|2021-04-23 10:20:00|2224|2221|2224|2222|2224|2222|2223|2221|4913
1619173500000|2021-04-23 10:25:00|2225|2223|2217|2216|2227|2225|2216|2214|18941
1619173800000|2021-04-23 10:30:00|2218|2217|2218|2216|2218|2217|2217|2216|2409
1619174100000|2021-04-23 10:35:00|2219|2217|2221|2219|2221|2220|2219|2217|6039
1619174400000|2021-04-23 10:40:00|2220|2220|2221|2219|2221|2220|2220|2219|2955
1619174700000|2021-04-23 10:45:00|2220|2220|2218|2216|2220|2220|2217|2216|2138
1619175000000|2021-04-23 10:50:00|2219|2217|2219|2217|2219|2217|2219|2216|2372
1619175300000|2021-04-23 10:55:00|2218|2218|2222|2220|2222|2220|2217|2216|4953
1619175600000|2021-04-23 11:00:00|2221|2221|2219|2217|2221|2221|2218|2216|1200
1619175900000|2021-04-23 11:05:00|2218|2216|2219|2218|2220|2219|2218|2216|7442
1619176200000|2021-04-23 11:10:00|2218|2217|2220|2219|2221|2220|2218|2217|5343
1619176500000|2021-04-23 11:15:00|2221|2220|2220|2218|2221|2220|2220|2218|2158
1619176800000|2021-04-23 11:20:00||2219||2219||2219||2219|923
1619177100000|2021-04-23 11:25:00|2219|2218|2218|2217|2219|2218|2218|2216|2045
1619177400000|2021-04-23 11:30:00|2217|2216|2222|2220|2224|2222|2217|2216|13422
1619177700000|2021-04-23 11:35:00|2223|2221|2221|2220|2224|2221|2220|2219|1769
1619178000000|2021-04-23 11:40:00|2220|2219|2221|2219|2222|2221|2219|2218|2519
1619178300000|2021-04-23 11:45:00|2220|2220|2220|2218|2221|2220|2220|2218|2509
1619178600000|2021-04-23 11:50:00|2219|2217|2218|2216|2220|2218|2218|2216|1657
1619178900000|2021-04-23 11:55:00|2219|2217|2220|2219|2220|2219|2218|2216|1359
1619179200000|2021-04-23 12:00:00|2219|2218|2220|2218|2221|2220|2219|2218|2842
1619179500000|2021-04-23 12:05:00|2221|2219|2223|2221|2223|2221|2220|2219|5843
1619179800000|2021-04-23 12:10:00||2222||2221||2222||2221|284
1619180100000|2021-04-23 12:15:00|2222|2220|2221|2220|2222|2220|2221|2220|681
1619180400000|2021-04-23 12:20:00|2222|2221|2222|2220|2223|2222|2221|2220|1715
1619180700000|2021-04-23 12:25:00|||||||||201
1619181300000|2021-04-23 12:35:00|2223|2221|2214|2212|2223|2222|2214|2212|4332
1619181600000|2021-04-23 12:40:00|2215|2213|2217|2216|2217|2216|2215|2213|20961
1619181900000|2021-04-23 12:45:00||2215||2215||2215||2215|0
1619182200000|2021-04-23 12:50:00|2218|2216|2216|2215|2218|2217|2216|2215|1615
1619182500000|2021-04-23 12:55:00|2215|2214|2216|2214|2216|2215|2215|2214|2613
1619182800000|2021-04-23 13:00:00|2215|2213|2214|2213|2215|2213|2211|2210|4608
1619183100000|2021-04-23 13:05:00|2215|2214|2215|2214|2215|2214|2215|2214|739
1619183400000|2021-04-23 13:10:00|2217|2216|2216|2215|2217|2216|2216|2215|513
1619183700000|2021-04-23 13:15:00|2217|2214|2218|2217|2219|2217|2216|2214|3575
1619184000000|2021-04-23 13:20:00|2219|2218|2218|2216|2222|2221|2218|2216|5186
1619184300000|2021-04-23 13:25:00|2217|2215|2220|2218|2220|2218|2217|2215|1243
1619184600000|2021-04-23 13:30:00|2221|2219|2220|2218|2224|2222|2220|2218|4166
1619184900000|2021-04-23 13:35:00|2221|2219|2220|2218|2221|2220|2217|2216|5740
1619185200000|2021-04-23 13:40:00|2221|2219|2225|2223|2225|2224|2221|2219|16063
1619185500000|2021-04-23 13:45:00|2224|2222|2224|2222|2225|2224|2222|2221|5534
1619185800000|2021-04-23 13:50:00|2223|2223|2225|2223|2225|2224|2223|2222|5589
1619186100000|2021-04-23 13:55:00|2226|2224|2225|2223|2226|2225|2224|2222|10498
1619186400000|2021-04-23 14:00:00|2224|2224|2222|2220|2226|2224|2222|2220|6159
1619186700000|2021-04-23 14:05:00|2221|2219|2224|2222|2224|2222|2219|2218|8086
1619187000000|2021-04-23 14:10:00|2225|2223|2223|2221|2227|2226|2223|2221|14415
1619187300000|2021-04-23 14:15:00|2222|2222|2222|2220|2222|2222|2222|2220|1969
1619187600000|2021-04-23 14:20:00|2223|2221|2228|2226|2228|2226|2223|2221|3575
1619187900000|2021-04-23 14:25:00|2227|2227|2225|2223|2228|2227|2225|2223|3538
1619188200000|2021-04-23 14:30:00|2224|2222|2225|2223|2225|2224|2224|2222|3083
1619188500000|2021-04-23 14:35:00|2224|2224|2224|2222|2225|2224|2223|2222|3659
1619188800000|2021-04-23 14:40:00|2225|2223|2224|2222|2226|2225|2224|2222|1688
1619189100000|2021-04-23 14:45:00|2225|2223|2227|2225|2227|2225|2225|2223|1784
1619189400000|2021-04-23 14:50:00|||||||||1575
1619189700000|2021-04-23 14:55:00|2228|2226|2229|2228|2230|2229|2227|2226|7784
1619190000000|2021-04-23 15:00:00|2228|2227|2227|2225|2228|2227|2226|2225|2473
1619190300000|2021-04-23 15:05:00|2226|2224|2226|2224|2227|2226|2225|2224|5075
1619190600000|2021-04-23 15:10:00|2225|2223|2224|2223|2225|2224|2224|2222|1804
1619190900000|2021-04-23 15:15:00|2225|2224|2224|2222|2225|2224|2224|2222|2645
1619191200000|2021-04-23 15:20:00|2225|2223|2231|2229|2231|2230|2225|2223|12818
1619191500000|2021-04-23 15:25:00|2232|2230|2235|2232|2235|2233|2231|2230|23322
1619420400000|2021-04-26 07:00:00|2229|2223|2218|2212|2229|2223|2213|2207|6900
1619420700000|2021-04-26 07:05:00|2219|2213|2228|2225|2228|2226|2218|2213|5070
1619421000000|2021-04-26 07:10:00|2227|2224|2225|2221|2232|2229|2225|2221|2981
1619421300000|2021-04-26 07:15:00|2224|2220|2220|2217|2224|2220|2219|2216|4496
1619421600000|2021-04-26 07:20:00|2221|2218|2215|2214|2222|2220|2213|2211|6761
1619421900000|2021-04-26 07:25:00|2214|2213|2212|2210|2214|2213|2212|2210|6184
1619422200000|2021-04-26 07:30:00|2213|2211|2208|2206|2213|2212|2208|2206|2724
1619422500000|2021-04-26 07:35:00|2207|2205|2201|2200|2207|2205|2201|2200|2397
1619422800000|2021-04-26 07:40:00|2200|2199|2206|2204|2208|2207|2200|2199|7416
1619423100000|2021-04-26 07:45:00|2207|2205|2196|2194|2207|2206|2194|2192|6361
1619423400000|2021-04-26 07:50:00|2197|2195|2200|2198|2202|2201|2195|2194|5460
1619423700000|2021-04-26 07:55:00|2199|2197|2192|2190|2199|2197|2191|2190|2868
1619424000000|2021-04-26 08:00:00|2193|2191|2193|2191|2197|2195|2190|2188|7257
1619424300000|2021-04-26 08:05:00|2194|2190|2197|2195|2197|2196|2190|2188|12013
1619424600000|2021-04-26 08:10:00|2196|2194|2198|2196|2202|2201|2193|2191|21337
1619424900000|2021-04-26 08:15:00|2199|2197|2194|2191|2202|2200|2193|2191|15871
1619425200000|2021-04-26 08:20:00|2195|2192|2198|2196|2198|2197|2195|2192|2923
1619425500000|2021-04-26 08:25:00|2197|2195|2197|2196|2198|2196|2193|2191|6774
1619425800000|2021-04-26 08:30:00|2196|2195|2202|2200|2202|2201|2195|2194|9097
1619426100000|2021-04-26 08:35:00|2201|2199|2205|2203|2208|2207|2201|2198|4099
1619426400000|2021-04-26 08:40:00|2206|2204|2206|2204|2206|2205|2204|2203|3565
1619426700000|2021-04-26 08:45:00|2205|2203|2203|2200|2205|2203|2200|2198|5362
1619427000000|2021-04-26 08:50:00|2202|2201|2201|2199|2203|2201|2200|2198|2090
1619427300000|2021-04-26 08:55:00|2202|2200|2205|2204|2207|2205|2201|2200|4083
1619427600000|2021-04-26 09:00:00|2204|2203|2207|2205|2209|2207|2204|2203|2055
1619427900000|2021-04-26 09:05:00|2206|2206|2206|2204|2208|2207|2204|2203|5777
1619428200000|2021-04-26 09:10:00|2205|2203|2200|2199|2205|2203|2199|2198|5382
1619428500000|2021-04-26 09:15:00|2199|2198|2197|2195|2200|2198|2196|2195|4777
1619428800000|2021-04-26 09:20:00|2198|2196|2197|2196|2199|2197|2196|2194|3084
1619429100000|2021-04-26 09:25:00|2196|2195|2198|2196|2198|2196|2193|2192|27189
1619429400000|2021-04-26 09:30:00|2197|2195|2199|2196|2203|2201|2196|2195|7051
1619429700000|2021-04-26 09:35:00|2198|2195|2197|2195|2201|2199|2196|2195|7470
1619430000000|2021-04-26 09:40:00|2198|2196|2199|2198|2199|2198|2197|2195|5469
1619430300000|2021-04-26 09:45:00|2200|2197|2199|2197|2202|2200|2198|2197|5431
1619430600000|2021-04-26 09:50:00|2198|2196|2197|2195|2198|2197|2196|2194|9591
1619430900000|2021-04-26 09:55:00|2196|2194|2194|2192|2200|2198|2189|2187|32612
1619431200000|2021-04-26 10:00:00|2193|2193|2192|2191|2195|2194|2192|2190|15622
1619431500000|2021-04-26 10:05:00|2193|2190|2201|2199|2201|2199|2193|2190|21595
1619431800000|2021-04-26 10:10:00|2200|2198|2199|2198|2200|2199|2195|2194|21322
1619432100000|2021-04-26 10:15:00|2200|2199|2198|2197|2200|2199|2197|2196|8193
1619432400000|2021-04-26 10:20:00|2199|2198|2199|2198|2200|2199|2198|2197|1743
1619432700000|2021-04-26 10:25:00|2198|2197|2198|2197|2200|2199|2198|2197|4890
1619433000000|2021-04-26 10:30:00|2199|2198|2200|2198|2203|2201|2199|2198|4561
1619433300000|2021-04-26 10:35:00|2199|2197|2201|2199|2201|2200|2198|2197|104498
1619433600000|2021-04-26 10:40:00|2200|2200|2201|2199|2201|2200|2200|2199|6250
1619433900000|2021-04-26 10:45:00|2200|2200|2206|2205|2208|2207|2200|2199|3927
1619434200000|2021-04-26 10:50:00|2207|2204|2203|2201|2207|2204|2203|2201|4835
1619434500000|2021-04-26 10:55:00|2202|2202|2201|2199|2204|2203|2199|2198|4495
1619434800000|2021-04-26 11:00:00|2202|2200|2202|2201|2205|2204|2201|2199|12674
1619435100000|2021-04-26 11:05:00|2203|2202|2205|2204|2207|2206|2203|2202|9016
1619435400000|2021-04-26 11:10:00|2206|2205|2204|2202|2206|2205|2204|2202|3722
1619435700000|2021-04-26 11:15:00|2203|2203|2202|2200|2203|2203|2202|2200|200
1619436000000|2021-04-26 11:20:00|2201|2199|2201|2200|2202|2201|2200|2198|4055
1619436300000|2021-04-26 11:25:00|2202|2201|2201|2200|2202|2201|2201|2200|561
1619436600000|2021-04-26 11:30:00|2200|2199|2201|2199|2201|2200|2200|2198|3526
1619436900000|2021-04-26 11:35:00|2202|2200|2203|2200|2204|2203|2202|2200|2591
1619437200000|2021-04-26 11:40:00|2202|2201|2202|2201|2202|2201|2201|2199|1544
1619437500000|2021-04-26 11:45:00|2203|2202|2204|2202|2204|2203|2203|2202|1195
1619437800000|2021-04-26 11:50:00|2205|2203|2205|2203|2205|2204|2204|2202|1678
1619438100000|2021-04-26 11:55:00|2206|2204|2205|2203|2206|2205|2203|2202|2882
1619438400000|2021-04-26 12:00:00|2204|2202|2203|2202|2204|2202|2203|2202|566
1619438700000|2021-04-26 12:05:00|2204|2203|2205|2204|2205|2204|2203|2202|1326
1619439000000|2021-04-26 12:10:00|2204|2203|2203|2201|2205|2204|2202|2201|4748
1619439300000|2021-04-26 12:15:00|2204|2202|2204|2202|2204|2203|2204|2202|1388
1619439600000|2021-04-26 12:20:00|2203|2201|2201|2199|2204|2201|2201|2199|4700
1619439900000|2021-04-26 12:25:00|2202|2200|2204|2202|2204|2202|2202|2200|3823
1619440200000|2021-04-26 12:30:00|2205|2203|2204|2203|2205|2204|2204|2202|648
1619440500000|2021-04-26 12:35:00|2203|2202|2202|2200|2204|2203|2202|2200|4630
1619440800000|2021-04-26 12:40:00|2201|2199|2204|2202|2204|2203|2201|2199|12822
1619441100000|2021-04-26 12:45:00|2203|2203|2206|2204|2206|2205|2203|2202|5922
1619441400000|2021-04-26 12:50:00|2207|2205|2212|2211|2217|2216|2207|2204|22023
1619441700000|2021-04-26 12:55:00|2213|2212|2211|2208|2213|2212|2211|2208|3701
1619442000000|2021-04-26 13:00:00|2210|2209|2212|2210|2214|2213|2210|2209|21686
1619442300000|2021-04-26 13:05:00|2211|2211|2211|2210|2216|2214|2211|2209|7820
1619442600000|2021-04-26 13:10:00|2210|2209|2212|2210|2215|2214|2210|2208|7879
1619442900000|2021-04-26 13:15:00|2213|2211|2215|2213|2215|2214|2213|2211|9432
1619443200000|2021-04-26 13:20:00|2214|2212|2214|2212|2215|2213|2210|2208|7072
1619443500000|2021-04-26 13:25:00|2215|2213|2214|2212|2215|2213|2213|2211|3417
1619443800000|2021-04-26 13:30:00|2215|2213|2206|2205|2215|2213|2206|2204|9407
1619444100000|2021-04-26 13:35:00|2207|2206|2210|2209|2210|2209|2207|2206|6372
1619444400000|2021-04-26 13:40:00|2211|2210|2210|2209|2212|2211|2209|2207|6504
1619444700000|2021-04-26 13:45:00|2211|2210|2211|2210|2215|2214|2210|2209|9705
1619445000000|2021-04-26 13:50:00|2210|2209|2208|2207|2212|2211|2208|2207|7135
1619445300000|2021-04-26 13:55:00|2209|2208|2204|2203|2209|2208|2203|2202|7773
1619445600000|2021-04-26 14:00:00|2203|2202|2194|2192|2203|2202|2194|2192|7070
1619445900000|2021-04-26 14:05:00|2193|2193|2198|2197|2199|2197|2193|2193|9574
1619446200000|2021-04-26 14:10:00|2199|2198|2189|2187|2199|2198|2188|2187|8339
1619446500000|2021-04-26 14:15:00|2188|2188|2194|2193|2197|2196|2188|2187|15483
1619446800000|2021-04-26 14:20:00|2195|2194|2195|2194|2196|2195|2194|2193|12666
1619447100000|2021-04-26 14:25:00|2194|2193|2194|2193|2196|2195|2194|2193|6176
1619447400000|2021-04-26 14:30:00|2195|2194|2197|2196|2199|2198|2194|2193|9556
1619447700000|2021-04-26 14:35:00|2198|2197|2199|2197|2199|2197|2197|2196|2148
1619448000000|2021-04-26 14:40:00|2198|2196|2195|2194|2198|2196|2195|2193|9194
1619448300000|2021-04-26 14:45:00|2196|2193|2201|2200|2201|2200|2194|2193|11647
1619448600000|2021-04-26 14:50:00|2200|2199|2199|2198|2200|2199|2198|2196|11388
1619448900000|2021-04-26 14:55:00|2200|2199|2200|2199|2200|2199|2199|2198|8082
1619449200000|2021-04-26 15:00:00|2199|2198|2199|2198|2200|2199|2198|2197|9066
1619449500000|2021-04-26 15:05:00|2200|2199|2199|2198|2200|2199|2199|2198|6803
1619449800000|2021-04-26 15:10:00|2198|2197|2197|2196|2198|2197|2195|2194|7815
1619450100000|2021-04-26 15:15:00|2196|2195|2198|2197|2198|2197|2196|2195|17629
1619450400000|2021-04-26 15:20:00|2197|2196|2198|2197|2198|2197|2197|2196|15681
1619450700000|2021-04-26 15:25:00|2199|2198|2203|2201|2203|2201|2198|2197|50477
1619506800000|2021-04-27 07:00:00|2194|2189|2201|2197|2206|2197|2188|2181|4266
1619507100000|2021-04-27 07:05:00|2200|2195|2208|2204|2210|2206|2200|2194|2404
1619507400000|2021-04-27 07:10:00|2209|2205|2217|2211|2220|2215|2205|2202|2714
1619507700000|2021-04-27 07:15:00|2216|2212|2214|2210|2219|2216|2213|2209|4626
1619508000000|2021-04-27 07:20:00|2215|2211|2214|2210|2215|2212|2213|2210|1782
1619508300000|2021-04-27 07:25:00|2213|2211|2208|2206|2213|2211|2205|2203|2507
1619508600000|2021-04-27 07:30:00|2207|2205|2204|2201|2209|2206|2204|2200|2480
1619508900000|2021-04-27 07:35:00|2205|2202|2213|2211|2214|2212|2204|2202|5917
1619509200000|2021-04-27 07:40:00|2214|2212|2215|2212|2215|2213|2214|2212|1441
1619509500000|2021-04-27 07:45:00|2214|2211|2216|2214|2217|2216|2214|2211|1618
1619509800000|2021-04-27 07:50:00|2215|2213|2211|2210|2215|2213|2211|2210|3262
1619510100000|2021-04-27 07:55:00|2210|2209|2204|2203|2211|2209|2204|2202|4308
1619510400000|2021-04-27 08:00:00|2205|2204|2207|2205|2208|2207|2205|2204|2099
1619510700000|2021-04-27 08:05:00|2206|2204|2206|2204|2207|2205|2205|2202|2854
1619511000000|2021-04-27 08:10:00|2205|2203|2203|2201|2205|2203|2200|2199|3914
1619511300000|2021-04-27 08:15:00|2204|2202|2216|2215|2216|2215|2203|2201|10366
1619511600000|2021-04-27 08:20:00|2217|2216|2222|2220|2223|2222|2217|2216|3873
1619511900000|2021-04-27 08:25:00|2221|2219|2220|2219|2222|2221|2220|2218|4072
1619512200000|2021-04-27 08:30:00|2221|2220|2218|2216|2221|2220|2218|2216|6794
1619512500000|2021-04-27 08:35:00|2217|2217|2221|2219|2221|2219|2217|2216|2288
1619512800000|2021-04-27 08:40:00|2220|2220|2218|2216|2222|2220|2217|2215|3817
1619513100000|2021-04-27 08:45:00|2219|2215|2218|2216|2219|2216|2217|2215|955
1619513400000|2021-04-27 08:50:00|2217||2218||2218||2217||378
1619513700000|2021-04-27 08:55:00|2217|2215|2215|2213|2217|2215|2214|2213|606
1619514000000|2021-04-27 09:00:00|2214||2215||2215||2214||481
1619514300000|2021-04-27 09:05:00|2214|2214|2215|2214|2215|2214|2214|2213|300
1619514600000|2021-04-27 09:10:00|2216|2213|2216|2215|2218|2217|2214|2213|3952
1619514900000|2021-04-27 09:15:00|2217|2214|2218|2216|2218|2216|2215|2214|11217
1619515200000|2021-04-27 09:20:00|2217||2217||2217||2217||172
1619515500000|2021-04-27 09:25:00|2216|2215|2217|2216|2218|2217|2216|2214|1455
1619515800000|2021-04-27 09:30:00||2215||2216||2216||2215|462
1619516100000|2021-04-27 09:35:00||2215||2216||2216||2215|2082
1619516400000|2021-04-27 09:40:00|2218|2217|2218|2216|2218|2217|2217|2216|1199
1619516700000|2021-04-27 09:45:00|2217|2217|2222|2220|2222|2220|2217|2217|2345
1619517000000|2021-04-27 09:50:00|2221|2219|2220|2219|2221|2219|2218|2216|2391
1619517300000|2021-04-27 09:55:00|2221|2218|2221|2219|2221|2220|2221|2218|866
1619517600000|2021-04-27 10:00:00|2220|2218|2216|2214|2220|2218|2213|2211|4903
1619517900000|2021-04-27 10:05:00|2215|2213|2216|2214|2216|2214|2214|2213|682
1619518200000|2021-04-27 10:10:00|2217|2215|2218|2216|2219|2217|2217|2215|2321
1619518500000|2021-04-27 10:15:00|2217|2217|2218|2217|2218|2217|2216|2215|3009
1619518800000|2021-04-27 10:20:00|2217|2216|2218|2217|2219|2217|2216|2215|2212
1619519100000|2021-04-27 10:25:00|2219|2218|2218|2217|2220|2219|2218|2217|1237
1619519400000|2021-04-27 10:30:00|2217|2216|2218|2217|2218|2217|2217|2216|1524
1619519700000|2021-04-27 10:35:00|2217|2216|2215|2214|2217|2216|2214|2213|2304
1619520000000|2021-04-27 10:40:00|2214|2213|2209|2208|2214|2213|2207|2205|10572
1619520300000|2021-04-27 10:45:00|2208|2207|2205|2203|2208|2208|2205|2202|136394
1619520600000|2021-04-27 10:50:00|2204|2202|2201|2199|2204|2202|2199|2197|1964
1619520900000|2021-04-27 10:55:00|2202|2200|2203|2201|2203|2202|2200|2199|4791
1619521200000|2021-04-27 11:00:00|2202|2200|2201|2200|2203|2201|2201|2200|1414
1619521500000|2021-04-27 11:05:00|2202|2201|2206|2204|2206|2204|2202|2200|6157
1619521800000|2021-04-27 11:10:00|2205|2203|2205|2203|2207|2205|2204|2203|4821
1619522100000|2021-04-27 11:15:00|2204|2204|2206|2204|2206|2204|2204|2204|630
1619522400000|2021-04-27 11:20:00|2205|2205|2210|2208|2210|2208|2205|2203|7719
1619522700000|2021-04-27 11:25:00|2211|2209|2205|2203|2212|2211|2205|2203|19673
1619523000000|2021-04-27 11:30:00|2206|2204|2206|2204|2206|2205|2206|2204|875
1619523300000|2021-04-27 11:35:00|2205|2205|2205|2204|2205|2205|2205|2204|219
1619523600000|2021-04-27 11:40:00|2206|2205|2201|2200|2206|2205|2201|2200|726
1619523900000|2021-04-27 11:45:00|2200|2199|2201|2199|2201|2200|2200|2199|2369
1619524200000|2021-04-27 11:50:00|2200||2201||2201||2200||267
1619524500000|2021-04-27 11:55:00|2200|2200|2201|2199|2201|2200|2200|2199|1094
1619524800000|2021-04-27 12:00:00|2200|2200|2202|2201|2202|2201|2199|2197|5703
1619525100000|2021-04-27 12:05:00|2203|2202|2206|2204|2208|2206|2203|2201|5796
1619525400000|2021-04-27 12:10:00|2205|2203|2205|2203|2205|2203|2205|2203|1151
1619525700000|2021-04-27 12:15:00|||||||||1837
1619526000000|2021-04-27 12:20:00|2206|2204|2197|2196|2206|2205|2197|2196|7322
1619526300000|2021-04-27 12:25:00|2198|2197|2198|2197|2201|2199|2197|2197|7309
1619526600000|2021-04-27 12:30:00|2197|2196|2194|2192|2198|2197|2192|2191|8065
1619526900000|2021-04-27 12:35:00|2195|2193|2194|2192|2196|2195|2194|2192|2358
1619527200000|2021-04-27 12:40:00|2195|2193|2196|2195|2196|2195|2195|2193|1095
1619527500000|2021-04-27 12:45:00|2197|2196|2198|2197|2199|2197|2197|2196|3074
1619527800000|2021-04-27 12:50:00|2197|2196|2197|2196|2198|2197|2197|2196|182735
1619528100000|2021-04-27 12:55:00|2196|2195|2195|2194|2197|2196|2195|2194|4148
1619528400000|2021-04-27 13:00:00|2196|2195|2191|2190|2197|2195|2189|2188|36419
1619528700000|2021-04-27 13:05:00|2192|2191|2194|2193|2195|2193|2192|2191|2654
1619529000000|2021-04-27 13:10:00|2195|2194|2192|2190|2195|2194|2191|2190|5108
1619529300000|2021-04-27 13:15:00|2191|2189|2190|2188|2191|2190|2189|2187|6876
1619529600000|2021-04-27 13:20:00|2191|2189|2192|2190|2192|2190|2191|2188|2915
1619529900000|2021-04-27 13:25:00|2191|2191|2192|2190|2192|2191|2190|2189|6363
1619530200000|2021-04-27 13:30:00|2193|2191|2199|2198|2200|2198|2191|2189|35164
1619530500000|2021-04-27 13:35:00|2198|2197|2193|2191|2199|2197|2191|2190|14822
1619530800000|2021-04-27 13:40:00|2192|2190|2183|2181|2193|2190|2183|2181|99244
1619531100000|2021-04-27 13:45:00|2182|2180|2177|2176|2182|2180|2177|2176|8230
1619531400000|2021-04-27 13:50:00|2176|2175|2171|2170|2177|2175|2171|2170|6593
1619531700000|2021-04-27 13:55:00|2170|2169|2179|2178|2180|2178|2170|2168|9986
1619532000000|2021-04-27 14:00:00|2180|2177|2179|2178|2182|2180|2176|2174|12579
1619532300000|2021-04-27 14:05:00|2180|2179|2178|2177|2182|2180|2178|2177|4750
1619532600000|2021-04-27 14:10:00|2179|2178|2181|2179|2183|2182|2178|2177|9139
1619532900000|2021-04-27 14:15:00|2180|2180|2182|2180|2182|2181|2179|2177|7220
1619533200000|2021-04-27 14:20:00|2183|2182|2188|2187|2188|2187|2182|2181|11252
1619533500000|2021-04-27 14:25:00|2187|2186|2187|2186|2188|2187|2186|2185|8355
1619533800000|2021-04-27 14:30:00|2188|2187|2193|2191|2193|2192|2188|2187|7212
1619534100000|2021-04-27 14:35:00|2192|2192|2191|2190|2193|2192|2190|2189|12654
1619534400000|2021-04-27 14:40:00|2192|2191|2195|2194|2195|2194|2190|2189|13730
1619534700000|2021-04-27 14:45:00|2194|2193|2196|2195|2196|2195|2194|2193|6315
1619535000000|2021-04-27 14:50:00|2197|2196|2198|2197|2199|2198|2196|2195|6086
1619535300000|2021-04-27 14:55:00|2199|2198|2199|2198|2201|2200|2199|2198|6713
1619535600000|2021-04-27 15:00:00|2198|2197|2193|2192|2201|2200|2193|2192|11257
1619535900000|2021-04-27 15:05:00|2194|2193|2193|2192|2195|2194|2192|2191|8193
1619536200000|2021-04-27 15:10:00|2194|2193|2196|2195|2197|2196|2194|2192|7545
1619536500000|2021-04-27 15:15:00|2197|2196|2199|2198|2200|2198|2197|2195|5336
1619536800000|2021-04-27 15:20:00|2198|2197|2197|2196|2198|2197|2195|2194|8190
1619537100000|2021-04-27 15:25:00|2198|2197|2192|2190|2198|2197|2191|2189|10303
1619593200000|2021-04-28 07:00:00|2199|2194|2200|2195|2200|2199|2190|2185|12449
1619593500000|2021-04-28 07:05:00|2199|2196|2183|2180|2199|2196|2183|2179|3125
1619593800000|2021-04-28 07:10:00|2184|2181|2187|2183|2188|2186|2183|2180|6169
1619594100000|2021-04-28 07:15:00|2186|2185|2179|2177|2188|2185|2177|2175|7376
1619594400000|2021-04-28 07:20:00|2178|2176|2183|2181|2183|2181|2172|2171|8485
1619594700000|2021-04-28 07:25:00|2182|2180|2173|2171|2183|2180|2173|2171|23702
1619595000000|2021-04-28 07:30:00|2172|2172|2176|2174|2176|2174|2171|2169|5692
1619595300000|2021-04-28 07:35:00|2177|2175|2180|2178|2186|2183|2176|2173|27932
1619595600000|2021-04-28 07:40:00|2179|2179|2179|2177|2183|2182|2179|2177|5319
1619595900000|2021-04-28 07:45:00|2178|2176|2184|2182|2184|2182|2175|2173|6764
1619596200000|2021-04-28 07:50:00|2185|2183|2188|2186|2189|2187|2184|2181|8329
1619596500000|2021-04-28 07:55:00|2187|2185|2186|2183|2187|2185|2185|2183|851
1619596800000|2021-04-28 08:00:00|2185|2185|2183|2181|2185|2185|2182|2181|2342
1619597100000|2021-04-28 08:05:00|2182|2180|2188|2187|2192|2190|2181|2179|19920
1619597400000|2021-04-28 08:10:00|2187|2186|2183|2182|2187|2186|2183|2180|3362
1619597700000|2021-04-28 08:15:00|2184|2183|2184|2183|2187|2185|2183|2181|28247
1619598000000|2021-04-28 08:20:00|2183|2182|2185|2183|2191|2189|2183|2182|20155
1619598300000|2021-04-28 08:25:00|2184|2182|2186|2185|2187|2186|2183|2181|16276
1619598600000|2021-04-28 08:30:00|2187|2186|2187|2185|2189|2186|2186|2185|3771
1619598900000|2021-04-28 08:35:00|2186|2184|2195|2192|2195|2192|2186|2184|7608
1619599200000|2021-04-28 08:40:00|2196|2193|2194|2192|2197|2195|2190|2189|3244
1619599500000|2021-04-28 08:45:00|2193|2193|2193|2190|2196|2194|2189|2186|24336
1619599800000|2021-04-28 08:50:00|2192|2189|2192|2189|2193|2192|2189|2188|10304
1619600100000|2021-04-28 08:55:00|2191|2190|2189|2187|2191|2190|2188|2187|1912
1619600400000|2021-04-28 09:00:00|2190|2188|2190|2188|2191|2190|2189|2187|7385
1619600700000|2021-04-28 09:05:00|2189|2187|2190|2188|2191|2190|2189|2187|2445
1619601000000|2021-04-28 09:10:00|2189|2187|2182|2180|2190|2187|2177|2175|33060
1619601300000|2021-04-28 09:15:00|2181|2179|2185|2183|2187|2184|2178|2176|27927
1619601600000|2021-04-28 09:20:00|2184|2184|2186|2184|2191|2189|2184|2182|16080
1619601900000|2021-04-28 09:25:00|2185|2183|2185|2184|2186|2184|2185|2183|1340
1619602200000|2021-04-28 09:30:00|2186|2185|2188|2186|2191|2190|2186|2184|8189
1619602500000|2021-04-28 09:35:00|2187|2185|2181|2180|2187|2186|2180|2179|6858
1619602800000|2021-04-28 09:40:00|2182|2181|2182|2181|2184|2182|2181|2181|7653
1619603100000|2021-04-28 09:45:00|2181|2180|2182|2181|2182|2181|2175|2174|6379
1619603400000|2021-04-28 09:50:00|2183|2182|2184|2182|2191|2189|2182|2181|21031
1619603700000|2021-04-28 09:55:00|2183|2183|2181|2179|2185|2184|2181|2179|1265
1619604000000|2021-04-28 10:00:00|2182|2180|2183|2182|2185|2183|2182|2179|2500
1619604300000|2021-04-28 10:05:00|2184|2183|2184|2182|2184|2183|2182|2181|4082
1619604600000|2021-04-28 10:10:00|2183|2183|2186|2184|2186|2185|2183|2182|1093
1619604900000|2021-04-28 10:15:00|2185|2185|2189|2187|2190|2189|2185|2183|7940
1619605200000|2021-04-28 10:20:00|2190|2188|2190|2189|2191|2190|2189|2188|3228
1619605500000|2021-04-28 10:25:00|2191|2190|2194|2192|2195|2192|2191|2190|2096
1619605800000|2021-04-28 10:30:00|2193|2191|2192|2190|2194|2192|2191|2189|28098
1619606100000|2021-04-28 10:35:00|2191|2189|2190|2188|2191|2189|2189|2188|1303
1619606400000|2021-04-28 10:40:00|2189|2189|2190|2189|2190|2189|2189|2188|27628
1619606700000|2021-04-28 10:45:00|2191|2190|2192|2191|2193|2192|2191|2190|1513
1619607000000|2021-04-28 10:50:00|2193|2192|2193|2192|2193|2192|2193|2191|728
1619607300000|2021-04-28 10:55:00|2194|2193|2187|2185|2194|2193|2185|2184|9209
1619607600000|2021-04-28 11:00:00|2188|2186|2184|2183|2188|2186|2184|2183|1073
1619607900000|2021-04-28 11:05:00|2185|2182|2185|2183|2188|2186|2184|2182|8314
1619608200000|2021-04-28 11:10:00|2186|2184|2184|2183|2188|2186|2184|2183|1642
1619608500000|2021-04-28 11:15:00|||||||||902
1619608800000|2021-04-28 11:20:00|2183|2182|2182|2181|2185|2184|2182|2181|2856
1619609100000|2021-04-28 11:25:00|2181|2180|2180|2178|2181|2180|2178|2176|4343
1619609400000|2021-04-28 11:30:00|2179|2179|2184|2183|2184|2183|2179|2178|6422
1619609700000|2021-04-28 11:35:00|2183|2182|2184|2182|2184|2183|2182|2181|3945
1619610000000|2021-04-28 11:40:00|2183|2181|2182|2180|2183|2181|2181|2180|2079
1619610300000|2021-04-28 11:45:00|2181|2181|2186|2184|2186|2185|2181|2180|16173
1619610600000|2021-04-28 11:50:00|2185|2183|2184|2183|2185|2184|2184|2183|2710
1619610900000|2021-04-28 11:55:00|2185|2184|2186|2184|2187|2186|2185|2183|3369
1619611200000|2021-04-28 12:00:00|2185|2183|2185|2183|2185|2184|2184|2183|1041
1619611500000|2021-04-28 12:05:00|2186|2184|2188|2186|2188|2186|2186|2183|3193
1619611800000|2021-04-28 12:10:00|2187|2185|2186|2184|2187|2186|2185|2184|3211
1619612100000|2021-04-28 12:15:00|2185|2185|2184|2183|2186|2185|2184|2183|2792
1619612400000|2021-04-28 12:20:00|2183|2182|2187|2185|2187|2186|2183|2182|4907
1619612700000|2021-04-28 12:25:00|2186|2184|2186|2185|2186|2185|2185|2184|10581
1619613000000|2021-04-28 12:30:00|2185|2184|2187|2185|2187|2186|2184|2183|3644
1619613300000|2021-04-28 12:35:00|2186|2184|2186|2184|2186|2185|2185|2184|1137
1619613600000|2021-04-28 12:40:00|2185|2183|2186|2184|2186|2185|2184|2182|3254
1619613900000|2021-04-28 12:45:00|2185|2185|2186|2185|2186|2185|2185|2185|1501
1619614200000|2021-04-28 12:50:00|2185|2184|2187|2186|2187|2186|2185|2184|2996
1619614500000|2021-04-28 12:55:00|2188|2187|2189|2188|2190|2189|2187|2186|3260
1619614800000|2021-04-28 13:00:00|2190|2189|2190|2188|2192|2191|2188|2186|4184
1619615100000|2021-04-28 13:05:00|2189|2187|2188|2187|2189|2188|2186|2185|8142
1619615400000|2021-04-28 13:10:00|2189|2188|2189|2187|2189|2188|2186|2185|5899
1619615700000|2021-04-28 13:15:00|2188|2186|2189|2188|2189|2188|2188|2186|2489
1619616000000|2021-04-28 13:20:00|2190|2189|2190|2189|2190|2189|2188|2187|5026
1619616300000|2021-04-28 13:25:00|2189|2188|2189|2188|2190|2188|2188|2187|5806
1619616600000|2021-04-28 13:30:00|2188|2187|2186|2184|2189|2188|2185|2184|9102
1619616900000|2021-04-28 13:35:00|2185|2183|2181|2179|2185|2183|2177|2174|11294
1619617200000|2021-04-28 13:40:00|2182|2180|2187|2185|2188|2185|2181|2179|5814
1619617500000|2021-04-28 13:45:00|2188|2186|2187|2186|2190|2189|2184|2183|18015
1619617800000|2021-04-28 13:50:00|2186|2185|2189|2188|2190|2189|2185|2183|16508
1619618100000|2021-04-28 13:55:00|2190|2189|2194|2193|2194|2193|2188|2187|38120
1619618400000|2021-04-28 14:00:00|2195|2194|2193|2191|2196|2195|2193|2191|6649
1619618700000|2021-04-28 14:05:00|2194|2192|2195|2193|2196|2194|2192|2190|7458
1619619000000|2021-04-28 14:10:00|2194|2192|2189|2188|2194|2193|2187|2186|6333
1619619300000|2021-04-28 14:15:00|2190|2189|2193|2192|2194|2192|2190|2188|18855
1619619600000|2021-04-28 14:20:00|2192|2191|2191|2190|2193|2192|2191|2189|2869
1619619900000|2021-04-28 14:25:00|2190|2189|2187|2186|2191|2190|2186|2185|6905
1619620200000|2021-04-28 14:30:00|2186|2185|2187|2186|2188|2186|2184|2183|6598
1619620500000|2021-04-28 14:35:00|2186|2185|2186|2185|2187|2186|2184|2183|13888
1619620800000|2021-04-28 14:40:00|2187|2184|2190|2188|2190|2188|2186|2184|11221
1619621100000|2021-04-28 14:45:00|2191|2189|2191|2189|2192|2191|2189|2188|12232
1619621400000|2021-04-28 14:50:00|2190|2188|2191|2190|2191|2190|2189|2188|4513
1619621700000|2021-04-28 14:55:00|2192|2191|2191|2190|2193|2192|2190|2189|6232
1619622000000|2021-04-28 15:00:00|2190|2189|2191|2190|2191|2190|2190|2189|1992
1619622300000|2021-04-28 15:05:00|2190|2189|2190|2189|2191|2190|2189|2188|60681
1619622600000|2021-04-28 15:10:00|2191|2190|2191|2190|2191|2190|2191|2189|3121
1619622900000|2021-04-28 15:15:00|2190|2189|2190|2189|2191|2189|2189|2188|11193
1619623200000|2021-04-28 15:20:00|2189|2188|2191|2190|2191|2190|2189|2188|15243
1619623500000|2021-04-28 15:25:00|2190|2189|2190|2188|2191|2190|2183|2181|34854
1619679600000|2021-04-29 07:00:00|2199|2170|2197|2186|2240|2227|2188|2170|26358
1619679900000|2021-04-29 07:05:00|2199|2187|2200|2195|2205|2198|2197|2186|2487
1619680200000|2021-04-29 07:10:00|2201|2196|2206|2201|2206|2202|2201|2196|4822
1619680500000|2021-04-29 07:15:00|2207|2202|2201|2198|2207|2203|2201|2198|2733
1619680800000|2021-04-29 07:20:00|2202|2199|2201|2198|2203|2201|2201|2198|3696
1619681100000|2021-04-29 07:25:00|2200|2199|2198|2194|2202|2200|2197|2194|4642
1619681400000|2021-04-29 07:30:00|2197|2195|2195|2193|2198|2197|2194|2193|6010
1619681700000|2021-04-29 07:35:00|2194|2194|2199|2197|2199|2197|2194|2194|5272
1619682000000|2021-04-29 07:40:00|2200|2198|2188|2186|2200|2198|2187|2185|3562
1619682300000|2021-04-29 07:45:00|2189|2187|2190|2188|2190|2188|2186|2184|4998
1619682600000|2021-04-29 07:50:00|2191|2189|2192|2190|2193|2192|2191|2188|2227
1619682900000|2021-04-29 07:55:00|2193|2191|2192|2190|2195|2194|2192|2190|2880
1619683200000|2021-04-29 08:00:00|2191|2191|2188|2185|2192|2191|2188|2185|6616
1619683500000|2021-04-29 08:05:00|2187|2186|2189|2188|2190|2188|2184|2183|206110
1619683800000|2021-04-29 08:10:00|2190|2189|2193|2191|2193|2192|2189|2188|4576
1619684100000|2021-04-29 08:15:00|2192|2190|2195|2193|2195|2193|2190|2188|5192
1619684400000|2021-04-29 08:20:00|2196|2194|2199|2197|2200|2199|2195|2194|3112
1619684700000|2021-04-29 08:25:00|2198|2196|2191|2189|2198|2198|2189|2188|5296
1619685000000|2021-04-29 08:30:00|2190|2188|2192|2190|2192|2191|2183|2182|134801
1619685300000|2021-04-29 08:35:00|2193|2191|2193|2192|2194|2192|2188|2187|4655
1619685600000|2021-04-29 08:40:00|2194|2193|2199|2197|2200|2198|2194|2193|3199
1619685900000|2021-04-29 08:45:00|2198|2196|2200|2198|2201|2200|2198|2196|11294
1619686200000|2021-04-29 08:50:00|2199|2197|2200|2199|2200|2199|2197|2196|8112
1619686500000|2021-04-29 08:55:00|2201|2200|2201|2199|2201|2200|2200|2199|3585
1619686800000|2021-04-29 09:00:00|2200|2198|2195|2193|2201|2198|2193|2192|4584
1619687100000|2021-04-29 09:05:00|2194|2192|2193|2191|2194|2192|2191|2189|2238
1619687400000|2021-04-29 09:10:00|2192|2190|2190|2189|2192|2191|2190|2189|1235
1619687700000|2021-04-29 09:15:00|2191|2190|2184|2182|2193|2192|2184|2182|277357
1619688000000|2021-04-29 09:20:00|2183|2181|2187|2185|2187|2185|2181|2180|8724
1619688300000|2021-04-29 09:25:00|2186|2186|2179|2177|2187|2186|2179|2177|3667
1619688600000|2021-04-29 09:30:00|2178|2176|2184|2182|2187|2185|2178|2176|224876
1619688900000|2021-04-29 09:35:00|2183|2181|2180|2179|2184|2181|2178|2177|13142
1619689200000|2021-04-29 09:40:00|2179|2178|2181|2180|2182|2181|2179|2178|3350
1619689500000|2021-04-29 09:45:00|2182|2179|2182|2180|2188|2186|2181|2179|13428
1619689800000|2021-04-29 09:50:00|2181|2179|2185|2182|2186|2184|2180|2179|11691
1619690100000|2021-04-29 09:55:00|2184|2181|2180|2179|2184|2181|2180|2178|27413
1619690400000|2021-04-29 10:00:00|2181|2180|2183|2182|2186|2184|2181|2180|5980
1619690700000|2021-04-29 10:05:00|2182|2181|2186|2184|2187|2184|2182|2181|5139
1619691000000|2021-04-29 10:10:00|2185|2185|2187|2185|2187|2186|2185|2184|2667
1619691300000|2021-04-29 10:15:00|2186|2186|2186|2185|2187|2186|2186|2185|842
1619691600000|2021-04-29 10:20:00||2184||2184||2184||2184|1355
1619691900000|2021-04-29 10:25:00|2185|2185|2185|2184|2187|2186|2185|2184|4103
1619692200000|2021-04-29 10:30:00|2184|2183|2184|2182|2185|2183|2183|2181|2208
1619692500000|2021-04-29 10:35:00|2183||2184||2184||2183||212
1619692800000|2021-04-29 10:40:00|||||||||162
1619693100000|2021-04-29 10:45:00|2185|2183|2185|2184|2186|2184|2185|2182|4081
1619693400000|2021-04-29 10:50:00|2186|2185|2186|2185|2186|2185|2185|2184|2076
1619693700000|2021-04-29 10:55:00|2187|2186|2188|2186|2189|2187|2185|2184|6611
1619694000000|2021-04-29 11:00:00|2189|2187|2191|2189|2192|2189|2187|2186|4273
1619694300000|2021-04-29 11:05:00|2192|2190|2189|2187|2192|2191|2187|2186|2410
1619694600000|2021-04-29 11:10:00|2188|2186|2188|2187|2188|2187|2187|2185|1090
1619694900000|2021-04-29 11:15:00|2189|2186|2189|2187|2189|2188|2189|2186|1097
1619695200000|2021-04-29 11:20:00|2188|2188|2186|2184|2189|2188|2186|2184|2072
1619695500000|2021-04-29 11:25:00|2187|2185|2186|2185|2187|2185|2186|2184|2905
1619695800000|2021-04-29 11:30:00|2187|2184|2191|2189|2191|2189|2187|2184|3282
1619696100000|2021-04-29 11:35:00|2190|2188|2188|2186|2190|2189|2188|2186|3190
1619696400000|2021-04-29 11:40:00|2187|2187|2188|2186|2188|2187|2187|2186|1670
1619696700000|2021-04-29 11:45:00|2187|2185|2186|2184|2187|2185|2186|2184|2015
1619697000000|2021-04-29 11:50:00|2185|2183|2182|2181|2187|2186|2182|2180|5311
1619697300000|2021-04-29 11:55:00|2181|2180|2182|2180|2182|2181|2180|2179|3425
1619697600000|2021-04-29 12:00:00|2181|2179|2183|2181|2186|2185|2180|2178|14958
1619697900000|2021-04-29 12:05:00|2182|2180|2181|2180|2183|2181|2181|2179|5048
1619698200000|2021-04-29 12:10:00|2182|2181|2182|2180|2184|2183|2182|2180|3100
1619698500000|2021-04-29 12:15:00|2181|2181|2183|2181|2183|2181|2181|2180|4488
1619698800000|2021-04-29 12:20:00|2182|2180|2183|2182|2184|2182|2178|2177|15347
1619699100000|2021-04-29 12:25:00|2184|2183|2181|2179|2187|2185|2179|2177|35617
1619699400000|2021-04-29 12:30:00|2180|2178|2180|2179|2180|2179|2180|2178|168
1619699700000|2021-04-29 12:35:00|2181|2180|2180|2179|2182|2180|2175|2173|10339
1619700000000|2021-04-29 12:40:00|2181|2180|2183|2182|2183|2182|2180|2180|3659
1619700300000|2021-04-29 12:45:00|2184|2183|2185|2183|2185|2183|2183|2182|627
1619700600000|2021-04-29 12:50:00|2184|2182|2184|2183|2185|2183|2183|2182|705
1619700900000|2021-04-29 12:55:00|2185|2184|2185|2184|2185|2184|2184|2183|2129
1619701200000|2021-04-29 13:00:00|2186|2185|2183|2182|2187|2186|2183|2182|2042
1619701500000|2021-04-29 13:05:00|2182|2181|2181|2179|2183|2182|2179|2178|9216
1619701800000|2021-04-29 13:10:00|2182|2178|2184|2182|2186|2185|2181|2178|45531
1619702100000|2021-04-29 13:15:00|2183|2183|2184|2183|2184|2183|2183|2182|2060
1619702400000|2021-04-29 13:20:00|2183|2182|2182|2181|2183|2182|2182|2180|4078
1619702700000|2021-04-29 13:25:00|2181|2180|2184|2182|2184|2183|2181|2180|8132
1619703000000|2021-04-29 13:30:00|2183|2183|2182|2180|2183|2183|2179|2178|42515
1619703300000|2021-04-29 13:35:00|2181|2179|2185|2183|2190|2188|2179|2177|18335
1619703600000|2021-04-29 13:40:00|2186|2184|2186|2185|2186|2185|2185|2183|4384
1619703900000|2021-04-29 13:45:00|2185|2184|2185|2184|2186|2185|2184|2183|11009
1619704200000|2021-04-29 13:50:00|2184|2183|2183|2181|2186|2184|2180|2178|29201
1619704500000|2021-04-29 13:55:00|2184|2182|2185|2183|2186|2185|2183|2182|5881
1619704800000|2021-04-29 14:00:00|2184|2182|2182|2180|2184|2182|2180|2178|4617
1619705100000|2021-04-29 14:05:00|2181|2181|2182|2180|2182|2181|2181|2180|38190
1619705400000|2021-04-29 14:10:00|2181|2181|2184|2183|2184|2183|2180|2179|30926
1619705700000|2021-04-29 14:15:00|2183|2182|2181|2180|2186|2184|2180|2179|41633
1619706000000|2021-04-29 14:20:00|2180|2179|2180|2179|2181|2180|2178|2176|15699
1619706300000|2021-04-29 14:25:00|2179|2178|2179|2178|2180|2179|2179|2178|3323
1619706600000|2021-04-29 14:30:00|2180|2177|2179|2177|2180|2179|2174|2172|40941
1619706900000|2021-04-29 14:35:00|2178|2178|2177|2175|2179|2178|2177|2175|12643
1619707200000|2021-04-29 14:40:00|2176|2174|2184|2183|2186|2185|2176|2174|23984
1619707500000|2021-04-29 14:45:00|2185|2184|2184|2182|2188|2187|2184|2182|3506
1619707800000|2021-04-29 14:50:00|2183|2183|2187|2186|2187|2186|2183|2182|15319
1619708100000|2021-04-29 14:55:00|2186|2185|2187|2185|2188|2187|2186|2185|4085
1619708400000|2021-04-29 15:00:00|2186|2186|2187|2186|2187|2186|2185|2184|3361
1619708700000|2021-04-29 15:05:00|2188|2187|2189|2188|2191|2190|2188|2187|8482
1619709000000|2021-04-29 15:10:00|2188|2187|2189|2188|2189|2188|2188|2187|3379
1619709300000|2021-04-29 15:15:00|2188|2187|2189|2188|2189|2188|2186|2185|25819
1619709600000|2021-04-29 15:20:00|2188|2187|2188|2187|2189|2188|2188|2187|9365
1619709900000|2021-04-29 15:25:00|2189|2188|2189|2188|2190|2189|2188|2187|13592
1619766000000|2021-04-30 07:00:00|2179|2163|2182|2178|2195|2190|2173|2163|18723
1619766300000|2021-04-30 07:05:00|2181|2179|2184|2181|2187|2185|2180|2176|4013
1619766600000|2021-04-30 07:10:00|2183|2180|2178|2176|2184|2182|2178|2176|6247
1619766900000|2021-04-30 07:15:00|2177|2175|2175|2173|2180|2178|2175|2172|4849
1619767200000|2021-04-30 07:20:00|2174|2172|2175|2172|2175|2173|2173|2170|6841
1619767500000|2021-04-30 07:25:00|2174|2171|2175|2172|2179|2177|2173|2171|9292
1619767800000|2021-04-30 07:30:00|2176|2173|2190|2187|2191|2187|2176|2173|79005
1619768100000|2021-04-30 07:35:00|2189|2186|2188|2185|2191|2188|2185|2182|14808
1619768400000|2021-04-30 07:40:00|2187|2184|2183|2180|2187|2184|2181|2180|2992
1619768700000|2021-04-30 07:45:00|2182|2179|2181|2178|2182|2179|2176|2174|9681
1619769000000|2021-04-30 07:50:00|2180|2177|2180|2178|2183|2181|2175|2172|17092
1619769300000|2021-04-30 07:55:00|2179|2177|2179|2177|2186|2184|2179|2176|18068
1619769600000|2021-04-30 08:00:00|2180|2178|2177|2175|2180|2179|2176|2175|3979
1619769900000|2021-04-30 08:05:00|2176|2176|2183|2181|2184|2182|2176|2175|11247
1619770200000|2021-04-30 08:10:00|2184|2180|2188|2187|2188|2187|2184|2180|3273
1619770500000|2021-04-30 08:15:00|2187|2186|2184|2182|2188|2187|2184|2181|5577
1619770800000|2021-04-30 08:20:00|2183|2181|2179|2177|2183|2182|2177|2175|9866
1619771100000|2021-04-30 08:25:00|2178|2176|2173|2170|2179|2176|2169|2167|3910
1619771400000|2021-04-30 08:30:00|2172|2169|2170|2169|2174|2173|2169|2168|14677
1619771700000|2021-04-30 08:35:00|2169|2168|2168|2166|2170|2169|2167|2165|3365
1619772000000|2021-04-30 08:40:00|2167|2165|2171|2170|2171|2170|2167|2165|8428
1619772300000|2021-04-30 08:45:00|2170|2168|2171|2169|2172|2170|2168|2167|8247
1619772600000|2021-04-30 08:50:00|2170|2170|2171|2169|2172|2170|2169|2168|2706
1619772900000|2021-04-30 08:55:00|2170|2170|2170|2168|2172|2171|2169|2168|2198
1619773200000|2021-04-30 09:00:00|2169|2169|2169|2167|2170|2169|2168|2167|2758
1619773500000|2021-04-30 09:05:00|2170|2168|2169|2167|2170|2169|2169|2167|3123
1619773800000|2021-04-30 09:10:00|2168|2166|2163|2161|2170|2168|2162|2160|36857
1619774100000|2021-04-30 09:15:00|2162|2160|2161|2159|2162|2160|2159|2158|2547
1619774400000|2021-04-30 09:20:00|2160|2160|2157|2156|2162|2161|2156|2154|6723
1619774700000|2021-04-30 09:25:00|2156|2155|2151|2150|2157|2156|2151|2150|2326
1619775000000|2021-04-30 09:30:00|2150|2149|2154|2152|2155|2153|2150|2149|7699
1619775300000|2021-04-30 09:35:00|2153|2151|2152|2150|2153|2151|2147|2145|7481
1619775600000|2021-04-30 09:40:00|2151|2151|2152|2151|2152|2151|2148|2147|3122
1619775900000|2021-04-30 09:45:00|2153|2152|2157|2156|2157|2156|2151|2150|3545
1619776200000|2021-04-30 09:50:00|2156|2155|2160|2159|2160|2159|2156|2154|8371
1619776500000|2021-04-30 09:55:00|2161|2160|2153|2152|2161|2160|2153|2150|48763
1619776800000|2021-04-30 10:00:00|2152|2151|2151|2150|2152|2152|2149|2147|13825
1619777100000|2021-04-30 10:05:00|2152|2151|2154|2151|2155|2154|2150|2148|15622
1619777400000|2021-04-30 10:10:00|2153|2150|2150|2147|2153|2150|2150|2147|1132
1619777700000|2021-04-30 10:15:00|2149|2146|2142|2141|2149|2146|2141|2140|8921
1619778000000|2021-04-30 10:20:00|2141|2140|2140|2138|2143|2141|2139|2138|4422
1619778300000|2021-04-30 10:25:00|2139|2139|2143|2142|2144|2143|2139|2138|5397
1619778600000|2021-04-30 10:30:00|2142|2141|2150|2147|2151|2150|2141|2140|28463
1619778900000|2021-04-30 10:35:00|2149|2146|2146|2144|2149|2147|2146|2144|9862
1619779200000|2021-04-30 10:40:00|2145|2143|2144|2142|2145|2144|2143|2142|7376
1619779500000|2021-04-30 10:45:00|2143|2141|2147|2145|2147|2146|2143|2141|10130
1619779800000|2021-04-30 10:50:00|2146|2144|2152|2150|2152|2151|2146|2144|16189
1619780100000|2021-04-30 10:55:00|2151|2149|2159|2158|2160|2159|2151|2149|19175
1619780400000|2021-04-30 11:00:00|2158|2157|2149|2147|2161|2159|2147|2145|22468
1619780700000|2021-04-30 11:05:00|2148|2146|2149|2147|2150|2148|2147|2145|5218
1619781000000|2021-04-30 11:10:00|2148|2146|2147|2146|2149|2147|2146|2144|3643
1619781300000|2021-04-30 11:15:00|2146|2145|2140|2139|2147|2146|2138|2135|8088
1619781600000|2021-04-30 11:20:00|2139|2138|2135|2133|2140|2139|2135|2133|5746
1619781900000|2021-04-30 11:25:00|2134|2134|2131|2129|2134|2134|2130|2128|5628
1619782200000|2021-04-30 11:30:00|2132|2130|2134|2132|2135|2134|2130|2129|8543
1619782500000|2021-04-30 11:35:00|2135|2133|2131|2130|2135|2134|2129|2128|12590
1619782800000|2021-04-30 11:40:00|2132|2131|2131|2129|2132|2131|2131|2129|3778
1619783100000|2021-04-30 11:45:00|2132|2130|2131|2129|2134|2133|2130|2129|7588
1619783400000|2021-04-30 11:50:00|2132|2130|2131|2129|2132|2130|2130|2129|1576
1619783700000|2021-04-30 11:55:00|2130|2130|2132|2130|2132|2131|2130|2128|4198
1619784000000|2021-04-30 12:00:00|2131|2131|2131|2129|2133|2132|2131|2129|5018
1619784300000|2021-04-30 12:05:00|2130|2128|2131|2130|2132|2131|2129|2128|7625
1619784600000|2021-04-30 12:10:00|2132|2131|2132|2131|2133|2131|2131|2130|2170
1619784900000|2021-04-30 12:15:00|2131|2130|2132|2131|2132|2131|2130|2128|5521
1619785200000|2021-04-30 12:20:00|2131|2130|2133|2132|2133|2132|2131|2130|5585
1619785500000|2021-04-30 12:25:00|2132|2131|2132|2131|2133|2132|2131|2130|7472
1619785800000|2021-04-30 12:30:00|2131|2130|2134|2133|2135|2134|2131|2130|10548
1619786100000|2021-04-30 12:35:00|2135|2134|2137|2136|2137|2136|2134|2133|2995
1619786400000|2021-04-30 12:40:00|2136|2135|2134|2132|2136|2135|2133|2132|3334
1619786700000|2021-04-30 12:45:00|2133|2131|2134|2133|2134|2133|2130|2128|6939
1619787000000|2021-04-30 12:50:00|2135|2134|2145|2143|2145|2143|2134|2133|7183
1619787300000|2021-04-30 12:55:00|2144|2144|2145|2143|2147|2145|2144|2143|5462
1619787600000|2021-04-30 13:00:00|2144|2142|2147|2146|2147|2146|2143|2142|10270
1619787900000|2021-04-30 13:05:00|2148|2145|2143|2142|2150|2148|2143|2142|6655
1619788200000|2021-04-30 13:10:00|2142|2141|2140|2138|2143|2141|2139|2138|7618
1619788500000|2021-04-30 13:15:00|2139|2139|2141|2140|2146|2144|2139|2138|12268
1619788800000|2021-04-30 13:20:00|2142|2141|2143|2141|2143|2142|2142|2140|4160
1619789100000|2021-04-30 13:25:00|2142|2140|2135|2134|2143|2140|2134|2133|11397
1619789400000|2021-04-30 13:30:00|2137|2135|2145|2144|2145|2144|2135|2134|38072
1619789700000|2021-04-30 13:35:00|2144|2143|2126|2124|2144|2144|2126|2124|24217
1619790000000|2021-04-30 13:40:00|2125|2123|2118|2116|2128|2126|2116|2113|39275
1619790300000|2021-04-30 13:45:00|2119|2117|2109|2106|2122|2120|2109|2106|14567
1619790600000|2021-04-30 13:50:00|2108|2105|2106|2104|2109|2107|2098|2096|19841
1619790900000|2021-04-30 13:55:00|2107|2105|2103|2101|2108|2106|2102|2100|10703
1619791200000|2021-04-30 14:00:00|2102|2100|2111|2109|2112|2111|2096|2094|22816
1619791500000|2021-04-30 14:05:00|2112|2110|2118|2117|2120|2118|2112|2110|11454
1619791800000|2021-04-30 14:10:00|2117|2116|2120|2118|2121|2119|2116|2114|6613
1619792100000|2021-04-30 14:15:00|2119|2117|2123|2122|2126|2125|2119|2117|11818
1619792400000|2021-04-30 14:20:00|2122|2121|2123|2120|2127|2125|2121|2120|15259
1619792700000|2021-04-30 14:25:00|2122|2121|2127|2126|2127|2126|2121|2120|10842
1619793000000|2021-04-30 14:30:00|2126|2125|2129|2127|2129|2128|2126|2124|8132
1619793300000|2021-04-30 14:35:00|2128|2126|2121|2120|2129|2127|2121|2120|11451
1619793600000|2021-04-30 14:40:00|2122|2121|2118|2116|2123|2122|2118|2116|9152
1619793900000|2021-04-30 14:45:00|2119|2117|2119|2117|2122|2121|2118|2116|14617
1619794200000|2021-04-30 14:50:00|2118|2116|2118|2117|2120|2119|2115|2114|7759
1619794500000|2021-04-30 14:55:00|2117|2116|2104|2102|2117|2116|2104|2102|16590
1619794800000|2021-04-30 15:00:00|2103|2101|2101|2099|2105|2104|2100|2099|12666
1619795100000|2021-04-30 15:05:00|2100|2100|2101|2099|2104|2103|2100|2099|29581
1619795400000|2021-04-30 15:10:00|2100|2098|2103|2102|2105|2104|2099|2097|20556
1619795700000|2021-04-30 15:15:00|2102|2101|2097|2095|2102|2101|2094|2093|20093
1619796000000|2021-04-30 15:20:00|2098|2096|2100|2099|2102|2101|2098|2096|35867
1619796300000|2021-04-30 15:25:00|2099|2098|2091|2089|2100|2099|2090|2089|36206
1620111600000|2021-05-04 07:00:00|2116|2105|2099|2095|2116|2110|2095|2091|48089
1620111900000|2021-05-04 07:05:00|2098|2096|2091|2087|2106|2102|2088|2085|31294
1620112200000|2021-05-04 07:10:00|2090|2088|2082|2080|2098|2093|2072|2069|35938
1620112500000|2021-05-04 07:15:00|2083|2081|2077|2074|2084|2082|2074|2072|5993
1620112800000|2021-05-04 07:20:00|2076|2073|2076|2075|2080|2079|2071|2070|24413
1620113100000|2021-05-04 07:25:00|2077|2076|2078|2076|2079|2077|2075|2074|2987
1620113400000|2021-05-04 07:30:00|2079|2077|2073|2072|2089|2087|2073|2072|26984
1620113700000|2021-05-04 07:35:00|2072|2071|2075|2073|2080|2078|2070|2068|13000
1620114000000|2021-05-04 07:40:00|2074|2072|2069|2068|2075|2073|2065|2062|59351
1620114300000|2021-05-04 07:45:00|2070|2069|2071|2068|2075|2073|2069|2067|9908
1620114600000|2021-05-04 07:50:00|2070|2067|2066|2065|2071|2068|2064|2061|15035
1620114900000|2021-05-04 07:55:00|2067|2066|2069|2068|2071|2070|2067|2066|3140
1620115200000|2021-05-04 08:00:00|2068|2067|2068|2067|2069|2068|2066|2064|7015
1620115500000|2021-05-04 08:05:00|2069|2068|2064|2062|2070|2068|2061|2059|15351
1620115800000|2021-05-04 08:10:00|2063|2061|2063|2061|2069|2067|2061|2060|26875
1620116100000|2021-05-04 08:15:00|2062|2060|2056|2054|2062|2060|2055|2053|18386
1620116400000|2021-05-04 08:20:00|2055|2053|2056|2054|2056|2055|2052|2050|4151
1620116700000|2021-05-04 08:25:00|2055|2053|2055|2053|2058|2057|2054|2053|8741
1620117000000|2021-05-04 08:30:00|2054|2052|2052|2050|2054|2053|2051|2049|7611
1620117300000|2021-05-04 08:35:00|2053|2051|2056|2055|2056|2055|2052|2051|11503
1620117600000|2021-05-04 08:40:00|2055|2054|2053|2052|2057|2056|2053|2052|25710
1620117900000|2021-05-04 08:45:00|2054|2053|2049|2047|2058|2057|2048|2047|8916
1620118200000|2021-05-04 08:50:00|2050|2048|2050|2049|2052|2051|2049|2048|60025
1620118500000|2021-05-04 08:55:00|2051|2048|2046|2044|2051|2048|2046|2044|12786
1620118800000|2021-05-04 09:00:00|2045|2043|2049|2047|2049|2047|2041|2038|17137
1620119100000|2021-05-04 09:05:00|2048|2046|2040|2039|2048|2046|2038|2035|11236
1620119400000|2021-05-04 09:10:00|2041|2040|2046|2043|2047|2046|2041|2040|11180
1620119700000|2021-05-04 09:15:00|2045|2044|2037|2036|2045|2044|2037|2035|4596
1620120000000|2021-05-04 09:20:00|2038|2037|2039|2038|2040|2039|2037|2035|7755
1620120300000|2021-05-04 09:25:00|2038|2037|2037|2036|2039|2037|2036|2035|13215
1620120600000|2021-05-04 09:30:00|2038|2037|2038|2037|2043|2041|2038|2036|7466
1620120900000|2021-05-04 09:35:00|2039|2038|2035|2034|2040|2038|2033|2032|8785
1620121200000|2021-05-04 09:40:00|2036|2033|2039|2037|2039|2037|2035|2033|6722
1620121500000|2021-05-04 09:45:00|2040|2038|2041|2039|2044|2042|2039|2038|9324
1620121800000|2021-05-04 09:50:00|2042|2040|2043|2041|2047|2045|2041|2040|10842
1620122100000|2021-05-04 09:55:00|2042|2040|2037|2035|2042|2040|2034|2033|36561
1620122400000|2021-05-04 10:00:00|2036|2036|2037|2035|2037|2036|2035|2034|3246
1620122700000|2021-05-04 10:05:00|2038|2036|2038|2037|2040|2039|2034|2032|13297
1620123000000|2021-05-04 10:10:00|2039|2038|2039|2037|2040|2039|2037|2035|9121
1620123300000|2021-05-04 10:15:00|2040|2038|2034|2033|2040|2038|2034|2033|6381
1620123600000|2021-05-04 10:20:00|2035|2034|2034|2033|2038|2037|2033|2031|23915
1620123900000|2021-05-04 10:25:00|2033|2032|2033|2032|2034|2032|2033|2031|4632
1620124200000|2021-05-04 10:30:00|2034|2033|2038|2037|2038|2037|2032|2031|15618
1620124500000|2021-05-04 10:35:00|2039|2038|2033|2032|2039|2038|2033|2032|14001
1620124800000|2021-05-04 10:40:00|2034|2033|2033|2031|2035|2033|2032|2030|5124
1620125100000|2021-05-04 10:45:00|2032|2032|2043|2041|2043|2041|2032|2032|9530
1620125400000|2021-05-04 10:50:00|2042|2040|2039|2038|2042|2041|2039|2038|6136
1620125700000|2021-05-04 10:55:00|2040|2039|2036|2034|2041|2039|2033|2032|36351
1620126000000|2021-05-04 11:00:00|2037|2035|2038|2035|2039|2038|2034|2033|25154
1620126300000|2021-05-04 11:05:00|2037|2036|2037|2035|2037|2036|2036|2035|2945
1620126600000|2021-05-04 11:10:00|2038|2036|2044|2042|2044|2042|2038|2035|12169
1620126900000|2021-05-04 11:15:00|2045|2043|2053|2051|2053|2051|2044|2043|38929
1620127200000|2021-05-04 11:20:00|2052|2050|2053|2051|2053|2052|2051|2050|15658
1620127500000|2021-05-04 11:25:00|2052|2050|2051|2049|2052|2051|2050|2048|116608
1620127800000|2021-05-04 11:30:00|2050|2048|2044|2043|2050|2048|2044|2043|4306
1620128100000|2021-05-04 11:35:00|2043|2042|2040|2039|2047|2046|2040|2039|11842
1620128400000|2021-05-04 11:40:00|2039|2038|2037|2036|2039|2038|2032|2031|20393
1620128700000|2021-05-04 11:45:00|2036|2035|2038|2037|2039|2038|2033|2032|21632
1620129000000|2021-05-04 11:50:00|2037|2036|2033|2031|2041|2040|2030|2029|77382
1620129300000|2021-05-04 11:55:00|2032|2030|2031|2029|2036|2034|2028|2027|9306
1620129600000|2021-05-04 12:00:00|2032|2030|2038|2036|2039|2037|2032|2029|8548
1620129900000|2021-05-04 12:05:00|2039|2037|2041|2040|2041|2040|2038|2037|12221
1620130200000|2021-05-04 12:10:00|2040|2039|2037|2035|2040|2039|2034|2032|9679
1620130500000|2021-05-04 12:15:00|2036|2034|2033|2031|2036|2035|2032|2031|2849
1620130800000|2021-05-04 12:20:00|2034|2032|2033|2032|2035|2034|2033|2031|5306
1620131100000|2021-05-04 12:25:00|2034|2031|2031|2030|2034|2031|2029|2028|7674
1620131400000|2021-05-04 12:30:00|2032|2031|2032|2031|2033|2032|2031|2030|2251
1620131700000|2021-05-04 12:35:00|2031|2030|2029|2027|2033|2032|2029|2027|10066
1620132000000|2021-05-04 12:40:00|2028|2026|2021|2020|2028|2026|2017|2016|36615
1620132300000|2021-05-04 12:45:00|2022|2019|2026|2025|2028|2026|2018|2015|14184
1620132600000|2021-05-04 12:50:00|2027|2026|2025|2024|2028|2026|2023|2021|17549
1620132900000|2021-05-04 12:55:00|2026|2025|2024|2022|2027|2026|2023|2022|7616
1620133200000|2021-05-04 13:00:00|2023|2021|2022|2021|2024|2021|2021|2020|5089
1620133500000|2021-05-04 13:05:00|2023|2022|2020|2019|2023|2022|2019|2018|9261
1620133800000|2021-05-04 13:10:00|2021|2020|2023|2022|2023|2022|2018|2016|26041
1620134100000|2021-05-04 13:15:00|2022|2021|2019|2018|2025|2023|2019|2018|11190
1620134400000|2021-05-04 13:20:00|2018|2017|2017|2016|2020|2018|2014|2013|21329
1620134700000|2021-05-04 13:25:00|2018|2017|2024|2022|2024|2023|2017|2017|23591
1620135000000|2021-05-04 13:30:00|2025|2023|2019|2018|2025|2024|2018|2016|23578
1620135300000|2021-05-04 13:35:00|2018|2017|2024|2023|2029|2028|2018|2017|36101
1620135600000|2021-05-04 13:40:00|2023|2022|2027|2026|2028|2027|2022|2020|17301
1620135900000|2021-05-04 13:45:00|2026|2025|2027|2025|2032|2031|2026|2025|25042
1620136200000|2021-05-04 13:50:00|2026|2026|2028|2027|2030|2029|2025|2023|16634
1620136500000|2021-05-04 13:55:00|2027|2026|2028|2027|2030|2029|2022|2021|229181
1620136800000|2021-05-04 14:00:00|2027|2026|2028|2027|2032|2031|2027|2026|232559
1620137100000|2021-05-04 14:05:00|2029|2028|2021|2020|2029|2028|2021|2020|15032
1620137400000|2021-05-04 14:10:00|2020|2019|2019|2018|2020|2019|2014|2013|33253
1620137700000|2021-05-04 14:15:00|2020|2019|2021|2020|2024|2023|2019|2018|20174
1620138000000|2021-05-04 14:20:00|2020|2019|2016|2015|2021|2020|2016|2014|15933
1620138300000|2021-05-04 14:25:00|2015|2014|2012|2011|2015|2014|2008|2007|23252
1620138600000|2021-05-04 14:30:00|2013|2010|2010|2009|2013|2011|2008|2007|9671
1620138900000|2021-05-04 14:35:00|2009|2008|2007|2005|2011|2010|2005|2004|9247
1620139200000|2021-05-04 14:40:00|2006|2004|2008|2007|2010|2009|2005|2003|17396
1620139500000|2021-05-04 14:45:00|2007|2006|2006|2005|2008|2007|2003|2002|10771
1620139800000|2021-05-04 14:50:00|2007|2006|2005|2003|2007|2006|2004|2002|14651
1620140100000|2021-05-04 14:55:00|2004|2004|2007|2006|2009|2008|2004|2002|15793
1620140400000|2021-05-04 15:00:00|2008|2007|2007|2006|2009|2007|2006|2005|73531
1620140700000|2021-05-04 15:05:00|2006|2005|2010|2009|2011|2010|2000|1999.5|118338
1620141000000|2021-05-04 15:10:00|2009|2008|2006|2005|2010|2009|2005|2004|24820
1620141300000|2021-05-04 15:15:00|2007|2006|2006|2005|2009|2008|2004|2003|31634
1620141600000|2021-05-04 15:20:00|2007|2006|2002|2001|2007|2006|2000|1999.5|53838
1620141900000|2021-05-04 15:25:00|2003|2002|2003|2002|2005|2004|1999.5|1998.5|45184
1620198000000|2021-05-05 07:00:00|2012|2001|1995.5|1992|2016|2010|1989|1985|31069
1620198300000|2021-05-05 07:05:00|1995|1991.5|1983|1980|1995.5|1992.5|1980|1977|14143
1620198600000|2021-05-05 07:10:00|1982.5|1979.5|1974|1971.5|1983|1980|1971.5|1970|18539
1620198900000|2021-05-05 07:15:00|1974.5|1972|1979.5|1976.5|1981.5|1979.5|1968.5|1967|30409
1620199200000|2021-05-05 07:20:00|1980|1977|1978|1975.5|1981|1978.5|1977.5|1975.5|5369
1620199500000|2021-05-05 07:25:00|1978.5|1976|1975|1974|1978.5|1976.5|1969|1967|17509
1620199800000|2021-05-05 07:30:00|1975.5|1974.5|1976.5|1975.5|1978|1976.5|1972.5|1970|13859
1620200100000|2021-05-05 07:35:00|1977|1976|1975|1973|1978|1976.5|1972.5|1971|8753
1620200400000|2021-05-05 07:40:00|1974.5|1972.5|1974|1973|1978|1977|1973.5|1972.5|7953
1620200700000|2021-05-05 07:45:00|1975|1973.5|1969|1967.5|1977|1975|1968.5|1966.5|10731
1620201000000|2021-05-05 07:50:00|1969.5|1968|1974|1972.5|1974.5|1973.5|1969.5|1968|6244
1620201300000|2021-05-05 07:55:00|1974.5|1973|1982|1980.5|1982|1981|1974|1972.5|6171
1620201600000|2021-05-05 08:00:00|1981.5|1981|1980|1978.5|1982|1981.5|1979|1977|6940
1620201900000|2021-05-05 08:05:00|1979.5|1978|1973.5|1972.5|1980|1979|1973.5|1972.5|7135
1620202200000|2021-05-05 08:10:00|1974|1973|1974|1972.5|1979|1977.5|1974|1972.5|19923
1620202500000|2021-05-05 08:15:00|1974.5|1973|1974|1972.5|1980.5|1978.5|1972.5|1971|63483
1620202800000|2021-05-05 08:20:00|1974.5|1973|1984|1982|1986.5|1985|1974|1973|14216
1620203100000|2021-05-05 08:25:00|1984.5|1982.5|1984|1982.5|1988.5|1987|1982.5|1981.5|5170
1620203400000|2021-05-05 08:30:00|1984.5|1983|1979|1977.5|1984.5|1983|1979|1977.5|6941
1620203700000|2021-05-05 08:35:00|1978.5|1978|1978.5|1978|1981|1980.5|1978.5|1977.5|8649
1620204000000|2021-05-05 08:40:00|1979|1977.5|1977|1975.5|1979|1977.5|1976.5|1975.5|2250
1620204300000|2021-05-05 08:45:00|1976.5|1975|1981.5|1980|1983.5|1983|1975|1974|12749
1620204600000|2021-05-05 08:50:00|1982|1980.5|1975.5|1974|1982|1981|1974.5|1974|11120
1620204900000|2021-05-05 08:55:00|1975|1974.5|1977.5|1975.5|1979.5|1978.5|1975|1974.5|9907
1620205200000|2021-05-05 09:00:00|1978|1976|1978.5|1977.5|1979.5|1978.5|1978|1976|3600
1620205500000|2021-05-05 09:05:00|1979|1978|1980|1979.5|1981|1980|1979|1978|6370
1620205800000|2021-05-05 09:10:00|1980.5|1979|1977|1976|1980.5|1979|1977|1976|3681
1620206100000|2021-05-05 09:15:00|1977.5|1975.5|1981.5|1980.5|1981.5|1980.5|1976.5|1975.5|6785
1620206400000|2021-05-05 09:20:00|1981|1980|1985.5|1984.5|1985.5|1984.5|1981|1979.5|11978
1620206700000|2021-05-05 09:25:00|1985|1984|1975|1973.5|1985|1984|1975|1973.5|4775
1620207000000|2021-05-05 09:30:00|1975.5|1974|1975.5|1974|1976|1975|1973.5|1972|9935
1620207300000|2021-05-05 09:35:00|1975|1974.5|1975|1973.5|1977|1975.5|1974|1972.5|8586
1620207600000|2021-05-05 09:40:00|1974.5|1973|1974.5|1973|1974.5|1974|1973.5|1972.5|4091
1620207900000|2021-05-05 09:45:00|1974|1973.5|1976.5|1975.5|1976.5|1975.5|1974|1973.5|3306
1620208200000|2021-05-05 09:50:00|1977|1976|1973.5|1972|1979.5|1978|1971|1970.5|13126
1620208500000|2021-05-05 09:55:00|1973|1972.5|1972.5|1971|1973.5|1972.5|1969|1968.5|11111
1620208800000|2021-05-05 10:00:00|1972|1970.5|1968.5|1967|1972|1970.5|1966.5|1965|10350
1620209100000|2021-05-05 10:05:00|1969|1967.5|1971|1970|1972|1971|1969|1967.5|3398
1620209400000|2021-05-05 10:10:00|1970.5|1969.5|1968|1966.5|1971|1970|1967.5|1966|2346
1620209700000|2021-05-05 10:15:00|1967.5|1966|1967.5|1966|1967.5|1966|1960.5|1960|10407
1620210000000|2021-05-05 10:20:00|1967|1966.5|1966|1965|1967.5|1966.5|1965.5|1963.5|1528
1620210300000|2021-05-05 10:25:00|1966.5|1965.5|1966|1964.5|1967|1966|1965.5|1964.5|3954
1620210600000|2021-05-05 10:30:00|1965.5|1964|1963|1962|1965.5|1964|1962|1961.5|4770
1620210900000|2021-05-05 10:35:00|1962.5|1961.5|1967.5|1966|1967.5|1966.5|1960|1958|7916
1620211200000|2021-05-05 10:40:00|1968|1966.5|1972.5|1971.5|1974|1972|1968|1966.5|5143
1620211500000|2021-05-05 10:45:00|1972|1971|1974.5|1973|1974.5|1973|1971|1970.5|24985
1620211800000|2021-05-05 10:50:00|1975|1973.5|1975.5|1974.5|1977|1975|1974.5|1973|5612
1620212100000|2021-05-05 10:55:00|1975|1974|1973|1972|1975.5|1974|1973|1972|7143
1620212400000|2021-05-05 11:00:00|1972.5|1972.5|1971|1969.5|1973|1972.5|1970.5|1969|6797
1620212700000|2021-05-05 11:05:00|1971.5|1970|1971.5|1970.5|1974|1973|1971.5|1970|7107
1620213000000|2021-05-05 11:10:00|1971|1970|1972.5|1971.5|1975|1973.5|1970.5|1969|3352
1620213300000|2021-05-05 11:15:00|1973|1972|1974|1972.5|1975|1974|1972.5|1971.5|10927
1620213600000|2021-05-05 11:20:00|1974.5|1973|1977|1976|1981.5|1980|1974.5|1973|23101
1620213900000|2021-05-05 11:25:00|1977.5|1976.5|1977|1976|1977.5|1976.5|1976.5|1976|656
1620214200000|2021-05-05 11:30:00|1977.5|1977|1974.5|1973.5|1977.5|1977|1974.5|1973.5|9163
1620214500000|2021-05-05 11:35:00|1974|1974|1974|1972.5|1974.5|1974|1973|1972|5650
1620214800000|2021-05-05 11:40:00|1973.5|1972|1969.5|1968.5|1973.5|1972.5|1969|1968|5150
1620215100000|2021-05-05 11:45:00|1969|1968|1970.5|1969|1973.5|1972.5|1969|1967.5|16686
1620215400000|2021-05-05 11:50:00|1970|1969.5|1970.5|1969|1973.5|1972.5|1970|1969|8873
1620215700000|2021-05-05 11:55:00|1971|1969.5|1970|1968.5|1971.5|1970.5|1969.5|1968.5|3562
1620216000000|2021-05-05 12:00:00|1970.5|1969|1971.5|1970.5|1972|1971|1970.5|1968.5|533
1620216300000|2021-05-05 12:05:00|1971|1970|1968|1967.5|1971.5|1970|1968|1967.5|5258
1620216600000|2021-05-05 12:10:00|1969|1968|1972.5|1970.5|1972.5|1970.5|1968|1967.5|12867
1620216900000|2021-05-05 12:15:00|1972|1971|1973|1971.5|1973|1972.5|1971.5|1970.5|6525
1620217200000|2021-05-05 12:20:00|1972.5|1972|1968.5|1967.5|1973|1972|1967|1966.5|10193
1620217500000|2021-05-05 12:25:00|1969|1968|1963.5|1962.5|1969|1968|1962.5|1962|10679
1620217800000|2021-05-05 12:30:00|1963|1962|1964.5|1962.5|1964.5|1962.5|1957.5|1957|10801
1620218100000|2021-05-05 12:35:00|1964|1963|1964|1963|1965.5|1964|1963.5|1962.5|1615
1620218400000|2021-05-05 12:40:00|1963.5|1962.5|1962.5|1961|1967|1965.5|1961.5|1960.5|11979
1620218700000|2021-05-05 12:45:00|1963|1961.5|1967|1966|1967.5|1966.5|1963|1961.5|2581
1620219000000|2021-05-05 12:50:00|1966.5|1965.5|1969|1968|1969|1968.5|1965|1964|38806
1620219300000|2021-05-05 12:55:00|1969.5|1968.5|1968|1967|1971|1970|1968|1967|7231
1620219600000|2021-05-05 13:00:00|1967.5|1966.5|1966.5|1965.5|1967.5|1966.5|1966|1965|2829
1620219900000|2021-05-05 13:05:00|1966|1965|1966|1965.5|1967|1966|1965|1964.5|3533
1620220200000|2021-05-05 13:10:00|1966.5|1965|1966|1965|1968.5|1967|1966|1965|7415
1620220500000|2021-05-05 13:15:00|1965.5|1965.5|1967|1965.5|1967|1966|1964.5|1964|4839
1620220800000|2021-05-05 13:20:00|1966.5|1966|1967|1965.5|1967|1966|1966|1965|2576
1620221100000|2021-05-05 13:25:00|1967.5|1966|1960.5|1960|1967.5|1967|1960.5|1960|14499
1620221400000|2021-05-05 13:30:00|1961|1960.5|1965.5|1964|1966.5|1965.5|1961|1960.5|12640
1620221700000|2021-05-05 13:35:00|1965|1963.5|1964|1962.5|1965.5|1964.5|1962|1961|7640
1620222000000|2021-05-05 13:40:00|1963.5|1962|1961.5|1960.5|1963.5|1962.5|1960.5|1959.5|7281
1620222300000|2021-05-05 13:45:00|1962.5|1961|1961.5|1960.5|1962.5|1961|1960|1959.5|2996
1620222600000|2021-05-05 13:50:00|1962|1961|1960.5|1959.5|1962.5|1961.5|1960|1959.5|15415
1620222900000|2021-05-05 13:55:00|1960|1959|1957|1956|1960.5|1959.5|1957|1956|9714
1620223200000|2021-05-05 14:00:00|1957.5|1956.5|1953|1952|1958|1957.5|1953|1951.5|15977
1620223500000|2021-05-05 14:05:00|1952.5|1951.5|1951.5|1951|1956.5|1955.5|1948.5|1948|25450
1620223800000|2021-05-05 14:10:00|1951|1950.5|1953.5|1953|1955|1953.5|1950.5|1949|9674
1620224100000|2021-05-05 14:15:00|1954|1953.5|1949.5|1948.5|1956.5|1956|1946.5|1944.5|69513
1620224400000|2021-05-05 14:20:00|1949|1948|1947|1946.5|1950|1949.5|1944|1941.5|22592
1620224700000|2021-05-05 14:25:00|1947.5|1946|1947|1946|1947.5|1946.5|1945|1944|9005
1620225000000|2021-05-05 14:30:00|1946.5|1945.5|1949|1947.5|1949|1948|1945.5|1944.5|13260
1620225300000|2021-05-05 14:35:00|1949.5|1948|1943.5|1942.5|1952|1951|1942.5|1942|25517
1620225600000|2021-05-05 14:40:00|1944|1943|1939|1937.5|1945|1944|1938|1937.5|73814
1620225900000|2021-05-05 14:45:00|1938.5|1938|1934|1933|1939|1938|1934|1933|25750
1620226200000|2021-05-05 14:50:00|1933.5|1932.5|1932.5|1931|1933.5|1932.5|1929.5|1929|39370
1620226500000|2021-05-05 14:55:00|1932|1931.5|1926|1925|1934|1932.5|1926|1925|24825
1620226800000|2021-05-05 15:00:00|1925.5|1925.5|1927|1925.5|1931.5|1929.5|1923.5|1922|38258
1620227100000|2021-05-05 15:05:00|1928|1926|1931.5|1930|1932|1931|1926.5|1925.5|55186
1620227400000|2021-05-05 15:10:00|1931|1930.5|1941|1939.5|1941|1939.5|1930|1929|29301
1620227700000|2021-05-05 15:15:00|1940|1939|1946.5|1945.5|1947|1946|1938.5|1937.5|54856
1620228000000|2021-05-05 15:20:00|1946|1945|1951.5|1950.5|1953|1952|1946|1945|39156
1620228300000|2021-05-05 15:25:00|1951|1950|1952.5|1951.5|1953.5|1953|1948.5|1948|26332
1620284400000|2021-05-06 07:00:00|1968|1950.5|1962.5|1958.5|1994|1979.5|1953.5|1950.5|36489
1620284700000|2021-05-06 07:05:00|1963.5|1959|1953|1951|1965.5|1961|1953|1950|5022
1620285000000|2021-05-06 07:10:00|1952.5|1950|1953.5|1950|1954.5|1951|1948|1945.5|7507
1620285300000|2021-05-06 07:15:00|1953|1949.5|1950.5|1949.5|1954|1952.5|1950|1948.5|3307
1620285600000|2021-05-06 07:20:00|1951|1950|1952|1950.5|1953|1950.5|1947.5|1946|20149
1620285900000|2021-05-06 07:25:00|1952.5|1951|1950|1949|1952.5|1951.5|1947|1946|12302
1620286200000|2021-05-06 07:30:00|1949.5|1948.5|1953|1951.5|1953|1952|1945|1944|12359
1620286500000|2021-05-06 07:35:00|1953.5|1952|1955|1953.5|1957.5|1956|1951|1950|8595
1620286800000|2021-05-06 07:40:00|1955.5|1954|1949.5|1948|1955.5|1954.5|1949.5|1948|13041
1620287100000|2021-05-06 07:45:00|1949|1948.5|1947.5|1945.5|1951.5|1950|1947.5|1945.5|9126
1620287400000|2021-05-06 07:50:00|1947|1946|1947|1945.5|1947|1946|1944.5|1943.5|5629
1620287700000|2021-05-06 07:55:00|1946.5|1944.5|1944|1943|1946.5|1944.5|1937.5|1935|13796
1620288000000|2021-05-06 08:00:00|1944.5|1943.5|1948.5|1947|1948.5|1947.5|1944|1943|9585
1620288300000|2021-05-06 08:05:00|1949|1947.5|1945|1944|1949.5|1948.5|1945|1944|13080
1620288600000|2021-05-06 08:10:00|1944.5|1943.5|1940.5|1939.5|1944.5|1943.5|1940|1939|7865
1620288900000|2021-05-06 08:15:00|1941|1940|1938|1936.5|1943.5|1941.5|1937.5|1936.5|8395
1620289200000|2021-05-06 08:20:00|1937.5|1937|1939|1938|1940|1939|1937.5|1937|4801
1620289500000|2021-05-06 08:25:00|1939.5|1938.5|1940|1939|1942|1940.5|1938.5|1938|11122
1620289800000|2021-05-06 08:30:00|1939.5|1938.5|1939.5|1938.5|1940|1939.5|1936.5|1936|8157
1620290100000|2021-05-06 08:35:00|1940|1939|1938|1936.5|1940|1939|1936.5|1935.5|14602
1620290400000|2021-05-06 08:40:00|1937.5|1936|1938.5|1937|1939|1938|1937|1936|4696
1620290700000|2021-05-06 08:45:00|1939|1937.5|1940.5|1939.5|1940.5|1940|1938.5|1937|3583
1620291000000|2021-05-06 08:50:00|1940|1939|1940|1938.5|1940.5|1940|1938|1937|7906
1620291300000|2021-05-06 08:55:00|1939.5|1939|1937|1935.5|1939.5|1939|1935.5|1935|8223
1620291600000|2021-05-06 09:00:00|1936.5|1936|1935.5|1933.5|1936.5|1936|1933|1932|9670
1620291900000|2021-05-06 09:05:00|1935|1933|1941|1940.5|1942|1941|1934|1933|8074
1620292200000|2021-05-06 09:10:00|1940.5|1940|1936.5|1936|1941.5|1940|1936.5|1936|5277
1620292500000|2021-05-06 09:15:00|1936|1935.5|1932.5|1932|1936.5|1935.5|1931.5|1930.5|11448
1620292800000|2021-05-06 09:20:00|1933|1931.5|1938.5|1937.5|1939|1937.5|1932.5|1931.5|13297
1620293100000|2021-05-06 09:25:00|1938|1937|1934|1933.5|1938.5|1937.5|1934|1932.5|7269
1620293400000|2021-05-06 09:30:00|1933.5|1933|1930.5|1930|1934.5|1933.5|1930.5|1930|13494
1620293700000|2021-05-06 09:35:00|1930|1929.5|1932.5|1932|1933.5|1932.5|1929.5|1929|11989
1620294000000|2021-05-06 09:40:00|1933|1932.5|1936.5|1935.5|1938|1936.5|1932|1931.5|6766
1620294300000|2021-05-06 09:45:00|1936|1936|1933|1932.5|1937|1936.5|1932.5|1932|3939
1620294600000|2021-05-06 09:50:00|1933.5|1933|1934.5|1933.5|1935.5|1934.5|1933|1932|3484
1620294900000|2021-05-06 09:55:00|1934|1933|1933.5|1932.5|1934.5|1933.5|1932|1931.5|7604
1620295200000|2021-05-06 10:00:00|1933|1932|1931.5|1930.5|1933|1932|1931.5|1930.5|3413
1620295500000|2021-05-06 10:05:00|1932|1931|1931|1930|1932|1931|1931|1930|2827
1620295800000|2021-05-06 10:10:00|1930.5|1929.5|1928.5|1927.5|1930.5|1929.5|1928.5|1927.5|2785
1620296100000|2021-05-06 10:15:00|1928|1928|1929|1928.5|1929|1928.5|1926.5|1926|5747
1620296400000|2021-05-06 10:20:00|1928|1928|1932|1931|1933|1931.5|1928|1927|6272
1620296700000|2021-05-06 10:25:00|1931.5|1930.5|1932.5|1931|1933|1932|1931.5|1930.5|2705
1620297000000|2021-05-06 10:30:00|1932|1930.5|1930|1929.5|1932.5|1930.5|1930|1929.5|2749
1620297300000|2021-05-06 10:35:00|1930.5|1930|1929|1927.5|1931|1930|1928.5|1927.5|4445
1620297600000|2021-05-06 10:40:00|1928.5|1927|1928|1926.5|1929|1927.5|1926|1925|3389
1620297900000|2021-05-06 10:45:00|1927.5|1927|1927.5|1926.5|1928.5|1927.5|1927|1926|3544
1620298200000|2021-05-06 10:50:00|1927|1926|1927.5|1926|1927.5|1926|1926.5|1925.5|3688
1620298500000|2021-05-06 10:55:00|1927|1926.5|1926.5|1925.5|1927|1926.5|1926|1925|3153
1620298800000|2021-05-06 11:00:00|1927|1926|1921|1919.5|1927|1926|1921|1919|17738
1620299100000|2021-05-06 11:05:00|1920.5|1920|1918|1917|1922|1921|1918|1917|8796
1620299400000|2021-05-06 11:10:00|1917.5|1916.5|1920|1919|1922|1921|1916.5|1915|16077
1620299700000|2021-05-06 11:15:00|1920.5|1919.5|1921|1920|1921.5|1921|1920|1919.5|4925
1620300000000|2021-05-06 11:20:00|1920.5|1920.5|1919.5|1918.5|1920.5|1920.5|1919|1918.5|3100
1620300300000|2021-05-06 11:25:00|1919|1918|1917|1916.5|1919|1918|1917|1916|7465
1620300600000|2021-05-06 11:30:00|1917.5|1917|1919|1918.5|1919.5|1918.5|1917.5|1917|3604
1620300900000|2021-05-06 11:35:00|1919.5|1919|1922|1921.5|1922.5|1921.5|1919.5|1918.5|1817
1620301200000|2021-05-06 11:40:00|1921.5|1921|1920.5|1919|1922.5|1922|1920|1919|14365
1620301500000|2021-05-06 11:45:00|1921|1919.5|1920.5|1920|1922|1920.5|1920.5|1919.5|1621
1620301800000|2021-05-06 11:50:00|1920|1919.5|1924.5|1923.5|1925|1924|1919.5|1919|3875
1620302100000|2021-05-06 11:55:00|1925|1924|1924.5|1923.5|1926|1925.5|1923.5|1923|5294
1620302400000|2021-05-06 12:00:00|1924|1923|1920.5|1919.5|1924|1923.5|1920|1919|6324
1620302700000|2021-05-06 12:05:00|1920|1919|1920.5|1920|1921|1920|1919.5|1918.5|3478
1620303000000|2021-05-06 12:10:00|1921|1920.5|1919.5|1918|1921|1920.5|1918.5|1918|5121
1620303300000|2021-05-06 12:15:00|1919|1917.5|1915|1914|1919|1917.5|1915|1914|6282
1620303600000|2021-05-06 12:20:00|1915.5|1914.5|1910|1909|1915.5|1914.5|1910|1909|8835
1620303900000|2021-05-06 12:25:00|1910.5|1909.5|1907.5|1906|1911|1910|1905.5|1904.5|17544
1620304200000|2021-05-06 12:30:00|1907|1905.5|1907.5|1906|1907.5|1906|1905.5|1904.5|17640
1620304500000|2021-05-06 12:35:00|1908|1906.5|1907.5|1906.5|1908|1907.5|1906|1905|8299
1620304800000|2021-05-06 12:40:00|1907|1907|1911|1910.5|1911.5|1910.5|1907|1907|6011
1620305100000|2021-05-06 12:45:00|1911.5|1910|1908.5|1907.5|1911.5|1910.5|1908.5|1907|5423
1620305400000|2021-05-06 12:50:00|1908|1907|1907|1905.5|1908|1907|1905.5|1904.5|4439
1620305700000|2021-05-06 12:55:00|1906.5|1905|1902.5|1901.5|1906.5|1905.5|1902|1901.5|9679
1620306000000|2021-05-06 13:00:00|1903|1902|1910|1909.5|1912.5|1911|1902.5|1902|22306
1620306300000|2021-05-06 13:05:00|1910.5|1910|1915.5|1915|1915.5|1915|1908.5|1907.5|21091
1620306600000|2021-05-06 13:10:00|1916|1915.5|1928|1927|1928.5|1927|1915.5|1915.5|20561
1620306900000|2021-05-06 13:15:00|1927.5|1926.5|1925|1924|1927.5|1926.5|1923.5|1923|7552
1620307200000|2021-05-06 13:20:00|1925.5|1924.5|1928|1927|1930|1928.5|1925|1924|14260
1620307500000|2021-05-06 13:25:00|1927.5|1926.5|1924|1923|1927.5|1927|1924|1923|11251
1620307800000|2021-05-06 13:30:00|1924.5|1923.5|1920.5|1920|1924.5|1924|1919|1918|10713
1620308100000|2021-05-06 13:35:00|1920|1919.5|1919.5|1918|1920.5|1920|1917|1916.5|13087
1620308400000|2021-05-06 13:40:00|1920|1918.5|1920.5|1919.5|1923.5|1922.5|1920|1918|8666
1620308700000|2021-05-06 13:45:00|1920|1919|1919|1918.5|1920.5|1919.5|1917|1915.5|7900
1620309000000|2021-05-06 13:50:00|1919.5|1919|1920|1919.5|1925|1923.5|1919|1918.5|9638
1620309300000|2021-05-06 13:55:00|1919.5|1919|1919|1918|1922.5|1921|1918.5|1918|21578
1620309600000|2021-05-06 14:00:00|1919.5|1918.5|1916|1915.5|1920|1918.5|1916|1915|6569
1620309900000|2021-05-06 14:05:00|1915.5|1915|1911.5|1910.5|1915.5|1915|1911|1910.5|13595
1620310200000|2021-05-06 14:10:00|1912|1911|1901|1899.5|1913.5|1912.5|1899.5|1899|30520
1620310500000|2021-05-06 14:15:00|1901.5|1900|1898|1896.5|1906|1904|1895|1894|46497
1620310800000|2021-05-06 14:20:00|1898.5|1897|1901.5|1900|1901.5|1900|1895|1894.5|18851
1620311100000|2021-05-06 14:25:00|1901|1900.5|1896|1894.5|1901.5|1900.5|1896|1894|12925
1620311400000|2021-05-06 14:30:00|1895.5|1895|1901|1900|1903|1901.5|1895.5|1895|20922
1620311700000|2021-05-06 14:35:00|1900.5|1899.5|1900.5|1900|1903.5|1902.5|1900|1898.5|15692
1620312000000|2021-05-06 14:40:00|1901|1899|1897|1896|1901.5|1899.5|1897|1896|11719
1620312300000|2021-05-06 14:45:00|1897.5|1896.5|1897.5|1896.5|1898.5|1897.5|1896|1895.5|14587
1620312600000|2021-05-06 14:50:00|1898|1897|1898|1897|1902.5|1901.5|1897.5|1896|17249
1620312900000|2021-05-06 14:55:00|1898.5|1897.5|1897.5|1896.5|1899.5|1898|1896|1895|30298
1620313200000|2021-05-06 15:00:00|1897|1897|1897.5|1896.5|1898|1897.5|1896|1895|19373
1620313500000|2021-05-06 15:05:00|1897|1896|1894|1893|1897|1896|1891.5|1890.5|63919
1620313800000|2021-05-06 15:10:00|1894.5|1893.5|1897|1896|1898.5|1898|1894.5|1893.5|18702
1620314100000|2021-05-06 15:15:00|1897.5|1896.5|1902|1901|1902.5|1901|1897|1896.5|87715
1620314400000|2021-05-06 15:20:00|1901.5|1900.5|1900|1899.5|1901.5|1901|1899|1898|23786
1620314700000|2021-05-06 15:25:00|1899.5|1899|1906.5|1905|1906.5|1905.5|1899.5|1898.5|72499
1620370800000|2021-05-07 07:00:00|1899|1890|1882.5|1878.5|1899|1890.5|1864.5|1860|28429
1620371100000|2021-05-07 07:05:00|1883|1880|1883.5|1880.5|1890|1885.5|1872.5|1870.5|17340
1620371400000|2021-05-07 07:10:00|1881|1880|1880|1878|1895.5|1893|1877|1876.5|34152
1620371700000|2021-05-07 07:15:00|1879|1878.5|1880|1878.5|1884|1882|1877.5|1876.5|70833
1620372000000|2021-05-07 07:20:00|1880.5|1879|1890.5|1889|1890.5|1890|1879.5|1878|19695
1620372300000|2021-05-07 07:25:00|1891|1890|1902|1900.5|1902.5|1900.5|1887|1885|76762
1620372600000|2021-05-07 07:30:00|1902.5|1900|1907.5|1905.5|1907.5|1905.5|1900|1898|24970
1620372900000|2021-05-07 07:35:00|1908|1906|1909.5|1908|1910|1908.5|1906|1904.5|41264
1620373200000|2021-05-07 07:40:00|1910|1908.5|1911|1910.5|1915|1913|1909.5|1908|12729
1620373500000|2021-05-07 07:45:00|1911.5|1910|1910|1909|1914.5|1912.5|1910|1909|9129
1620373800000|2021-05-07 07:50:00|1910.5|1909.5|1905|1904.5|1912|1911|1905|1903.5|9357
1620374100000|2021-05-07 07:55:00|1905.5|1903.5|1903|1901.5|1906|1905|1901|1900|20227
1620374400000|2021-05-07 08:00:00|1903.5|1902|1908|1906.5|1913.5|1912|1903.5|1902|8719
1620374700000|2021-05-07 08:05:00|1907.5|1907|1906|1905.5|1908|1907|1905|1904.5|3284
1620375000000|2021-05-07 08:10:00|1906.5|1906|1906.5|1906|1907|1906|1905|1904.5|4943
1620375300000|2021-05-07 08:15:00|1907|1906.5|1910.5|1910|1911.5|1910|1907|1906.5|34401
1620375600000|2021-05-07 08:20:00|1911|1910.5|1911.5|1910.5|1912.5|1911.5|1911|1910|2502
1620375900000|2021-05-07 08:25:00|1911|1911|1911|1910|1914|1913|1911|1910|4795
1620376200000|2021-05-07 08:30:00|1910.5|1909.5|1909|1907.5|1913.5|1913|1909|1907.5|19961
1620376500000|2021-05-07 08:35:00|1908.5|1908|1909|1908|1910|1909|1907.5|1907|5351
1620376800000|2021-05-07 08:40:00|1908.5|1907.5|1905.5|1904|1911|1910|1904|1902|15806
1620377100000|2021-05-07 08:45:00|1905|1903.5|1901.5|1900|1905.5|1903.5|1901.5|1900|7474
1620377400000|2021-05-07 08:50:00|1901|1900.5|1900.5|1900|1903.5|1901.5|1899.5|1898.5|11179
1620377700000|2021-05-07 08:55:00|1901|1900.5|1907|1906|1908|1907|1900.5|1899.5|11227
1620378000000|2021-05-07 09:00:00|1907.5|1906.5|1907|1906|1908|1907|1905.5|1904.5|14266
1620378300000|2021-05-07 09:05:00|1907.5|1906.5|1908|1907.5|1908.5|1907.5|1907|1906|3925
1620378600000|2021-05-07 09:10:00|1907.5|1907|1907.5|1906.5|1908|1907.5|1907|1906|4265
1620378900000|2021-05-07 09:15:00|1908|1907|1909|1908.5|1912.5|1911|1908|1907|11415
1620379200000|2021-05-07 09:20:00|1908.5|1908|1907.5|1907|1909.5|1909|1907.5|1907|5105
1620379500000|2021-05-07 09:25:00|1907|1906.5|1909|1908.5|1909|1908.5|1907|1906|41583
1620379800000|2021-05-07 09:30:00|1909.5|1909|1911|1909.5|1911|1909.5|1908.5|1908|5693
1620380100000|2021-05-07 09:35:00|1910.5|1910|1919.5|1918.5|1919.5|1918.5|1910.5|1909.5|6868
1620380400000|2021-05-07 09:40:00|1920|1919|1923|1922|1923.5|1922|1917|1915.5|10329
1620380700000|2021-05-07 09:45:00|1922.5|1921.5|1921.5|1920.5|1923|1921.5|1919|1917|10942
1620381000000|2021-05-07 09:50:00|1921|1920|1921|1920.5|1922|1920.5|1921|1920|1798
1620381300000|2021-05-07 09:55:00|1921.5|1921|1930|1929|1931.5|1930.5|1921|1920|415610
1620381600000|2021-05-07 10:00:00|1929.5|1928.5|1937.5|1936|1938|1936|1929.5|1928|25159
1620381900000|2021-05-07 10:05:00|1938|1937|1940|1939|1940|1939|1937.5|1936|9896
1620382200000|2021-05-07 10:10:00|1939.5|1939.5|1939.5|1938.5|1943|1941.5|1938.5|1937|8771
1620382500000|2021-05-07 10:15:00|1940|1939|1943|1941.5|1943|1942|1940|1939|7371
1620382800000|2021-05-07 10:20:00|1942.5|1941|1946|1945|1946|1945.5|1941|1940|8731
1620383100000|2021-05-07 10:25:00|1946.5|1945.5|1952|1951.5|1953|1952|1946|1945|55822
1620383400000|2021-05-07 10:30:00|1952.5|1951|1949.5|1948.5|1953.5|1952.5|1949.5|1948|13231
1620383700000|2021-05-07 10:35:00|1950|1949|1953.5|1951.5|1956|1955.5|1950|1948.5|14979
1620384000000|2021-05-07 10:40:00|1953|1951|1951.5|1950.5|1953|1951.5|1951|1950|4340
1620384300000|2021-05-07 10:45:00|1951|1950|1951.5|1950|1951.5|1950.5|1950|1948|7591
1620384600000|2021-05-07 10:50:00|1952|1951|1955|1954|1956|1955.5|1952|1950|30005
1620384900000|2021-05-07 10:55:00|1955.5|1954.5|1954|1953.5|1955.5|1955|1952|1951|14805
1620385200000|2021-05-07 11:00:00|1953.5|1953|1954|1953.5|1954.5|1954|1950.5|1950|8947
1620385500000|2021-05-07 11:05:00|1954.5|1954|1952.5|1952|1956|1955|1952.5|1952|7001
1620385800000|2021-05-07 11:10:00|1953|1952.5|1953.5|1952|1954|1953.5|1952.5|1951|8082
1620386100000|2021-05-07 11:15:00|1953|1952.5|1953.5|1952.5|1953.5|1953|1952.5|1951.5|4613
1620386400000|2021-05-07 11:20:00|1953|1952|1953.5|1952.5|1953.5|1952.5|1953|1952|1091
1620386700000|2021-05-07 11:25:00|1953|1953|1954.5|1954|1955|1954.5|1953|1953|4754
1620387000000|2021-05-07 11:30:00|1955|1954.5|1958.5|1957.5|1958.5|1958|1955|1954.5|3402
1620387300000|2021-05-07 11:35:00|1958|1957|1963|1962|1963|1962.5|1957.5|1957|7927
1620387600000|2021-05-07 11:40:00|1962.5|1962.5|1962.5|1961|1962.5|1962.5|1961|1960|3566
1620387900000|2021-05-07 11:45:00|1962|1960.5|1961.5|1960.5|1962|1961.5|1958.5|1957.5|11730
1620388200000|2021-05-07 11:50:00|1962|1961|1966|1964.5|1969|1967|1961.5|1960.5|6917
1620388500000|2021-05-07 11:55:00|1966.5|1965|1964|1963.5|1967|1965.5|1963.5|1962.5|4635
1620388800000|2021-05-07 12:00:00|1964.5|1964|1962|1960.5|1966.5|1966|1962|1960|5623
1620389100000|2021-05-07 12:05:00|1961.5|1961|1962.5|1961.5|1965|1964.5|1961|1960.5|10487
1620389400000|2021-05-07 12:10:00|1963|1962|1965|1964.5|1965.5|1964.5|1963|1962|1833
1620389700000|2021-05-07 12:15:00|1965.5|1965|1968|1967|1968|1967.5|1965.5|1965|9561
1620390000000|2021-05-07 12:20:00|1967.5|1966.5|1966.5|1965.5|1967.5|1966.5|1966.5|1965.5|5566
1620390300000|2021-05-07 12:25:00|1966|1965|1958.5|1957|1966|1965|1958|1957|45939
1620390600000|2021-05-07 12:30:00|1958|1956.5|1972|1971|1972.5|1971.5|1955|1954.5|20420
1620390900000|2021-05-07 12:35:00|1972.5|1971.5|1968.5|1967|1973|1972|1968.5|1967|11514
1620391200000|2021-05-07 12:40:00|1969|1968|1973|1972|1973|1972|1969|1967|6916
1620391500000|2021-05-07 12:45:00|1972.5|1971.5|1984|1983|1985.5|1984|1972.5|1971|46246
1620391800000|2021-05-07 12:50:00|1983.5|1982.5|1982.5|1981|1984|1983|1981|1980.5|7920
1620392100000|2021-05-07 12:55:00|1983|1981.5|1978|1977|1985.5|1984|1978|1977|14822
1620392400000|2021-05-07 13:00:00|1977.5|1976.5|1978.5|1976.5|1979|1978|1976|1975.5|6028
1620392700000|2021-05-07 13:05:00|1978|1977|1975|1973.5|1978|1977.5|1975|1973.5|9305
1620393000000|2021-05-07 13:10:00|1974.5|1974|1973|1972|1974.5|1974|1971|1970.5|106605
1620393300000|2021-05-07 13:15:00|1973.5|1972.5|1968.5|1968|1975|1973.5|1968|1967.5|9845
1620393600000|2021-05-07 13:20:00|1969|1967.5|1966.5|1966|1970.5|1969|1966|1965.5|6709
1620393900000|2021-05-07 13:25:00|1967|1966.5|1969|1968.5|1970|1968.5|1967|1966|9234
1620394200000|2021-05-07 13:30:00|1969.5|1969|1969|1967.5|1973.5|1973|1969|1967|32170
1620394500000|2021-05-07 13:35:00|1968.5|1967|1980|1978.5|1980|1979.5|1968|1967|12914
1620394800000|2021-05-07 13:40:00|1979.5|1978|1975.5|1974.5|1979.5|1978.5|1975.5|1974|9098
1620395100000|2021-05-07 13:45:00|1975|1975|1971|1970|1977.5|1975.5|1970.5|1969.5|9453
1620395400000|2021-05-07 13:50:00|1970.5|1969.5|1972|1971|1974.5|1973|1970|1969.5|13674
1620395700000|2021-05-07 13:55:00|1972.5|1971.5|1977|1976|1977|1976.5|1971.5|1971|18604
1620396000000|2021-05-07 14:00:00|1977.5|1976.5|1978|1977|1978.5|1977.5|1976|1975|7751
1620396300000|2021-05-07 14:05:00|1977.5|1977.5|1980|1979|1980|1979|1977.5|1977|5507
1620396600000|2021-05-07 14:10:00|1980.5|1979.5|1976|1975|1982|1981.5|1976|1975|12083
1620396900000|2021-05-07 14:15:00|1975.5|1975.5|1974|1973.5|1976.5|1976|1970.5|1969.5|27991
1620397200000|2021-05-07 14:20:00|1974.5|1973|1977|1976|1978.5|1977.5|1974|1973|14095
1620397500000|2021-05-07 14:25:00|1976.5|1975.5|1978|1977|1978.5|1978|1975|1974.5|90366
1620397800000|2021-05-07 14:30:00|1977.5|1976.5|1975.5|1975|1978|1976.5|1975.5|1974|4801
1620398100000|2021-05-07 14:35:00|1976|1975.5|1975.5|1975|1978|1977.5|1975|1974.5|11879
1620398400000|2021-05-07 14:40:00|1975|1974.5|1977|1976|1977.5|1976.5|1975|1974.5|6078
1620398700000|2021-05-07 14:45:00|1976.5|1975.5|1975|1974|1977|1976.5|1974.5|1974|122700
1620399000000|2021-05-07 14:50:00|1974.5|1973.5|1974|1973|1976.5|1975.5|1973.5|1973|9134
1620399300000|2021-05-07 14:55:00|1973.5|1972.5|1973.5|1972.5|1973.5|1973|1970.5|1970|14275
1620399600000|2021-05-07 15:00:00|1973|1972|1974.5|1973.5|1974.5|1974|1971.5|1971|12612
1620399900000|2021-05-07 15:05:00|1974|1973|1964.5|1964|1974|1973|1964.5|1963.5|16114
1620400200000|2021-05-07 15:10:00|1965|1964.5|1965|1964.5|1965.5|1965|1964.5|1964|7847
1620400500000|2021-05-07 15:15:00|1965.5|1964|1968|1967|1968.5|1967|1963|1962.5|11845
1620400800000|2021-05-07 15:20:00|1968.5|1967.5|1972|1971.5|1973|1972|1968.5|1967.5|14084
1620401100000|2021-05-07 15:25:00|1972.5|1972|1981|1979.5|1981.5|1980.5|1970|1968.5|35451
1620630000000|2021-05-10 07:00:00|1988|1974.5|1971.5|1968.5|1988|1978.5|1965.5|1960|27558
1620630300000|2021-05-10 07:05:00|1971|1968|1966.5|1962.5|1971.5|1969|1955.5|1952|38765
1620630600000|2021-05-10 07:10:00|1966|1961.5|1966.5|1963.5|1972|1969|1959|1955|15247
1620630900000|2021-05-10 07:15:00|1967|1963|1978.5|1975.5|1978.5|1975.5|1966.5|1963|10955
1620631200000|2021-05-10 07:20:00|1977|1974.5|1977|1975|1978.5|1977|1974.5|1973|11427
1620631500000|2021-05-10 07:25:00|1977.5|1976.5|1981.5|1979.5|1983|1981.5|1977.5|1975|14054
1620631800000|2021-05-10 07:30:00|1981|1979|1970.5|1968.5|1981.5|1980|1968.5|1966.5|7674
1620632100000|2021-05-10 07:35:00|1970|1968|1977.5|1975|1977.5|1975|1968.5|1966|7078
1620632400000|2021-05-10 07:40:00|1978|1975.5|1977.5|1975.5|1981|1979|1974|1973|7224
1620632700000|2021-05-10 07:45:00|1977|1975|1969|1967|1977|1975|1968.5|1967|5715
1620633000000|2021-05-10 07:50:00|1968.5|1967.5|1973.5|1971.5|1973.5|1972|1968|1965.5|5966
1620633300000|2021-05-10 07:55:00|1974|1972|1980.5|1978|1981|1979|1974|1971.5|4907
1620633600000|2021-05-10 08:00:00|1981.5|1979|1987|1984|1987.5|1985|1980.5|1978|15948
1620633900000|2021-05-10 08:05:00|1986.5|1984.5|1990.5|1988|1993|1990.5|1985.5|1984.5|11206
1620634200000|2021-05-10 08:10:00|1990|1987.5|1990|1988.5|1994.5|1992.5|1988|1986.5|10292
1620634500000|2021-05-10 08:15:00|1989.5|1988|1993.5|1992.5|1994|1993|1988.5|1986.5|7366
1620634800000|2021-05-10 08:20:00|1994|1993|1994|1992.5|1995.5|1994.5|1994|1992.5|5829
1620635100000|2021-05-10 08:25:00|1993.5|1992|1997.5|1996.5|1997.5|1996.5|1989|1987.5|8741
1620635400000|2021-05-10 08:30:00|1997|1996|1996.5|1994.5|2000|1999|1995.5|1993.5|15507
1620635700000|2021-05-10 08:35:00|1996|1995.5|1990.5|1989|1996|1995.5|1989.5|1988|8427
1620636000000|2021-05-10 08:40:00|1990|1988.5|1993|1991.5|1993|1991.5|1989.5|1987|2270
1620636300000|2021-05-10 08:45:00|1993.5|1992|1989|1987.5|1994|1993|1988|1986|5467
1620636600000|2021-05-10 08:50:00|1988.5|1987|1987|1986|1989.5|1988.5|1985.5|1984|6518
1620636900000|2021-05-10 08:55:00|1987.5|1986.5|1984.5|1983|1988|1987.5|1984|1982.5|5275
1620637200000|2021-05-10 09:00:00|1984|1983.5|1987|1985.5|1987|1986.5|1984|1983.5|6184
1620637500000|2021-05-10 09:05:00|1986.5|1986|1990.5|1989|1991|1989.5|1986.5|1985.5|2747
1620637800000|2021-05-10 09:10:00|1989.5|1988.5|1988.5|1987|1990|1988.5|1988|1987|1035
1620638100000|2021-05-10 09:15:00|1988|1987.5|1988.5|1987.5|1988.5|1988|1988|1987|773
1620638400000|2021-05-10 09:20:00|1989|1988|1988.5|1988|1989|1988.5|1988.5|1988|2866
1620638700000|2021-05-10 09:25:00|1989|1988.5|1989.5|1989|1989.5|1989|1987.5|1986.5|7445
1620639000000|2021-05-10 09:30:00|1990|1989.5|1986.5|1985.5|1990.5|1989.5|1986.5|1985.5|3604
1620639300000|2021-05-10 09:35:00|1986|1985|1985|1983.5|1986|1985|1982|1980.5|9041
1620639600000|2021-05-10 09:40:00|1984.5|1983|1976.5|1974.5|1985|1984|1974.5|1974|13736
1620639900000|2021-05-10 09:45:00|1976|1974|1972.5|1971.5|1976|1974|1972.5|1971|1806
1620640200000|2021-05-10 09:50:00|||||||||451
1620640500000|2021-05-10 09:55:00|1972|1973|1975.5|1974.5|1977.5|1976.5|1972|1972|11580
1620640800000|2021-05-10 10:00:00|1976|1975|1983|1982|1984|1982.5|1976|1975|20380
1620641100000|2021-05-10 10:05:00|1982.5|1981.5|1982.5|1981.5|1983|1982|1982.5|1981.5|1398
1620641400000|2021-05-10 10:10:00|1983|1982|1982.5|1981|1984|1983|1980.5|1979.5|4181
1620641700000|2021-05-10 10:15:00|1983|1981.5|1983|1981.5|1983.5|1982|1982.5|1981.5|1429
1620642000000|2021-05-10 10:20:00|1982.5|1981|1981.5|1981|1982.5|1981.5|1980.5|1980|2388
1620642300000|2021-05-10 10:25:00|1982|1981.5|1982|1981|1984.5|1984|1981.5|1980.5|5232
1620642600000|2021-05-10 10:30:00|1982.5|1981.5|1980.5|1979.5|1984.5|1983.5|1980|1978|3098
1620642900000|2021-05-10 10:35:00|1981|1980|1979.5|1978|1981|1980.5|1978.5|1977|4171
1620643200000|2021-05-10 10:40:00|1979|1978.5|1980|1979|1980|1979|1978|1977|1019
1620643500000|2021-05-10 10:45:00|1979.5|1978.5|1980.5|1979|1981|1980.5|1978.5|1977.5|3883
1620643800000|2021-05-10 10:50:00|1980|1979.5|1979.5|1978.5|1980.5|1979.5|1978|1977.5|3157
1620644100000|2021-05-10 10:55:00|1980|1979|1979|1978|1980|1979|1978.5|1977.5|3398
1620644400000|2021-05-10 11:00:00|1979.5|1978.5|1976.5|1975.5|1980|1979.5|1976|1974.5|5446
1620644700000|2021-05-10 11:05:00|1976|1976|1979|1977.5|1979|1978.5|1976|1975|10742
1620645000000|2021-05-10 11:10:00|1980|1978|1977|1976|1980|1979|1977|1976|3902
1620645300000|2021-05-10 11:15:00|1976.5|1975.5|1975|1974.5|1977.5|1976.5|1975|1974.5|12182
1620645600000|2021-05-10 11:20:00|1974.5|1974|1969.5|1967.5|1975|1974|1969.5|1967.5|2443
1620645900000|2021-05-10 11:25:00|1969|1967|1964.5|1963.5|1969|1967.5|1963.5|1962.5|5304
1620646200000|2021-05-10 11:30:00|1965|1964|1962.5|1961.5|1965.5|1965|1961|1959.5|4658
1620646500000|2021-05-10 11:35:00|1962|1961|1959|1958|1962|1961|1959|1958|1398
1620646800000|2021-05-10 11:40:00|1958.5|1957.5|1956|1954.5|1959.5|1958.5|1955|1954.5|7452
1620647100000|2021-05-10 11:45:00|1955.5|1954|1954|1953|1955.5|1954|1953|1951.5|4205
1620647400000|2021-05-10 11:50:00|1953.5|1952.5|1954|1953|1955|1954.5|1953|1952.5|4892
1620647700000|2021-05-10 11:55:00|1953.5|1952.5|1952.5|1952|1955|1954.5|1951.5|1950|7784
1620648000000|2021-05-10 12:00:00|1952|1951.5|1954.5|1953.5|1956|1955.5|1951.5|1951|9002
1620648300000|2021-05-10 12:05:00|1955|1954|1955.5|1954.5|1957|1956|1955|1953.5|2719
1620648600000|2021-05-10 12:10:00|1956|1955|1956|1955|1957.5|1956.5|1954.5|1954|8663
1620648900000|2021-05-10 12:15:00|1955.5|1954.5|1959|1958|1959|1958.5|1955.5|1954.5|7761
1620649200000|2021-05-10 12:20:00|1959.5|1958.5|1959|1958|1962|1961|1958.5|1958|10091
1620649500000|2021-05-10 12:25:00|1958.5|1957.5|1953.5|1952.5|1958.5|1957.5|1953|1952|7957
1620649800000|2021-05-10 12:30:00|1954|1953|1955|1954|1956.5|1956|1954|1953|5636
1620650100000|2021-05-10 12:35:00|1954.5|1954.5|1955|1954|1957.5|1956.5|1954.5|1954|4722
1620650400000|2021-05-10 12:40:00|1955.5|1954.5|1955.5|1954.5|1957.5|1956.5|1955|1954.5|4060
1620650700000|2021-05-10 12:45:00|1955|1954|1952.5|1951.5|1955|1954.5|1952|1950.5|5445
1620651000000|2021-05-10 12:50:00|1952|1951|1951.5|1950.5|1952|1951.5|1950.5|1949.5|5275
1620651300000|2021-05-10 12:55:00|1952|1951|1952|1950.5|1953.5|1953|1951.5|1950.5|5372
1620651600000|2021-05-10 13:00:00|1951.5|1951|1943.5|1941.5|1952|1951|1943.5|1941.5|22433
1620651900000|2021-05-10 13:05:00|1943|1941|1936|1934.5|1943|1941|1934.5|1932|9233
1620652200000|2021-05-10 13:10:00|1936.5|1935|1934|1933|1937|1936|1932.5|1931.5|7083
1620652500000|2021-05-10 13:15:00|1934.5|1933.5|1931.5|1930.5|1934.5|1934|1931.5|1930.5|4078
1620652800000|2021-05-10 13:20:00|1931|1931|1929.5|1929|1932|1931.5|1928.5|1927|14120
1620653100000|2021-05-10 13:25:00|1930|1928.5|1928|1926.5|1930|1929.5|1926|1925|14814
1620653400000|2021-05-10 13:30:00|1927.5|1927|1921.5|1920.5|1928|1927.5|1921|1920|12849
1620653700000|2021-05-10 13:35:00|1921|1920|1921.5|1920.5|1924.5|1924|1920|1918.5|10588
1620654000000|2021-05-10 13:40:00|1921|1920|1926.5|1925.5|1927|1926.5|1918.5|1917.5|11973
1620654300000|2021-05-10 13:45:00|1927|1926|1931|1930|1933|1932.5|1927|1926|49160
1620654600000|2021-05-10 13:50:00|1930.5|1929.5|1930|1928.5|1932.5|1931|1928.5|1928|16091
1620654900000|2021-05-10 13:55:00|1929.5|1928|1929.5|1928.5|1931|1930.5|1927.5|1927|16395
1620655200000|2021-05-10 14:00:00|1930|1929|1932.5|1932|1933|1932.5|1929|1928|14269
1620655500000|2021-05-10 14:05:00|1933|1932.5|1936.5|1935.5|1936.5|1935.5|1930|1929|13749
1620655800000|2021-05-10 14:10:00|1937|1936|1938|1937|1940.5|1939.5|1937|1936|8642
1620656100000|2021-05-10 14:15:00|1938.5|1937.5|1943|1942|1943.5|1942|1938.5|1937|13157
1620656400000|2021-05-10 14:20:00|1943.5|1942.5|1946.5|1945.5|1947.5|1946.5|1943.5|1942.5|13305
1620656700000|2021-05-10 14:25:00|1946|1945|1945|1943.5|1949|1947.5|1944.5|1943.5|7194
1620657000000|2021-05-10 14:30:00|1944.5|1944|1946|1945|1946|1945.5|1942|1940.5|7981
1620657300000|2021-05-10 14:35:00|1946.5|1945.5|1944.5|1943|1947|1946|1942.5|1941.5|10578
1620657600000|2021-05-10 14:40:00|1944|1943.5|1950.5|1949|1950.5|1949.5|1943|1942|12063
1620657900000|2021-05-10 14:45:00|1950|1949.5|1952|1951|1954.5|1952.5|1950|1949|26447
1620658200000|2021-05-10 14:50:00|1951.5|1950.5|1953.5|1952.5|1954.5|1953.5|1951|1950.5|21781
1620658500000|2021-05-10 14:55:00|1953|1953|1960.5|1959|1961|1960.5|1953|1952|26157
1620658800000|2021-05-10 15:00:00|1960|1958.5|1960.5|1959.5|1962|1961.5|1957.5|1956.5|58599
1620659100000|2021-05-10 15:05:00|1961|1960|1965|1964.5|1968|1967.5|1961|1960|23932
1620659400000|2021-05-10 15:10:00|1965.5|1965|1974|1972.5|1975|1973.5|1965.5|1965|19730
1620659700000|2021-05-10 15:15:00|1973.5|1972|1976|1975.5|1978|1977|1972|1971|29381
1620660000000|2021-05-10 15:20:00|1976.5|1975|1979.5|1978|1979.5|1978.5|1975|1974|65231
1620660300000|2021-05-10 15:25:00|1979|1978.5|1982.5|1980|1982.5|1980|1974|1973|34467
1620630000000|2021-05-10 07:00:00|1988|1974.5|1971.5|1968.5|1988|1978.5|1965.5|1960|27558
1620630300000|2021-05-10 07:05:00|1971|1968|1966.5|1962.5|1971.5|1969|1955.5|1952|38765
1620630600000|2021-05-10 07:10:00|1966|1961.5|1966.5|1963.5|1972|1969|1959|1955|15247
1620630900000|2021-05-10 07:15:00|1967|1963|1978.5|1975.5|1978.5|1975.5|1966.5|1963|10955
1620631200000|2021-05-10 07:20:00|1977|1974.5|1977|1975|1978.5|1977|1974.5|1973|11427
1620631500000|2021-05-10 07:25:00|1977.5|1976.5|1981.5|1979.5|1983|1981.5|1977.5|1975|14054
1620631800000|2021-05-10 07:30:00|1981|1979|1970.5|1968.5|1981.5|1980|1968.5|1966.5|7674
1620632100000|2021-05-10 07:35:00|1970|1968|1977.5|1975|1977.5|1975|1968.5|1966|7078
1620632400000|2021-05-10 07:40:00|1978|1975.5|1977.5|1975.5|1981|1979|1974|1973|7224
1620632700000|2021-05-10 07:45:00|1977|1975|1969|1967|1977|1975|1968.5|1967|5715
1620633000000|2021-05-10 07:50:00|1968.5|1967.5|1973.5|1971.5|1973.5|1972|1968|1965.5|5966
1620633300000|2021-05-10 07:55:00|1974|1972|1980.5|1978|1981|1979|1974|1971.5|4907
1620633600000|2021-05-10 08:00:00|1981.5|1979|1987|1984|1987.5|1985|1980.5|1978|15948
1620633900000|2021-05-10 08:05:00|1986.5|1984.5|1990.5|1988|1993|1990.5|1985.5|1984.5|11206
1620634200000|2021-05-10 08:10:00|1990|1987.5|1990|1988.5|1994.5|1992.5|1988|1986.5|10292
1620634500000|2021-05-10 08:15:00|1989.5|1988|1993.5|1992.5|1994|1993|1988.5|1986.5|7366
1620634800000|2021-05-10 08:20:00|1994|1993|1994|1992.5|1995.5|1994.5|1994|1992.5|5829
1620635100000|2021-05-10 08:25:00|1993.5|1992|1997.5|1996.5|1997.5|1996.5|1989|1987.5|8741
1620635400000|2021-05-10 08:30:00|1997|1996|1996.5|1994.5|2000|1999|1995.5|1993.5|15507
1620635700000|2021-05-10 08:35:00|1996|1995.5|1990.5|1989|1996|1995.5|1989.5|1988|8427
1620636000000|2021-05-10 08:40:00|1990|1988.5|1993|1991.5|1993|1991.5|1989.5|1987|2270
1620636300000|2021-05-10 08:45:00|1993.5|1992|1989|1987.5|1994|1993|1988|1986|5467
1620636600000|2021-05-10 08:50:00|1988.5|1987|1987|1986|1989.5|1988.5|1985.5|1984|6518
1620636900000|2021-05-10 08:55:00|1987.5|1986.5|1984.5|1983|1988|1987.5|1984|1982.5|5275
1620637200000|2021-05-10 09:00:00|1984|1983.5|1987|1985.5|1987|1986.5|1984|1983.5|6184
1620637500000|2021-05-10 09:05:00|1986.5|1986|1990.5|1989|1991|1989.5|1986.5|1985.5|2747
1620637800000|2021-05-10 09:10:00|1989.5|1988.5|1988.5|1987|1990|1988.5|1988|1987|1035
1620638100000|2021-05-10 09:15:00|1988|1987.5|1988.5|1987.5|1988.5|1988|1988|1987|773
1620638400000|2021-05-10 09:20:00|1989|1988|1988.5|1988|1989|1988.5|1988.5|1988|2866
1620638700000|2021-05-10 09:25:00|1989|1988.5|1989.5|1989|1989.5|1989|1987.5|1986.5|7445
1620639000000|2021-05-10 09:30:00|1990|1989.5|1986.5|1985.5|1990.5|1989.5|1986.5|1985.5|3604
1620639300000|2021-05-10 09:35:00|1986|1985|1985|1983.5|1986|1985|1982|1980.5|9041
1620639600000|2021-05-10 09:40:00|1984.5|1983|1976.5|1974.5|1985|1984|1974.5|1974|13736
1620639900000|2021-05-10 09:45:00|1976|1974|1972.5|1971.5|1976|1974|1972.5|1971|1806
1620640200000|2021-05-10 09:50:00|||||||||451
1620640500000|2021-05-10 09:55:00|1972|1973|1975.5|1974.5|1977.5|1976.5|1972|1972|11580
1620640800000|2021-05-10 10:00:00|1976|1975|1983|1982|1984|1982.5|1976|1975|20380
1620641100000|2021-05-10 10:05:00|1982.5|1981.5|1982.5|1981.5|1983|1982|1982.5|1981.5|1398
1620641400000|2021-05-10 10:10:00|1983|1982|1982.5|1981|1984|1983|1980.5|1979.5|4181
1620641700000|2021-05-10 10:15:00|1983|1981.5|1983|1981.5|1983.5|1982|1982.5|1981.5|1429
1620642000000|2021-05-10 10:20:00|1982.5|1981|1981.5|1981|1982.5|1981.5|1980.5|1980|2388
1620642300000|2021-05-10 10:25:00|1982|1981.5|1982|1981|1984.5|1984|1981.5|1980.5|5232
1620642600000|2021-05-10 10:30:00|1982.5|1981.5|1980.5|1979.5|1984.5|1983.5|1980|1978|3098
1620642900000|2021-05-10 10:35:00|1981|1980|1979.5|1978|1981|1980.5|1978.5|1977|4171
1620643200000|2021-05-10 10:40:00|1979|1978.5|1980|1979|1980|1979|1978|1977|1019
1620643500000|2021-05-10 10:45:00|1979.5|1978.5|1980.5|1979|1981|1980.5|1978.5|1977.5|3883
1620643800000|2021-05-10 10:50:00|1980|1979.5|1979.5|1978.5|1980.5|1979.5|1978|1977.5|3157
1620644100000|2021-05-10 10:55:00|1980|1979|1979|1978|1980|1979|1978.5|1977.5|3398
1620644400000|2021-05-10 11:00:00|1979.5|1978.5|1976.5|1975.5|1980|1979.5|1976|1974.5|5446
1620644700000|2021-05-10 11:05:00|1976|1976|1979|1977.5|1979|1978.5|1976|1975|10742
1620645000000|2021-05-10 11:10:00|1980|1978|1977|1976|1980|1979|1977|1976|3902
1620645300000|2021-05-10 11:15:00|1976.5|1975.5|1975|1974.5|1977.5|1976.5|1975|1974.5|12182
1620645600000|2021-05-10 11:20:00|1974.5|1974|1969.5|1967.5|1975|1974|1969.5|1967.5|2443
1620645900000|2021-05-10 11:25:00|1969|1967|1964.5|1963.5|1969|1967.5|1963.5|1962.5|5304
1620646200000|2021-05-10 11:30:00|1965|1964|1962.5|1961.5|1965.5|1965|1961|1959.5|4658
1620646500000|2021-05-10 11:35:00|1962|1961|1959|1958|1962|1961|1959|1958|1398
1620646800000|2021-05-10 11:40:00|1958.5|1957.5|1956|1954.5|1959.5|1958.5|1955|1954.5|7452
1620647100000|2021-05-10 11:45:00|1955.5|1954|1954|1953|1955.5|1954|1953|1951.5|4205
1620647400000|2021-05-10 11:50:00|1953.5|1952.5|1954|1953|1955|1954.5|1953|1952.5|4892
1620647700000|2021-05-10 11:55:00|1953.5|1952.5|1952.5|1952|1955|1954.5|1951.5|1950|7784
1620648000000|2021-05-10 12:00:00|1952|1951.5|1954.5|1953.5|1956|1955.5|1951.5|1951|9002
1620648300000|2021-05-10 12:05:00|1955|1954|1955.5|1954.5|1957|1956|1955|1953.5|2719
1620648600000|2021-05-10 12:10:00|1956|1955|1956|1955|1957.5|1956.5|1954.5|1954|8663
1620648900000|2021-05-10 12:15:00|1955.5|1954.5|1959|1958|1959|1958.5|1955.5|1954.5|7761
1620649200000|2021-05-10 12:20:00|1959.5|1958.5|1959|1958|1962|1961|1958.5|1958|10091
1620649500000|2021-05-10 12:25:00|1958.5|1957.5|1953.5|1952.5|1958.5|1957.5|1953|1952|7957
1620649800000|2021-05-10 12:30:00|1954|1953|1955|1954|1956.5|1956|1954|1953|5636
1620650100000|2021-05-10 12:35:00|1954.5|1954.5|1955|1954|1957.5|1956.5|1954.5|1954|4722
1620650400000|2021-05-10 12:40:00|1955.5|1954.5|1955.5|1954.5|1957.5|1956.5|1955|1954.5|4060
1620650700000|2021-05-10 12:45:00|1955|1954|1952.5|1951.5|1955|1954.5|1952|1950.5|5445
1620651000000|2021-05-10 12:50:00|1952|1951|1951.5|1950.5|1952|1951.5|1950.5|1949.5|5275
1620651300000|2021-05-10 12:55:00|1952|1951|1952|1950.5|1953.5|1953|1951.5|1950.5|5372
1620651600000|2021-05-10 13:00:00|1951.5|1951|1943.5|1941.5|1952|1951|1943.5|1941.5|22433
1620651900000|2021-05-10 13:05:00|1943|1941|1936|1934.5|1943|1941|1934.5|1932|9233
1620652200000|2021-05-10 13:10:00|1936.5|1935|1934|1933|1937|1936|1932.5|1931.5|7083
1620652500000|2021-05-10 13:15:00|1934.5|1933.5|1931.5|1930.5|1934.5|1934|1931.5|1930.5|4078
1620652800000|2021-05-10 13:20:00|1931|1931|1929.5|1929|1932|1931.5|1928.5|1927|14120
1620653100000|2021-05-10 13:25:00|1930|1928.5|1928|1926.5|1930|1929.5|1926|1925|14814
1620653400000|2021-05-10 13:30:00|1927.5|1927|1921.5|1920.5|1928|1927.5|1921|1920|12849
1620653700000|2021-05-10 13:35:00|1921|1920|1921.5|1920.5|1924.5|1924|1920|1918.5|10588
1620654000000|2021-05-10 13:40:00|1921|1920|1926.5|1925.5|1927|1926.5|1918.5|1917.5|11973
1620654300000|2021-05-10 13:45:00|1927|1926|1931|1930|1933|1932.5|1927|1926|49160
1620654600000|2021-05-10 13:50:00|1930.5|1929.5|1930|1928.5|1932.5|1931|1928.5|1928|16091
1620654900000|2021-05-10 13:55:00|1929.5|1928|1929.5|1928.5|1931|1930.5|1927.5|1927|16395
1620655200000|2021-05-10 14:00:00|1930|1929|1932.5|1932|1933|1932.5|1929|1928|14269
1620655500000|2021-05-10 14:05:00|1933|1932.5|1936.5|1935.5|1936.5|1935.5|1930|1929|13749
1620655800000|2021-05-10 14:10:00|1937|1936|1938|1937|1940.5|1939.5|1937|1936|8642
1620656100000|2021-05-10 14:15:00|1938.5|1937.5|1943|1942|1943.5|1942|1938.5|1937|13157
1620656400000|2021-05-10 14:20:00|1943.5|1942.5|1946.5|1945.5|1947.5|1946.5|1943.5|1942.5|13305
1620656700000|2021-05-10 14:25:00|1946|1945|1945|1943.5|1949|1947.5|1944.5|1943.5|7194
1620657000000|2021-05-10 14:30:00|1944.5|1944|1946|1945|1946|1945.5|1942|1940.5|7981
1620657300000|2021-05-10 14:35:00|1946.5|1945.5|1944.5|1943|1947|1946|1942.5|1941.5|10578
1620657600000|2021-05-10 14:40:00|1944|1943.5|1950.5|1949|1950.5|1949.5|1943|1942|12063
1620657900000|2021-05-10 14:45:00|1950|1949.5|1952|1951|1954.5|1952.5|1950|1949|26447
1620658200000|2021-05-10 14:50:00|1951.5|1950.5|1953.5|1952.5|1954.5|1953.5|1951|1950.5|21781
1620658500000|2021-05-10 14:55:00|1953|1953|1960.5|1959|1961|1960.5|1953|1952|26157
1620658800000|2021-05-10 15:00:00|1960|1958.5|1960.5|1959.5|1962|1961.5|1957.5|1956.5|58599
1620659100000|2021-05-10 15:05:00|1961|1960|1965|1964.5|1968|1967.5|1961|1960|23932
1620659400000|2021-05-10 15:10:00|1965.5|1965|1974|1972.5|1975|1973.5|1965.5|1965|19730
1620659700000|2021-05-10 15:15:00|1973.5|1972|1976|1975.5|1978|1977|1972|1971|29381
1620660000000|2021-05-10 15:20:00|1976.5|1975|1979.5|1978|1979.5|1978.5|1975|1974|65231
1620660300000|2021-05-10 15:25:00|1979|1978.5|1982.5|1980|1982.5|1980|1974|1973|34467
1620716400000|2021-05-11 07:00:00|1962.5|1940|1952|1949.5|1966|1960|1948|1940|29773
1620716700000|2021-05-11 07:05:00|1951.5|1947|1932|1928|1953|1951.5|1927.5|1924|32828
1620717000000|2021-05-11 07:10:00|1932.5|1929|1934.5|1933.5|1937.5|1935.5|1927|1926|24004
1620717300000|2021-05-11 07:15:00|1934|1933|1940|1938|1940.5|1938|1931|1928.5|32600
1620717600000|2021-05-11 07:20:00|1939.5|1938.5|1951|1948.5|1951|1948.5|1938.5|1936.5|10743
1620717900000|2021-05-11 07:25:00|1950.5|1949.5|1951|1949|1953|1952|1947.5|1947|72380
1620718200000|2021-05-11 07:30:00|1950.5|1948.5|1937.5|1935.5|1950.5|1948.5|1937.5|1935.5|29230
1620718500000|2021-05-11 07:35:00|1938.5|1936|1945|1944|1945.5|1944|1938.5|1936|15398
1620718800000|2021-05-11 07:40:00|1944.5|1943|1929|1927.5|1944.5|1943|1929|1927.5|12269
1620719100000|2021-05-11 07:45:00|1928.5|1927|1926.5|1925|1929.5|1928.5|1923|1921|7642
1620719400000|2021-05-11 07:50:00|1926|1924.5|1930|1928|1931.5|1929|1925.5|1924.5|6032
1620719700000|2021-05-11 07:55:00|1929.5|1927.5|1933|1931.5|1935|1933|1929.5|1927.5|3915
1620720000000|2021-05-11 08:00:00|1933.5|1931|1923.5|1921.5|1933.5|1931|1923|1921|6647
1620720300000|2021-05-11 08:05:00|1923|1921|1920|1918.5|1923.5|1921.5|1919.5|1918.5|2301
1620720600000|2021-05-11 08:10:00|1919.5|1919|1918.5|1917.5|1920.5|1919.5|1917|1915.5|4485
1620720900000|2021-05-11 08:15:00|1918|1917|1917|1915.5|1918|1917|1912.5|1911.5|6520
1620721200000|2021-05-11 08:20:00|1917.5|1916|1921.5|1920|1922.5|1921|1917|1916|3687
1620721500000|2021-05-11 08:25:00|1921|1919.5|1926.5|1925|1926.5|1925|1920.5|1919|5681
1620721800000|2021-05-11 08:30:00|1926|1924.5|1918|1916.5|1926|1924.5|1918|1916.5|6028
1620722100000|2021-05-11 08:35:00|1917.5|1917|1915.5|1914|1919|1917.5|1915.5|1914|6702
1620722400000|2021-05-11 08:40:00|1915|1913.5|1913.5|1912|1916|1915|1912|1910.5|7042
1620722700000|2021-05-11 08:45:00|1913|1911.5|1914.5|1913.5|1914.5|1914|1911|1910|3450
1620723000000|2021-05-11 08:50:00|1915|1914|1913.5|1912|1916.5|1916|1912.5|1912|3993
1620723300000|2021-05-11 08:55:00|1913|1911|1909.5|1909|1913|1911.5|1909.5|1908.5|2436
1620723600000|2021-05-11 09:00:00|1910|1909.5|1911|1909.5|1911.5|1910.5|1909|1907.5|4198
1620723900000|2021-05-11 09:05:00|1911.5|1910|1916.5|1915.5|1916.5|1916|1911.5|1910|4039
1620724200000|2021-05-11 09:10:00|1916|1915|1916|1914.5|1919.5|1919|1915|1913.5|10658
1620724500000|2021-05-11 09:15:00|1915.5|1913.5|1910.5|1909.5|1915.5|1913.5|1910.5|1909.5|2770
1620724800000|2021-05-11 09:20:00|1910|1909|1909.5|1908|1912.5|1912|1909|1908|4854
1620725100000|2021-05-11 09:25:00|1909|1907.5|1904|1903|1909.5|1908.5|1904|1903|4825
1620725400000|2021-05-11 09:30:00|1903.5|1902.5|1909|1907.5|1909|1908|1903|1902.5|7647
1620725700000|2021-05-11 09:35:00|1908.5|1908|1909|1907.5|1909.5|1908.5|1908|1907|2144
1620726000000|2021-05-11 09:40:00|1908.5|1907|1908.5|1907|1909|1908|1907.5|1906.5|1535
1620726300000|2021-05-11 09:45:00|1908|1906.5|1908.5|1907.5|1909.5|1909|1907|1905|13194
1620726600000|2021-05-11 09:50:00|1909|1908|1907.5|1906.5|1910|1908.5|1907|1905.5|2224
1620726900000|2021-05-11 09:55:00|1907|1906|1906.5|1905|1908|1907.5|1906|1904.5|3833
1620727200000|2021-05-11 10:00:00|1906|1904.5|1902.5|1901.5|1906.5|1905|1902.5|1901|1300
1620727500000|2021-05-11 10:05:00|1903|1902|1903.5|1902.5|1905|1904.5|1903|1901.5|6050
1620727800000|2021-05-11 10:10:00|1904|1903|1903.5|1902.5|1904|1903.5|1902.5|1901.5|3342
1620728100000|2021-05-11 10:15:00|1903|1902|1908.5|1907.5|1909|1908|1903|1902|6922
1620728400000|2021-05-11 10:20:00|1908|1907|1910|1909|1911|1910.5|1908|1907|5542
1620728700000|2021-05-11 10:25:00|1909.5|1908|1910|1908.5|1910.5|1909.5|1909|1908|1570
1620729000000|2021-05-11 10:30:00|1910.5|1909|1910|1909|1912|1911.5|1908.5|1908|16196
1620729300000|2021-05-11 10:35:00|1909.5|1908.5|1910|1908|1910|1909|1908|1907.5|2758
1620729600000|2021-05-11 10:40:00|1909.5|1907.5|1906.5|1905|1909.5|1907.5|1906|1905|3991
1620729900000|2021-05-11 10:45:00|1906|1904.5|1906.5|1905.5|1907|1906|1904|1903.5|1574
1620730200000|2021-05-11 10:50:00|1907|1906|1909|1907.5|1909.5|1907.5|1907|1905.5|2049
1620730500000|2021-05-11 10:55:00|1909.5|1908|1911.5|1910.5|1913.5|1912|1909.5|1908|10064
1620730800000|2021-05-11 11:00:00|1912|1910|1913.5|1912.5|1915|1913.5|1912|1910|7265
1620731100000|2021-05-11 11:05:00|1914|1913|1918|1916.5|1918|1916.5|1914|1913|4268
1620731400000|2021-05-11 11:10:00|1917.5|1916|1917|1916.5|1917.5|1916.5|1916|1915.5|1679
1620731700000|2021-05-11 11:15:00|1917.5|1917|1916.5|1915.5|1918|1917.5|1916.5|1915.5|788
1620732000000|2021-05-11 11:20:00|1916|1915|1915.5|1914.5|1916.5|1915|1914.5|1912.5|3331
1620732300000|2021-05-11 11:25:00|1915|1914|1915|1914|1915|1914.5|1915|1914|1259
1620732600000|2021-05-11 11:30:00|1914.5|1913.5|1909|1908|1914.5|1913.5|1908.5|1906.5|7872
1620732900000|2021-05-11 11:35:00|1909.5|1908.5|1909.5|1909|1911|1909.5|1908.5|1907.5|2276
1620733200000|2021-05-11 11:40:00|1909|1908.5|1908.5|1907.5|1909|1908.5|1907.5|1907|4422
1620733500000|2021-05-11 11:45:00|1909|1908|1908|1907|1910.5|1909|1908|1907|6031
1620733800000|2021-05-11 11:50:00|1907.5|1906.5|1902|1901|1911|1909.5|1901.5|1900.5|29706
1620734100000|2021-05-11 11:55:00|1902.5|1901.5|1901|1900|1903|1902.5|1899.5|1899|11399
1620734400000|2021-05-11 12:00:00|1901.5|1900.5|1897.5|1896|1902|1901|1894.5|1893|26237
1620734700000|2021-05-11 12:05:00|1897|1896.5|1894.5|1893.5|1897.5|1896.5|1894|1892.5|7755
1620735000000|2021-05-11 12:10:00|1895|1893|1895|1893.5|1895|1894|1893.5|1892.5|3469
1620735300000|2021-05-11 12:15:00|1894.5|1893|1890|1888.5|1895|1894.5|1889|1887.5|11792
1620735600000|2021-05-11 12:20:00|1889.5|1889|1887.5|1886|1890|1889|1886.5|1885.5|6397
1620735900000|2021-05-11 12:25:00|1888|1886.5|1887|1885.5|1889.5|1888.5|1883.5|1882.5|67447
1620736200000|2021-05-11 12:30:00|1886.5|1886|1894|1893|1894|1893|1886.5|1886|9183
1620736500000|2021-05-11 12:35:00|1894.5|1893.5|1898|1897|1899.5|1898.5|1893.5|1891.5|26769
1620736800000|2021-05-11 12:40:00|1898.5|1897.5|1895|1894|1898.5|1897.5|1893.5|1892.5|5067
1620737100000|2021-05-11 12:45:00|1896|1894.5|1895.5|1894|1899.5|1898|1895.5|1894|9350
1620737400000|2021-05-11 12:50:00|1896.5|1894.5|1897|1896.5|1899|1897.5|1895|1894|8627
1620737700000|2021-05-11 12:55:00|1897.5|1897|1894|1892.5|1898|1897|1893|1891.5|8268
1620738000000|2021-05-11 13:00:00|1893.5|1892|1890|1889|1893.5|1892|1889.5|1889|63014
1620738300000|2021-05-11 13:05:00|1889.5|1888.5|1888.5|1888|1889.5|1888.5|1886|1885|11419
1620738600000|2021-05-11 13:10:00|1888|1887.5|1891.5|1890.5|1891.5|1891|1887|1886|24656
1620738900000|2021-05-11 13:15:00|1892|1891|1890|1889.5|1894.5|1893|1890|1889.5|17013
1620739200000|2021-05-11 13:20:00|1889.5|1889|1885.5|1884.5|1889.5|1889|1885.5|1884.5|3369
1620739500000|2021-05-11 13:25:00|1886|1885|1887.5|1886.5|1887.5|1887|1884.5|1883.5|6960
1620739800000|2021-05-11 13:30:00|1887|1886|1885.5|1884|1889|1888|1885|1883.5|14245
1620740100000|2021-05-11 13:35:00|1886|1885|1890.5|1888.5|1894|1892.5|1885.5|1884.5|14698
1620740400000|2021-05-11 13:40:00|1889.5|1889|1901.5|1900|1901.5|1900|1889.5|1888.5|14020
1620740700000|2021-05-11 13:45:00|1901|1900.5|1908.5|1907.5|1909|1908|1900|1898.5|9570
1620741000000|2021-05-11 13:50:00|1908|1905.5|1908.5|1907.5|1908.5|1907.5|1903.5|1902|18711
1620741300000|2021-05-11 13:55:00|1908|1907|1908.5|1908|1910|1909|1904|1902.5|21393
1620741600000|2021-05-11 14:00:00|1909.5|1907.5|1904.5|1904|1909.5|1908|1904.5|1904|11855
1620741900000|2021-05-11 14:05:00|1905|1903.5|1904.5|1903|1906|1905|1903|1901.5|11427
1620742200000|2021-05-11 14:10:00|1905|1903.5|1903|1901.5|1905.5|1904.5|1902|1901|6888
1620742500000|2021-05-11 14:15:00|1902.5|1902|1904.5|1903|1908|1906.5|1901.5|1901|20588
1620742800000|2021-05-11 14:20:00|1904|1903.5|1911|1909|1913.5|1912.5|1904|1903.5|9874
1620743100000|2021-05-11 14:25:00|1910.5|1909.5|1904.5|1903.5|1911|1910|1904.5|1903|16769
1620743400000|2021-05-11 14:30:00|1905|1903|1906|1905|1907.5|1906.5|1904.5|1903|18156
1620743700000|2021-05-11 14:35:00|1905.5|1904.5|1905.5|1905|1909|1907.5|1904.5|1903|14665
1620744000000|2021-05-11 14:40:00|1905|1904.5|1909|1908.5|1910.5|1909|1905|1904|7500
1620744300000|2021-05-11 14:45:00|1908.5|1908|1907.5|1906.5|1910.5|1909.5|1907|1905.5|18349
1620744600000|2021-05-11 14:50:00|1908|1907|1906.5|1905|1909.5|1908|1906.5|1905|8421
1620744900000|2021-05-11 14:55:00|1906|1904.5|1908.5|1908|1909|1908.5|1904.5|1904|17344
1620745200000|2021-05-11 15:00:00|1908|1907.5|1910.5|1909.5|1910.5|1910|1906.5|1905|16295
1620745500000|2021-05-11 15:05:00|1910|1909|1911.5|1910.5|1913|1911|1907|1906|14898
1620745800000|2021-05-11 15:10:00|1912|1911|1915|1914|1915.5|1914|1911|1910|12564
1620746100000|2021-05-11 15:15:00|1915.5|1914.5|1919|1918.5|1919.5|1919|1915.5|1914|16387
1620746400000|2021-05-11 15:20:00|1918.5|1918|1920|1919.5|1920|1919.5|1916|1915.5|23725
1620746700000|2021-05-11 15:25:00|1920.5|1919|1921.5|1920|1922.5|1921.5|1919.5|1918|24841
1620802800000|2021-05-12 07:00:00|1930.5|1921|1941|1936|1949|1943.5|1921.5|1920|18614
1620803100000|2021-05-12 07:05:00|1941.5|1936.5|1949|1947|1951|1947.5|1939|1934.5|5387
1620803400000|2021-05-12 07:10:00|1949.5|1946.5|1930.5|1926|1951|1947.5|1930.5|1926|13893
1620803700000|2021-05-12 07:15:00|1930|1926.5|1940|1939|1940|1939|1929.5|1926.5|7789
1620804000000|2021-05-12 07:20:00|1939|1938.5|1943.5|1941.5|1945|1943|1937.5|1935|5567
1620804300000|2021-05-12 07:25:00|1943|1941|1943.5|1942|1944|1942.5|1940.5|1938.5|4082
1620804600000|2021-05-12 07:30:00|1943|1942.5|1938.5|1937.5|1943|1943|1938.5|1937|2016
1620804900000|2021-05-12 07:35:00|1939|1937|1936|1935|1939|1938|1934|1931.5|6994
1620805200000|2021-05-12 07:40:00|1937|1934.5|1939|1937|1941|1938.5|1936.5|1934.5|3109
1620805500000|2021-05-12 07:45:00|1939.5|1937.5|1947.5|1946|1949|1947|1939.5|1937.5|7424
1620805800000|2021-05-12 07:50:00|1947|1945.5|1944|1942|1947|1945.5|1941.5|1940|3759
1620806100000|2021-05-12 07:55:00|1942|1941.5|1938.5|1937|1942.5|1941.5|1937.5|1936|3259
1620806400000|2021-05-12 08:00:00|1939|1937.5|1942|1941|1945|1943|1939|1937|6817
1620806700000|2021-05-12 08:05:00|1941.5|1940.5|1939.5|1939|1942.5|1941|1939.5|1939|5556
1620807000000|2021-05-12 08:10:00|1939|1938.5|1943.5|1941.5|1944.5|1942.5|1937|1935|11865
1620807300000|2021-05-12 08:15:00|1943|1941|1942.5|1942|1943|1942.5|1941|1940|2721
1620807600000|2021-05-12 08:20:00|1943|1941.5|1945.5|1944.5|1946.5|1945.5|1941.5|1940|10697
1620807900000|2021-05-12 08:25:00|1945|1944|1954|1953|1954|1953|1944.5|1944|10653
1620808200000|2021-05-12 08:30:00|1954.5|1953.5|1959.5|1958|1960|1958|1953|1951.5|3423
1620808500000|2021-05-12 08:35:00|1959|1958.5|1954.5|1952.5|1960.5|1959.5|1953.5|1952|19797
1620808800000|2021-05-12 08:40:00|1954|1953|1952|1950.5|1954|1953|1950|1948|4529
1620809100000|2021-05-12 08:45:00|1951.5|1950|1949.5|1948.5|1951.5|1951|1948|1947|3982
1620809400000|2021-05-12 08:50:00|1949|1948|1946.5|1945|1949.5|1948|1945.5|1945|4773
1620809700000|2021-05-12 08:55:00|1947|1945.5|1946.5|1945|1948|1947.5|1945.5|1945|3885
1620810000000|2021-05-12 09:00:00|1947|1945.5|1947.5|1946|1949|1947.5|1943|1942.5|13629
1620810300000|2021-05-12 09:05:00|1948|1946.5|1945.5|1945|1948.5|1947.5|1944|1943|4886
1620810600000|2021-05-12 09:10:00|1946|1945.5|1949.5|1948.5|1954|1952|1946|1945.5|12451
1620810900000|2021-05-12 09:15:00|1949|1948|1950.5|1950|1953.5|1951.5|1948.5|1948|6569
1620811200000|2021-05-12 09:20:00|1950|1949|1951|1950.5|1951.5|1950.5|1949|1948.5|4386
1620811500000|2021-05-12 09:25:00|1952|1951|1949.5|1948|1953|1951|1949.5|1948|2186
1620811800000|2021-05-12 09:30:00|1949|1948.5|1947.5|1946|1949.5|1948.5|1947|1946|6696
1620812100000|2021-05-12 09:35:00|1947|1946.5|1948|1946.5|1948.5|1948|1945.5|1945|8760
1620812400000|2021-05-12 09:40:00|1947.5|1946|1949|1947|1949.5|1949|1945.5|1944.5|6936
1620812700000|2021-05-12 09:45:00|1948.5|1947.5|1949|1948|1949|1948|1948.5|1947|1942
1620813000000|2021-05-12 09:50:00|1948.5|1947.5|1950|1948.5|1950|1949|1948|1946.5|6600
1620813300000|2021-05-12 09:55:00|1950.5|1949.5|1951.5|1950.5|1953|1952|1950.5|1948.5|8196
1620813600000|2021-05-12 10:00:00|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|730
1620813900000|2021-05-12 10:05:00|1951|1951|1951|1950.5|1951.5|1951|1951|1950|1854
1620814200000|2021-05-12 10:10:00|1951.5|1951|1959.5|1958.5|1959.5|1958.5|1951.5|1951|10642
1620814500000|2021-05-12 10:15:00|1960|1959|1957|1956.5|1963|1961.5|1957|1956|3963
1620814800000|2021-05-12 10:20:00|1957.5|1957|1960.5|1959|1960.5|1959|1957.5|1956.5|4518
1620815100000|2021-05-12 10:25:00|1961|1959.5|1960.5|1960|1962.5|1961|1959|1958.5|6463
1620815400000|2021-05-12 10:30:00|1961|1960.5|1960|1959|1963.5|1962|1960|1959|2876
1620815700000|2021-05-12 10:35:00|1960.5|1959.5|1957.5|1956|1960.5|1959.5|1957|1955.5|8834
1620816000000|2021-05-12 10:40:00|1957|1956.5|1957|1955.5|1958|1957|1954.5|1953|8658
1620816300000|2021-05-12 10:45:00|1956.5|1955|1961|1960|1961|1960|1955|1954.5|14877
1620816600000|2021-05-12 10:50:00|1960.5|1959.5|1954.5|1953.5|1960.5|1959.5|1954.5|1953.5|1992
1620816900000|2021-05-12 10:55:00|1954|1953|1951.5|1950|1954|1953|1951.5|1950|2449
1620817200000|2021-05-12 11:00:00|1952|1950.5|1954.5|1954|1955.5|1954|1951|1950.5|9004
1620817500000|2021-05-12 11:05:00|1955|1954.5|1957.5|1956.5|1960|1959|1954.5|1953.5|34117
1620817800000|2021-05-12 11:10:00|1957|1956|1957|1956.5|1961.5|1960|1954.5|1952.5|24988
1620818100000|2021-05-12 11:15:00|1957.5|1957|1959|1958.5|1960|1959.5|1957.5|1957|9029
1620818400000|2021-05-12 11:20:00|1958.5|1958|1955.5|1954.5|1959|1958|1955|1954.5|8533
1620818700000|2021-05-12 11:25:00|1956|1955|1956|1955.5|1956.5|1955.5|1955.5|1954.5|1272
1620819000000|2021-05-12 11:30:00|1956.5|1956|1959|1957.5|1959.5|1958.5|1956|1955.5|3826
1620819300000|2021-05-12 11:35:00|1959.5|1958|1960|1959.5|1960.5|1960|1959|1958|6164
1620819600000|2021-05-12 11:40:00|1960.5|1960|1964.5|1962.5|1965.5|1965|1960.5|1959.5|12790
1620819900000|2021-05-12 11:45:00|1965|1963|1964|1963|1966|1965|1963|1961.5|4547
1620820200000|2021-05-12 11:50:00|1963.5|1962.5|1963.5|1962.5|1964|1963|1963|1962.5|1255
1620820500000|2021-05-12 11:55:00|1964|1963|1966.5|1965.5|1966.5|1965.5|1964|1963|3891
1620820800000|2021-05-12 12:00:00|1966|1965|1971.5|1970.5|1971.5|1970.5|1965.5|1965|6161
1620821100000|2021-05-12 12:05:00|1971|1971|1970|1969.5|1971|1971|1968|1967.5|7154
1620821400000|2021-05-12 12:10:00|1969.5|1969|1971.5|1970|1971.5|1970.5|1966.5|1965|12394
1620821700000|2021-05-12 12:15:00|1971|1970.5|1969.5|1969|1971.5|1970.5|1969.5|1968.5|12283
1620822000000|2021-05-12 12:20:00|1970|1969.5|1970|1969|1970.5|1970|1970|1969|3707
1620822300000|2021-05-12 12:25:00|1969.5|1968.5|1966.5|1966|1969.5|1969|1966.5|1965.5|6403
1620822600000|2021-05-12 12:30:00|1966|1965.5|1954.5|1953.5|1966.5|1965.5|1949|1947.5|45802
1620822900000|2021-05-12 12:35:00|1955|1954|1955|1953|1961|1959.5|1955|1953|17847
1620823200000|2021-05-12 12:40:00|1954.5|1952.5|1955.5|1954|1965|1963.5|1954.5|1952.5|100799
1620823500000|2021-05-12 12:45:00|1955|1953.5|1955|1954|1957.5|1955.5|1952|1950.5|30894
1620823800000|2021-05-12 12:50:00|1955.5|1954.5|1965|1963.5|1965|1963.5|1955|1954.5|23314
1620824100000|2021-05-12 12:55:00|1965.5|1964|1961.5|1959.5|1968|1967|1961.5|1959.5|65406
1620824400000|2021-05-12 13:00:00|1962|1960|1957.5|1957|1963.5|1961.5|1957.5|1956.5|23086
1620824700000|2021-05-12 13:05:00|1957|1956.5|1953.5|1952.5|1957.5|1957|1953.5|1951.5|12144
1620825000000|2021-05-12 13:10:00|1954|1953|1953|1952.5|1954|1953|1953|1952|3146
1620825300000|2021-05-12 13:15:00|1952.5|1952|1958.5|1957.5|1958.5|1957.5|1952.5|1951.5|22099
1620825600000|2021-05-12 13:20:00|1958|1957|1967|1966|1967|1966|1958|1957|63540
1620825900000|2021-05-12 13:25:00|1966.5|1965.5|1964|1963|1966.5|1965.5|1962.5|1960.5|7513
1620826200000|2021-05-12 13:30:00|1963.5|1961.5|1965.5|1964|1967|1966.5|1963|1961|10953
1620826500000|2021-05-12 13:35:00|1966|1964.5|1973|1972|1975|1973|1966|1964|16301
1620826800000|2021-05-12 13:40:00|1972.5|1971.5|1964|1962.5|1972.5|1971.5|1963.5|1961.5|25253
1620827100000|2021-05-12 13:45:00|1963.5|1963|1969|1968|1969.5|1969|1963.5|1962|6723
1620827400000|2021-05-12 13:50:00|1968.5|1967.5|1965|1964|1969.5|1969|1965|1964|5281
1620827700000|2021-05-12 13:55:00|1965.5|1964.5|1959.5|1958|1966|1965.5|1959.5|1957.5|4567
1620828000000|2021-05-12 14:00:00|1959|1957.5|1954.5|1953|1959|1958|1954.5|1953|16337
1620828300000|2021-05-12 14:05:00|1954|1953.5|1951.5|1950.5|1954.5|1954|1951|1950|15502
1620828600000|2021-05-12 14:10:00|1951|1950|1956|1955.5|1959|1957|1949.5|1949|50684
1620828900000|2021-05-12 14:15:00|1955.5|1955|1952.5|1952|1956|1955|1952|1951.5|7127
1620829200000|2021-05-12 14:20:00|1953|1951.5|1954.5|1953.5|1954.5|1953.5|1952.5|1951.5|7991
1620829500000|2021-05-12 14:25:00|1954|1953|1950.5|1949.5|1956|1955|1950|1949.5|13155
1620829800000|2021-05-12 14:30:00|1950|1949|1945.5|1944|1952|1950.5|1943.5|1941.5|17451
1620830100000|2021-05-12 14:35:00|1946|1944.5|1943|1941.5|1947.5|1946.5|1943|1941.5|7821
1620830400000|2021-05-12 14:40:00|1942.5|1941|1934.5|1933.5|1942.5|1942|1934.5|1933.5|5419
1620830700000|2021-05-12 14:45:00|1934|1933|1935|1934|1938.5|1938|1932.5|1931.5|16230
1620831000000|2021-05-12 14:50:00|1934.5|1933.5|1932|1930|1935|1934.5|1932|1930|8175
1620831300000|2021-05-12 14:55:00|1932.5|1931|1940.5|1939.5|1940.5|1939.5|1932.5|1930.5|22496
1620831600000|2021-05-12 15:00:00|1940|1939|1949|1947|1950.5|1950|1939|1938.5|67684
1620831900000|2021-05-12 15:05:00|1949.5|1947.5|1940|1939|1953|1952|1939.5|1938|47891
1620832200000|2021-05-12 15:10:00|1939.5|1939.5|1940|1938.5|1941.5|1940.5|1937|1936|17645
1620832500000|2021-05-12 15:15:00|1940.5|1939|1938.5|1937.5|1941|1940|1936|1934.5|77506
1620832800000|2021-05-12 15:20:00|1938|1938|1933.5|1932.5|1939|1938|1933|1932|14683
1620833100000|2021-05-12 15:25:00|1934|1933|1935.5|1934|1936.5|1936|1934|1933|19630
1620889200000|2021-05-13 07:00:00|1945|1917|1918|1909|1945|1930|1904|1892|24322
1620889500000|2021-05-13 07:05:00|1918.5|1909.5|1920.5|1916.5|1932.5|1924|1914|1904.5|6586
1620889800000|2021-05-13 07:10:00|1920|1915.5|1918|1915.5|1928|1922.5|1918|1914|2445
1620890100000|2021-05-13 07:15:00|1917.5|1914|1925.5|1921|1927|1925|1916.5|1912.5|5606
1620890400000|2021-05-13 07:20:00|1926|1921.5|1932|1930|1932.5|1930.5|1926|1921.5|3230
1620890700000|2021-05-13 07:25:00|1931.5|1929|1927.5|1924|1931.5|1929|1926.5|1922.5|3569
1620891000000|2021-05-13 07:30:00|1927|1923.5|1919|1916.5|1927|1923.5|1919|1915.5|1979
1620891300000|2021-05-13 07:35:00|1918.5|1916|1912|1909|1919|1916.5|1912|1908.5|5459
1620891600000|2021-05-13 07:40:00|1911.5|1909.5|1922|1920.5|1925.5|1924.5|1911.5|1909.5|16929
1620891900000|2021-05-13 07:45:00|1921.5|1919.5|1917.5|1914.5|1927|1926|1917.5|1914|17979
1620892200000|2021-05-13 07:50:00|1917|1915|1914|1911|1917|1915.5|1913.5|1910.5|4264
1620892500000|2021-05-13 07:55:00|1913.5|1910.5|1905.5|1902.5|1914|1911|1905.5|1902.5|9465
1620892800000|2021-05-13 08:00:00|1905|1901.5|1906.5|1904|1908|1907|1900.5|1899|23321
1620893100000|2021-05-13 08:05:00|1906|1903.5|1922|1920.5|1922.5|1920.5|1906|1903.5|15355
1620893400000|2021-05-13 08:10:00|1921.5|1920|1914|1912.5|1924|1921.5|1914|1912.5|55459
1620893700000|2021-05-13 08:15:00|1914.5|1913|1920|1917.5|1923|1922|1914|1912.5|21351
1620894000000|2021-05-13 08:20:00|1919.5|1918|1922.5|1920.5|1924.5|1922.5|1919|1917.5|2306
1620894300000|2021-05-13 08:25:00|1922|1920|1921.5|1919|1922.5|1921.5|1919.5|1917|5713
1620894600000|2021-05-13 08:30:00|1921|1919.5|1918.5|1917.5|1921|1919.5|1916.5|1914.5|3280
1620894900000|2021-05-13 08:35:00|1918|1917|1922.5|1921|1922.5|1921.5|1917.5|1915|4315
1620895200000|2021-05-13 08:40:00|1922|1920|1927.5|1925.5|1927.5|1926.5|1920.5|1919|3747
1620895500000|2021-05-13 08:45:00|1927|1925|1928|1926|1928.5|1927.5|1922.5|1921|10750
1620895800000|2021-05-13 08:50:00|1927.5|1925.5|1929.5|1928|1929.5|1928|1924.5|1922.5|3568
1620896100000|2021-05-13 08:55:00|1929|1927.5|1933|1930.5|1935|1933|1928|1926|10839
1620896400000|2021-05-13 09:00:00|1933.5|1931|1933.5|1932|1933.5|1932.5|1930|1927.5|3407
1620896700000|2021-05-13 09:05:00|1933|1931.5|1928|1926|1933|1931.5|1926|1923.5|7256
1620897000000|2021-05-13 09:10:00|1928.5|1926.5|1928|1927|1928.5|1927|1924|1921.5|5197
1620897300000|2021-05-13 09:15:00|1928.5|1927.5|1928.5|1926.5|1929.5|1928.5|1925|1923|5874
1620897600000|2021-05-13 09:20:00|1928|1927|1931.5|1930|1933|1931|1927.5|1926.5|4515
1620897900000|2021-05-13 09:25:00|1931|1930.5|1929|1928|1931.5|1930.5|1929|1927.5|4530
1620898200000|2021-05-13 09:30:00|1928.5|1927.5|1929|1927.5|1929|1927.5|1928.5|1927.5|1708
1620898500000|2021-05-13 09:35:00|1928.5|1927|1933|1931.5|1933|1931.5|1928|1927|7976
1620898800000|2021-05-13 09:40:00|1933.5|1932|1936|1935|1939.5|1938|1933|1932|10194
1620899100000|2021-05-13 09:45:00|1935.5|1934.5|1934|1932|1935.5|1934.5|1932|1931|4758
1620899400000|2021-05-13 09:50:00|1934.5|1932.5|1935.5|1934.5|1936|1935|1933.5|1932.5|3733
1620899700000|2021-05-13 09:55:00|1935|1934|1935.5|1935|1936|1935.5|1933.5|1932|10045
1620900000000|2021-05-13 10:00:00|1935|1934.5|1937|1936|1937|1936|1933.5|1931.5|6345
1620900300000|2021-05-13 10:05:00|1936.5|1936.5|1941|1939.5|1941|1939.5|1936|1935.5|6010
1620900600000|2021-05-13 10:10:00|1940.5|1939|1940|1939|1940.5|1939|1939|1938.5|19816
1620900900000|2021-05-13 10:15:00|1939.5|1938.5|1947.5|1946|1947.5|1946|1939.5|1938.5|12935
1620901200000|2021-05-13 10:20:00|1948|1946.5|1945.5|1944.5|1948.5|1947|1943|1942|13387
1620901500000|2021-05-13 10:25:00|1945|1944|1939.5|1938|1945|1944|1939.5|1938|3444
1620901800000|2021-05-13 10:30:00|1939|1937.5|1939.5|1938|1941|1939.5|1938.5|1936.5|3984
1620902100000|2021-05-13 10:35:00|1939|1937.5|1943.5|1942.5|1944|1942.5|1938|1936.5|14260
1620902400000|2021-05-13 10:40:00|1944|1943|1948|1946.5|1948|1947|1942.5|1941|21154
1620902700000|2021-05-13 10:45:00|1947.5|1946|1945.5|1943|1950|1949|1943|1941.5|28982
1620903000000|2021-05-13 10:50:00|1945|1942.5|1942|1940.5|1945|1942.5|1942|1940|1195
1620903300000|2021-05-13 10:55:00|1941.5|1940|1942|1940.5|1942.5|1941.5|1940|1938.5|30342
1620903600000|2021-05-13 11:00:00|1941.5|1941|1944.5|1943.5|1945.5|1943.5|1940|1939.5|23111
1620903900000|2021-05-13 11:05:00|1944|1943|1951|1949.5|1951.5|1950.5|1944|1943|12645
1620904200000|2021-05-13 11:10:00|1950.5|1948.5|1945.5|1943.5|1951|1950|1944.5|1943|31995
1620904500000|2021-05-13 11:15:00|1945|1942.5|1941.5|1940.5|1945|1942.5|1941.5|1940|11148
1620904800000|2021-05-13 11:20:00|1941|1940|1937.5|1936.5|1942.5|1942|1936.5|1935.5|16208
1620905100000|2021-05-13 11:25:00|1937|1935.5|1939|1937.5|1939|1938.5|1937|1934.5|3790
1620905400000|2021-05-13 11:30:00|1938.5|1937|1940.5|1939|1940.5|1939|1937.5|1936.5|1763
1620905700000|2021-05-13 11:35:00|1940|1939.5|1942|1940.5|1942|1940.5|1939|1937|2896
1620906000000|2021-05-13 11:40:00|1941.5|1939.5|1939.5|1938.5|1942|1939.5|1939.5|1938.5|890
1620906300000|2021-05-13 11:45:00|1940|1939|1943.5|1942.5|1944|1943.5|1939.5|1939|5526
1620906600000|2021-05-13 11:50:00|1943|1942|1942.5|1941|1943.5|1942|1942.5|1941|899
1620906900000|2021-05-13 11:55:00|1943|1941.5|1945.5|1944.5|1945.5|1944.5|1941.5|1940.5|7608
1620907200000|2021-05-13 12:00:00|1944.5|1944|1952|1951.5|1952|1951.5|1944.5|1944|1684
1620907500000|2021-05-13 12:05:00|1952.5|1951|1951.5|1950.5|1952.5|1952|1951.5|1949.5|3372
1620907800000|2021-05-13 12:10:00|1952|1951|1957|1955.5|1957|1955.5|1950.5|1950|25402
1620908100000|2021-05-13 12:15:00|1956.5|1955|1957|1955.5|1958|1956.5|1951.5|1950.5|17161
1620908400000|2021-05-13 12:20:00|1956.5|1955|1954|1952|1958|1957.5|1953.5|1951.5|19128
1620908700000|2021-05-13 12:25:00|1954.5|1952.5|1956.5|1955.5|1956.5|1956|1954.5|1952.5|6177
1620909000000|2021-05-13 12:30:00|1957|1956|1954|1952|1959|1957.5|1954|1952|10450
1620909300000|2021-05-13 12:35:00|1953.5|1951.5|1957|1955.5|1957.5|1956.5|1953|1950.5|8640
1620909600000|2021-05-13 12:40:00|1957.5|1955|1959|1957.5|1960.5|1960|1957.5|1955|3199
1620909900000|2021-05-13 12:45:00|1959.5|1958|1960.5|1958|1963|1962|1959.5|1958|3170
1620910200000|2021-05-13 12:50:00|1960|1958.5|1958.5|1956.5|1960.5|1959|1958|1955.5|3574
1620910500000|2021-05-13 12:55:00|1959|1957|1963.5|1961.5|1966.5|1965|1959|1957|18861
1620910800000|2021-05-13 13:00:00|1964|1962|1963.5|1962|1965|1963.5|1963|1960.5|3605
1620911100000|2021-05-13 13:05:00|1963|1961.5|1963|1962.5|1963|1962.5|1960|1957.5|16218
1620911400000|2021-05-13 13:10:00|1962.5|1962|1966.5|1965|1966.5|1965.5|1962|1960.5|8365
1620911700000|2021-05-13 13:15:00|1966|1965.5|1965.5|1965|1971.5|1969|1965.5|1963.5|13327
1620912000000|2021-05-13 13:20:00|1966.5|1965.5|1970.5|1969|1970.5|1969.5|1966|1965|12897
1620912300000|2021-05-13 13:25:00|1970|1968.5|1970.5|1969.5|1975.5|1974|1969.5|1968.5|12046
1620912600000|2021-05-13 13:30:00|1971|1970|1972|1970.5|1976.5|1975.5|1969|1968|12719
1620912900000|2021-05-13 13:35:00|1971.5|1971|1968|1966.5|1975|1974|1965.5|1965|17628
1620913200000|2021-05-13 13:40:00|1969|1967|1972|1971|1974|1973.5|1968|1967|13041
1620913500000|2021-05-13 13:45:00|1972.5|1971.5|1961.5|1959.5|1972.5|1972|1961.5|1959.5|5270
1620913800000|2021-05-13 13:50:00|1962|1960|1967.5|1966.5|1967.5|1966.5|1959|1957.5|14247
1620914100000|2021-05-13 13:55:00|1968|1967|1972.5|1970|1974|1972.5|1967|1965|11262
1620914400000|2021-05-13 14:00:00|1973|1970.5|1975|1973.5|1975.5|1974.5|1972|1970.5|8654
1620914700000|2021-05-13 14:05:00|1975.5|1974|1973|1971|1976|1975|1972|1971|6633
1620915000000|2021-05-13 14:10:00|1973.5|1971.5|1978|1977|1980|1979|1973.5|1971.5|19860
1620915300000|2021-05-13 14:15:00|1978.5|1977.5|1974.5|1973.5|1979.5|1979|1974.5|1973.5|9742
1620915600000|2021-05-13 14:20:00|1975|1974|1981.5|1980|1983|1982|1975|1973|11566
1620915900000|2021-05-13 14:25:00|1982|1980.5|1976.5|1974.5|1983|1981.5|1975.5|1974|12285
1620916200000|2021-05-13 14:30:00|1976|1975|1976.5|1975.5|1976.5|1976|1973.5|1972.5|11390
1620916500000|2021-05-13 14:35:00|1977|1975|1974|1972.5|1977|1975.5|1973.5|1972|14154
1620916800000|2021-05-13 14:40:00|1974.5|1973|1974.5|1973.5|1978|1976|1972|1971|14157
1620917100000|2021-05-13 14:45:00|1974|1973|1976|1975.5|1976.5|1976|1973|1972|18373
1620917400000|2021-05-13 14:50:00|1976.5|1975|1971|1970|1976.5|1975.5|1971|1970|7896
1620917700000|2021-05-13 14:55:00|1970.5|1970.5|1972|1971|1972.5|1972|1968|1967|13182
1620918000000|2021-05-13 15:00:00|1971.5|1970.5|1973.5|1972.5|1973.5|1973|1971.5|1970.5|7456
1620918300000|2021-05-13 15:05:00|1973|1972|1969.5|1968.5|1973.5|1973|1969.5|1968.5|13852
1620918600000|2021-05-13 15:10:00|1969|1968|1970|1968.5|1971.5|1971|1968.5|1967.5|17418
1620918900000|2021-05-13 15:15:00|1969.5|1968|1971|1970|1971|1970.5|1967.5|1967|17476
1620919200000|2021-05-13 15:20:00|1970.5|1969.5|1969|1968.5|1970.5|1970|1968.5|1968|16216
1620919500000|2021-05-13 15:25:00|1968.5|1968|1963.5|1962|1969|1968.5|1962.5|1961.5|23221
1620975600000|2021-05-14 07:00:00|1984|1973.5|2013|2009|2025|2021|1984|1973.5|55653
1620975900000|2021-05-14 07:05:00|2010|2010|2020|2017|2022|2018|1999.5|1992|16953
1620976200000|2021-05-14 07:10:00|2019|2016|2009|2007|2019|2016|2007|2005|10422
1620976500000|2021-05-14 07:15:00|2010|2008|2002|2001|2010|2008|2002|2001|15321
1620976800000|2021-05-14 07:20:00|2003|2002|2001|1998.5|2007|2004|1997.5|1994.5|13578
1620977100000|2021-05-14 07:25:00|2002|1999|1998|1996|2003|2000|1996|1995|8817
1620977400000|2021-05-14 07:30:00|1998.5|1996.5|1996.5|1994|2002|2000|1991.5|1988|17507
1620977700000|2021-05-14 07:35:00|1997|1994.5|2003|2001|2005|2002|1997|1994.5|14584
1620978000000|2021-05-14 07:40:00|2004|2002|2007|2004|2007|2004|2002|2001|3876
1620978300000|2021-05-14 07:45:00|2006|2003|2004|2002|2007|2006|2004|2002|4611
1620978600000|2021-05-14 07:50:00|2003|2003|2007|2005|2007|2006|2003|2001|7042
1620978900000|2021-05-14 07:55:00|2008|2004|2010|2008|2013|2010|2008|2004|6169
1620979200000|2021-05-14 08:00:00|2009|2007|2010|2008|2012|2010|2009|2007|7175
1620979500000|2021-05-14 08:05:00|2011|2009|2011|2009|2011|2010|2010|2009|4507
1620979800000|2021-05-14 08:10:00|2010|2008|2010|2008|2012|2010|2009|2008|7072
1620980100000|2021-05-14 08:15:00|2009|2009|2011|2010|2012|2010|2009|2009|4633
1620980400000|2021-05-14 08:20:00|2010|2009|2008|2006|2011|2009|2006|2005|5848
1620980700000|2021-05-14 08:25:00|2007|2005|2008|2007|2008|2007|2006|2004|5635
1620981000000|2021-05-14 08:30:00|2007|2006|2005|2002|2008|2007|2004|2002|4367
1620981300000|2021-05-14 08:35:00|2004|2003|2003|2001|2004|2003|2001|2000|4468
1620981600000|2021-05-14 08:40:00|2004|2002|2002|2001|2005|2003|2001|2000|4878
1620981900000|2021-05-14 08:45:00|2001|2000|2002|2001|2003|2002|1997|1995|16885
1620982200000|2021-05-14 08:50:00|2001|2000|1998.5|1997.5|2003|2001|1998|1997.5|9599
1620982500000|2021-05-14 08:55:00|1999|1998|2001|2000|2002|2001|1998.5|1997.5|8280
1620982800000|2021-05-14 09:00:00|2002|2001|2005|2004|2006|2005|2002|2000|5713
1620983100000|2021-05-14 09:05:00|2004|2003|2004|2002|2005|2004|2003|2002|9661
1620983400000|2021-05-14 09:10:00|2003|2003|2002|2001|2004|2003|2002|2001|5591
1620983700000|2021-05-14 09:15:00|2003|2002|2002|2001|2003|2002|2001|2000|7030
1620984000000|2021-05-14 09:20:00|2003|2002|2008|2006|2008|2007|2002|2001|9056
1620984300000|2021-05-14 09:25:00|2009|2007|2012|2010|2013|2011|2009|2007|9160
1620984600000|2021-05-14 09:30:00|2013|2011|2016|2014|2016|2014|2012|2010|8808
1620984900000|2021-05-14 09:35:00|2017|2015|2015|2013|2018|2016|2014|2013|3597
1620985200000|2021-05-14 09:40:00|2014|2012|2014|2012|2015|2012|2013|2011|2582
1620985500000|2021-05-14 09:45:00|2015|2013|2017|2015|2018|2017|2015|2012|5873
1620985800000|2021-05-14 09:50:00|2016|2014|2013|2011|2016|2014|2013|2011|5950
1620986100000|2021-05-14 09:55:00|2012|2012|2009|2008|2012|2012|2009|2007|4482
1620986400000|2021-05-14 10:00:00|2008|2007|2008|2007|2008|2008|2008|2006|1429
1620986700000|2021-05-14 10:05:00|2007|2006|2009|2007|2009|2008|2007|2006|2075
1620987000000|2021-05-14 10:10:00|2010|2008|2012|2010|2012|2011|2009|2008|2140
1620987300000|2021-05-14 10:15:00|2013|2011|2013|2011|2014|2013|2013|2011|3357
1620987600000|2021-05-14 10:20:00|2012|2010|2011|2010|2012|2010|2011|2010|1983
1620987900000|2021-05-14 10:25:00|2010|2009|2010|2009|2011|2010|2010|2009|2405
1620988200000|2021-05-14 10:30:00|2009|2008|2007|2005|2010|2009|2007|2005|4524
1620988500000|2021-05-14 10:35:00|2006|2004|2003|2001|2006|2005|2003|2001|4837
1620988800000|2021-05-14 10:40:00||2002||2001||2002||2001|537
1620989100000|2021-05-14 10:45:00|2004|2002|2009|2006|2009|2008|2004|2001|5298
1620989400000|2021-05-14 10:50:00|2008|2005|2005|2003|2009|2006|2005|2002|5642
1620989700000|2021-05-14 10:55:00|2004|2004|2006|2004|2009|2008|2004|2003|8446
1620990000000|2021-05-14 11:00:00|2007|2005|2006|2004|2007|2005|2006|2004|520
1620990300000|2021-05-14 11:05:00|2005|2005|2006|2005|2008|2006|2005|2003|6462
1620990600000|2021-05-14 11:10:00|2007|2006|2006|2004|2007|2006|2005|2004|4280
1620990900000|2021-05-14 11:15:00|2005|2005|2007|2005|2007|2006|2005|2004|4113
1620991200000|2021-05-14 11:20:00|2006|2006|2005|2003|2006|2006|2004|2003|4770
1620991500000|2021-05-14 11:25:00|2004|2004|2005|2004|2006|2004|2004|2003|1768
1620991800000|2021-05-14 11:30:00|2004|2003|2004|2003|2005|2003|2004|2003|1496
1620992100000|2021-05-14 11:35:00|2005|2004|2005|2003|2005|2004|2004|2003|1500
1620992400000|2021-05-14 11:40:00|2004|2004|2003|2001|2005|2004|2002|2001|4414
1620992700000|2021-05-14 11:45:00|2002|2000|2001|1999.5|2003|2001|1999|1998|5538
1620993000000|2021-05-14 11:50:00|2002|2000|2003|2001|2003|2002|2002|1999.5|3411
1620993300000|2021-05-14 11:55:00|2002|2002|2002|2001|2003|2002|2001|2000|2739
1620993600000|2021-05-14 12:00:00|2001|2000|1996|1994|2001|2001|1996|1994|5778
1620993900000|2021-05-14 12:05:00|1995.5|1993.5|1995.5|1994|1995.5|1995|1994|1992.5|4340
1620994200000|2021-05-14 12:10:00|1995|1993.5|1997|1995.5|1997|1996.5|1993.5|1992.5|7515
1620994500000|2021-05-14 12:15:00|1996.5|1995|1996|1995|1996.5|1995.5|1995.5|1994.5|1886
1620994800000|2021-05-14 12:20:00|1995.5|1995.5|1995.5|1994.5|1996|1995.5|1995|1994|4836
1620995100000|2021-05-14 12:25:00|1996|1995|1995.5|1994.5|1996|1995.5|1995.5|1994.5|2158
1620995400000|2021-05-14 12:30:00|1995|1994|1993.5|1992.5|1995.5|1994|1991.5|1991|7920
1620995700000|2021-05-14 12:35:00|1994|1992|1999|1998|2002|2000|1993|1992|19870
1620996000000|2021-05-14 12:40:00|1998.5|1997.5|1995.5|1994|1998.5|1997.5|1993|1991|3446
1620996300000|2021-05-14 12:45:00|1996|1994.5|2001|1999.5|2001|1999.5|1996|1994.5|4909
1620996600000|2021-05-14 12:50:00|2000|1999|1998|1996.5|2000|1999|1997|1996|5840
1620996900000|2021-05-14 12:55:00|1997.5|1996|1999|1998|1999|1998|1997.5|1996|1326
1620997200000|2021-05-14 13:00:00|1999.5|1998.5|1998.5|1997.5|2000|1999.5|1998.5|1997.5|3366
1620997500000|2021-05-14 13:05:00|1999|1998|2001|1999.5|2001|2000|1999|1998|4097
1620997800000|2021-05-14 13:10:00|||||||||588
1620998100000|2021-05-14 13:15:00|2002|2000|1997.5|1996.5|2003|2002|1997.5|1996|9071
1620998400000|2021-05-14 13:20:00|1998|1997|2001|1999.5|2001|2000|1997.5|1997|3129
1620998700000|2021-05-14 13:25:00|2000|1999|1996.5|1995|2001|1999|1996.5|1994.5|8685
1620999000000|2021-05-14 13:30:00|1996|1995.5|1992.5|1991.5|1996.5|1995.5|1990.5|1988.5|5411
1620999300000|2021-05-14 13:35:00|1992|1991|1996.5|1996|1997|1996|1992|1991|6988
1620999600000|2021-05-14 13:40:00|1997|1995.5|1993.5|1992|1998.5|1997.5|1993.5|1991.5|22566
1620999900000|2021-05-14 13:45:00|1993|1991.5|1992|1990.5|1995.5|1994|1991|1990|4641
1621000200000|2021-05-14 13:50:00|1991.5|1991|1989.5|1988.5|1991.5|1991.5|1988|1986.5|6394
1621000500000|2021-05-14 13:55:00|1989|1988|1992.5|1991.5|1992.5|1991.5|1986|1984.5|13354
1621000800000|2021-05-14 14:00:00|1993|1992|1999|1998|1999|1998|1992.5|1991.5|20787
1621001100000|2021-05-14 14:05:00|2000|1998.5|2002|2001|2002|2001|1999|1998|15498
1621001400000|2021-05-14 14:10:00|2003|2002|2004|2002|2004|2002|2002|2001|9895
1621001700000|2021-05-14 14:15:00|2003|2001|2002|2001|2004|2002|2001|1999.5|7741
1621002000000|2021-05-14 14:20:00|2003|2002|2001|1999.5|2003|2002|2001|1999|6480
1621002300000|2021-05-14 14:25:00|2000|1999|1995.5|1994|2001|2000|1994.5|1993.5|12149
1621002600000|2021-05-14 14:30:00|1996|1994.5|1998.5|1997|1999|1998|1995|1994|11089
1621002900000|2021-05-14 14:35:00|1998|1997.5|1998|1997|2001|2000|1997.5|1996.5|6273
1621003200000|2021-05-14 14:40:00|1998.5|1997.5|1998|1997|2001|1999.5|1997|1996|8854
1621003500000|2021-05-14 14:45:00|1998.5|1997.5|2007|2006|2009|2008|1998.5|1997|14240
1621003800000|2021-05-14 14:50:00|2006|2005|2005|2004|2007|2006|2004|2002|7875
1621004100000|2021-05-14 14:55:00|2004|2003|2002|2000|2005|2003|2001|1999|8020
1621004400000|2021-05-14 15:00:00|2001|2001|1998|1997|2003|2002|1998|1997|15628
1621004700000|2021-05-14 15:05:00|1998.5|1997.5|2001|1999.5|2001|2000|1998|1997|9687
1621005000000|2021-05-14 15:10:00|2000|1999|2001|1999.5|2001|2000|1998|1997|10514
1621005300000|2021-05-14 15:15:00|2000|1999|1998|1997.5|2001|1999|1996|1995|13801
1621005600000|2021-05-14 15:20:00|1997.5|1997|1997|1996|1998.5|1998|1996.5|1995.5|16899
1621005900000|2021-05-14 15:25:00|1996.5|1995.5|1994|1992.5|1997|1996.5|1993.5|1992.5|48162
1621234800000|2021-05-17 07:00:00|1991|1985|1986|1983.5|2003|1995.5|1985|1980.5|21265
1621235100000|2021-05-17 07:05:00|1986.5|1984|1990.5|1989|1995.5|1992|1986.5|1984|6705
1621235400000|2021-05-17 07:10:00|1991|1989.5|1986|1984|1992|1989.5|1983|1980.5|6481
1621235700000|2021-05-17 07:15:00|1985.5|1983.5|1975.5|1973|1985.5|1983.5|1975.5|1973|4394
1621236000000|2021-05-17 07:20:00|1975|1972.5|1974|1972.5|1976.5|1974|1972.5|1971|1485
1621236300000|2021-05-17 07:25:00|1973.5|1973|1972.5|1970.5|1977.5|1976|1972.5|1970.5|1386
1621236600000|2021-05-17 07:30:00|1972|1970|1965|1963.5|1972|1970|1964.5|1963|2638
1621236900000|2021-05-17 07:35:00|1965.5|1964|1953.5|1951|1966.5|1964.5|1953.5|1951|3505
1621237200000|2021-05-17 07:40:00|1954|1951.5|1950|1948.5|1959|1958|1950|1948.5|18907
1621237500000|2021-05-17 07:45:00|1949.5|1948|1951|1949.5|1954.5|1952.5|1949|1947.5|7130
1621237800000|2021-05-17 07:50:00|1951.5|1950|1947|1945.5|1951.5|1950.5|1946.5|1945.5|7162
1621238100000|2021-05-17 07:55:00|1946.5|1946|1941.5|1940|1946.5|1946|1941.5|1939.5|10590
1621238400000|2021-05-17 08:00:00|1941|1939.5|1938|1936.5|1941|1939.5|1935|1934.5|9237
1621238700000|2021-05-17 08:05:00|1938.5|1937|1939|1938|1942|1940.5|1937.5|1936.5|6512
1621239000000|2021-05-17 08:10:00|1939.5|1938.5|1941|1940|1942.5|1940.5|1939.5|1938.5|4460
1621239300000|2021-05-17 08:15:00|1941.5|1940.5|1934.5|1933|1943.5|1942.5|1933.5|1932|43204
1621239600000|2021-05-17 08:20:00|1935|1933.5|1941|1940|1941|1940|1935|1933.5|9616
1621239900000|2021-05-17 08:25:00|1940.5|1940.5|1951|1949|1951.5|1950.5|1940.5|1939.5|21888
1621240200000|2021-05-17 08:30:00|1951.5|1949.5|1952|1950|1953.5|1952.5|1949.5|1948.5|8577
1621240500000|2021-05-17 08:35:00|1952.5|1950.5|1956|1954.5|1959|1957|1952.5|1950.5|16262
1621240800000|2021-05-17 08:40:00|1955.5|1954|1955|1954|1956|1955|1954.5|1952.5|1898
1621241100000|2021-05-17 08:45:00|1954.5|1953.5|1956|1955.5|1956|1955.5|1954|1952.5|18171
1621241400000|2021-05-17 08:50:00|1957|1956|1960.5|1959.5|1960.5|1959.5|1957|1956|3826
1621241700000|2021-05-17 08:55:00|1960|1959|1959.5|1958|1960.5|1959.5|1958|1956.5|2495
1621242000000|2021-05-17 09:00:00|1960|1958.5|1959|1958|1962|1960.5|1958.5|1958|2898
1621242300000|2021-05-17 09:05:00|1959.5|1958.5|1957|1956|1960.5|1959|1956.5|1955|2270
1621242600000|2021-05-17 09:10:00|1957.5|1956.5|1959.5|1958.5|1960|1959|1957.5|1956|3147
1621242900000|2021-05-17 09:15:00|1959|1958|1957|1955.5|1960|1959|1957|1955|1951
1621243200000|2021-05-17 09:20:00|1957.5|1956|1962|1961|1962|1961|1957.5|1956|9635
1621243500000|2021-05-17 09:25:00|1962.5|1961.5|1971.5|1970|1972|1970|1962.5|1961.5|11074
1621243800000|2021-05-17 09:30:00|1971|1969.5|1968.5|1967.5|1971.5|1969.5|1966.5|1965.5|5768
1621244100000|2021-05-17 09:35:00|1968|1967|1966.5|1965|1968.5|1967|1965|1964|3872
1621244400000|2021-05-17 09:40:00|1967|1965.5|1965|1964|1969|1967.5|1965|1964|6042
1621244700000|2021-05-17 09:45:00|1964.5|1963.5|1969|1967|1969.5|1967.5|1963.5|1961.5|11534
1621245000000|2021-05-17 09:50:00|1968.5|1967.5|1966|1965.5|1968.5|1967.5|1965.5|1964.5|6502
1621245300000|2021-05-17 09:55:00|1965.5|1965|1964.5|1964|1966|1965|1963|1961|1635
1621245600000|2021-05-17 10:00:00|1964|1963.5|1963|1962|1965|1964|1962.5|1961.5|2716
1621245900000|2021-05-17 10:05:00|1963.5|1962.5|1968|1967|1969|1968|1963.5|1962.5|5915
1621246200000|2021-05-17 10:10:00|1967.5|1966.5|1967.5|1966.5|1970.5|1969.5|1964.5|1963|8682
1621246500000|2021-05-17 10:15:00|1967|1966|1966|1965|1967|1966|1963|1961.5|6276
1621246800000|2021-05-17 10:20:00|1965|1964|1968|1967|1968|1967|1964.5|1962.5|2791
1621247100000|2021-05-17 10:25:00|1968.5|1967.5|1969|1968|1969.5|1968|1966.5|1965|3069
1621247400000|2021-05-17 10:30:00|1968.5|1967.5|1969|1968|1969|1968.5|1968.5|1967|1190
1621247700000|2021-05-17 10:35:00|1968.5|1967.5|1966.5|1966|1968.5|1968|1966|1965|2425
1621248000000|2021-05-17 10:40:00|1967|1965.5|1964|1963|1967.5|1965.5|1964|1963|1180
1621248300000|2021-05-17 10:45:00|1964.5|1963.5|1964.5|1963.5|1965.5|1964.5|1964.5|1963|2635
1621248600000|2021-05-17 10:50:00|1964|1964|1962|1960.5|1964|1964|1961|1960.5|29531
1621248900000|2021-05-17 10:55:00|1962.5|1961.5|1967|1966|1967|1966|1962.5|1960.5|4446
1621249200000|2021-05-17 11:00:00|1966.5|1966.5|1967|1966|1968.5|1967|1966.5|1966|2043
1621249500000|2021-05-17 11:05:00|1966.5|1966.5|1968.5|1967.5|1969|1968|1966.5|1965.5|2116
1621249800000|2021-05-17 11:10:00|1969|1968|1970|1969|1970.5|1969.5|1969|1967.5|1532
1621250100000|2021-05-17 11:15:00|1969.5|1968.5|1969.5|1968.5|1969.5|1969|1969|1968.5|529
1621250400000|2021-05-17 11:20:00|1969|1968|1964.5|1963|1969|1968|1964.5|1963|2258
1621250700000|2021-05-17 11:25:00|1964|1962.5|1962.5|1961.5|1964|1962.5|1962.5|1961|1615
1621251000000|2021-05-17 11:30:00|1962|1961|1963.5|1962.5|1963.5|1963|1962|1960.5|1245
1621251300000|2021-05-17 11:35:00|1964|1963|1967|1966|1967|1966.5|1964|1963|3645
1621251600000|2021-05-17 11:40:00|1966.5|1965.5|1969|1968|1969|1968.5|1966|1965|5667
1621251900000|2021-05-17 11:45:00|1968.5|1967.5|1964|1963.5|1968.5|1967.5|1963.5|1962.5|5888
1621252200000|2021-05-17 11:50:00|1963.5|1963|1965.5|1964.5|1965.5|1965|1963.5|1962|3164
1621252500000|2021-05-17 11:55:00|1965|1965|1963.5|1963|1966|1965.5|1963.5|1963|3478
1621252800000|2021-05-17 12:00:00|1963|1962.5|1964|1963|1964|1963.5|1962.5|1962|2873
1621253100000|2021-05-17 12:05:00|1963.5|1962.5|1962.5|1961.5|1963.5|1962.5|1960.5|1960|2660
1621253400000|2021-05-17 12:10:00|1963|1962|1963|1962|1963.5|1963|1963|1962|1592
1621253700000|2021-05-17 12:15:00|1962.5|1961.5|1962.5|1961.5|1962.5|1962|1961.5|1960.5|3638
1621254000000|2021-05-17 12:20:00|1963|1962|1965|1964.5|1965|1964.5|1963|1961|4218
1621254300000|2021-05-17 12:25:00|1965.5|1965|1969|1968.5|1969|1968.5|1965.5|1965|4983
1621254600000|2021-05-17 12:30:00|1969.5|1969|1969|1968|1971|1970|1969|1967.5|2154
1621254900000|2021-05-17 12:35:00|1969.5|1968.5|1969.5|1968.5|1970|1969|1969|1968|1405
1621255200000|2021-05-17 12:40:00|1969|1968|1972|1971|1972.5|1971.5|1967|1966.5|3658
1621255500000|2021-05-17 12:45:00|1971.5|1970.5|1969|1968|1972.5|1971.5|1969|1968|2820
1621255800000|2021-05-17 12:50:00|1969.5|1968.5|1971|1970|1971|1970|1969|1968.5|1325
1621256100000|2021-05-17 12:55:00|1970.5|1969.5|1974|1973|1974|1973|1970|1969.5|3518
1621256400000|2021-05-17 13:00:00|1973.5|1972.5|1974|1973|1974|1973|1970.5|1970|2515
1621256700000|2021-05-17 13:05:00|1973.5|1972.5|1973.5|1972.5|1974|1973|1973.5|1972.5|876
1621257000000|2021-05-17 13:10:00|1973|1972|1976|1975.5|1976.5|1975.5|1972|1971.5|3794
1621257300000|2021-05-17 13:15:00|1975.5|1975|1974|1973|1975.5|1975|1973.5|1973|590
1621257600000|2021-05-17 13:20:00|1973.5|1972.5|1971.5|1970.5|1974|1973|1971|1970.5|2581
1621257900000|2021-05-17 13:25:00|1971|1969.5|1969|1968|1971|1970|1968.5|1967.5|3308
1621258200000|2021-05-17 13:30:00|1968.5|1967.5|1969|1967.5|1969|1967.5|1964.5|1963.5|9384
1621258500000|2021-05-17 13:35:00|1968.5|1967|1970|1969|1971|1970|1967|1966|4832
1621258800000|2021-05-17 13:40:00|1970.5|1969.5|1973.5|1972.5|1973.5|1972.5|1967|1966.5|9670
1621259100000|2021-05-17 13:45:00|1973|1972|1974|1972.5|1974.5|1973.5|1972|1971|8033
1621259400000|2021-05-17 13:50:00|1973.5|1973|1973|1972|1975|1974.5|1971|1969.5|15957
1621259700000|2021-05-17 13:55:00|1972.5|1971.5|1973.5|1973|1974|1973.5|1972.5|1971.5|3408
1621260000000|2021-05-17 14:00:00|1973|1972.5|1970|1969|1973|1972.5|1970|1969|3801
1621260300000|2021-05-17 14:05:00|1969.5|1968.5|1970|1968.5|1970.5|1969.5|1967|1965.5|7793
1621260600000|2021-05-17 14:10:00|1969.5|1969|1975.5|1974.5|1975.5|1974.5|1969.5|1968.5|4354
1621260900000|2021-05-17 14:15:00|1975|1974|1978|1977|1978|1977|1974|1973|3459
1621261200000|2021-05-17 14:20:00|1977.5|1977.5|1977.5|1976.5|1979|1977.5|1976|1975.5|3816
1621261500000|2021-05-17 14:25:00|1977|1976|1973|1972.5|1977|1976.5|1973|1972.5|3130
1621261800000|2021-05-17 14:30:00|1973.5|1973|1971|1969.5|1973.5|1973|1970|1969|4119
1621262100000|2021-05-17 14:35:00|1970.5|1970|1970|1969|1971|1970.5|1970|1969|3474
1621262400000|2021-05-17 14:40:00|1969.5|1968.5|1969|1968.5|1971|1970|1969|1968.5|3575
1621262700000|2021-05-17 14:45:00|1969.5|1969|1968|1967|1970|1969.5|1967.5|1967|5864
1621263000000|2021-05-17 14:50:00|1968.5|1967.5|1969.5|1968.5|1969.5|1968.5|1968|1967.5|4125
1621263300000|2021-05-17 14:55:00|1968.5|1968|1968.5|1967.5|1969|1968.5|1968|1967|8259
1621263600000|2021-05-17 15:00:00|1969|1968|1968.5|1968|1969|1968|1966|1965.5|13092
1621263900000|2021-05-17 15:05:00|1969|1968.5|1969|1968.5|1970|1969|1969|1968|3883
1621264200000|2021-05-17 15:10:00|1968.5|1968|1967.5|1967|1968.5|1968|1966|1965|8766
1621264500000|2021-05-17 15:15:00|1968|1967.5|1966.5|1965.5|1968|1967.5|1966.5|1965.5|11116
1621264800000|2021-05-17 15:20:00|1966|1966|1966.5|1965.5|1966.5|1966|1965|1964.5|10936
1621265100000|2021-05-17 15:25:00|1966|1966|1968.5|1967.5|1969.5|1969|1966|1965.5|27975
1621321200000|2021-05-18 07:00:00|1992|1971.5|1975.5|1971|1992|1977.5|1962.5|1957|6454
1621321500000|2021-05-18 07:05:00|1975|1970.5|1974.5|1971.5|1978.5|1974.5|1972.5|1967.5|4489
1621321800000|2021-05-18 07:10:00|1975|1972|1976.5|1974|1979.5|1978.5|1975|1972|3020
1621322100000|2021-05-18 07:15:00|1977|1974.5|1984|1981.5|1984|1981.5|1977|1974.5|2854
1621322400000|2021-05-18 07:20:00|1983.5|1981|1983|1981.5|1984|1982|1982.5|1980.5|2069
1621322700000|2021-05-18 07:25:00|1982.5|1981|1980.5|1978|1982.5|1981|1978.5|1976|5048
1621323000000|2021-05-18 07:30:00|1980|1977.5|1973|1972.5|1980|1977.5|1973|1972|8356
1621323300000|2021-05-18 07:35:00|1972|1972|1974.5|1973|1974.5|1973.5|1970.5|1969.5|5815
1621323600000|2021-05-18 07:40:00|1974|1972.5|1973.5|1972.5|1974|1972.5|1971.5|1970|2041
1621323900000|2021-05-18 07:45:00|1973|1971.5|1969.5|1968|1973|1971.5|1969|1967|3309
1621324200000|2021-05-18 07:50:00|1969|1967.5|1967.5|1966|1969|1967.5|1965.5|1964|2521
1621324500000|2021-05-18 07:55:00|1967|1965.5|1967|1966|1967|1966|1965|1964|2036
1621324800000|2021-05-18 08:00:00|1967.5|1965.5|1972.5|1971|1972.5|1971|1967|1965.5|3296
1621325100000|2021-05-18 08:05:00|1972|1970.5|1967|1965.5|1972.5|1971|1967|1965.5|5198
1621325400000|2021-05-18 08:10:00|1966.5|1964|1964.5|1963|1966.5|1965|1964.5|1962.5|1041
1621325700000|2021-05-18 08:15:00|1964|1962.5|1963|1961.5|1964|1963|1962|1961|6074
1621326000000|2021-05-18 08:20:00|1962.5|1961|1963.5|1962.5|1963.5|1962.5|1962.5|1961|3118
1621326300000|2021-05-18 08:25:00|1963|1962|1955|1953.5|1963.5|1962|1955|1953|7323
1621326600000|2021-05-18 08:30:00|1955.5|1953|1957|1955.5|1957.5|1956.5|1952.5|1952|6435
1621326900000|2021-05-18 08:35:00|1957.5|1956|1958|1956.5|1960.5|1959.5|1957|1955.5|3755
1621327200000|2021-05-18 08:40:00|1957.5|1956|1960|1959|1960.5|1959|1956|1955.5|3048
1621327500000|2021-05-18 08:45:00|1959.5|1958.5|1962|1961.5|1963|1961.5|1959|1958.5|1297
1621327800000|2021-05-18 08:50:00|1961.5|1961|1959.5|1958.5|1962|1961|1959|1958.5|9053
1621328100000|2021-05-18 08:55:00|1959|1958|1956.5|1955.5|1959|1958|1956.5|1954.5|3196
1621328400000|2021-05-18 09:00:00|1957|1956|1957.5|1956.5|1958|1956.5|1955.5|1954.5|5165
1621328700000|2021-05-18 09:05:00|1958|1957|1959|1958.5|1960.5|1960|1958|1956|2169
1621329000000|2021-05-18 09:10:00|1959.5|1959|1961.5|1961|1962|1961|1959.5|1958.5|1686
1621329300000|2021-05-18 09:15:00|1962|1961.5|1963.5|1962.5|1966|1964.5|1962|1961|4528
1621329600000|2021-05-18 09:20:00|1964|1963|1967|1966.5|1968|1966.5|1964|1962.5|3299
1621329900000|2021-05-18 09:25:00|1967.5|1967|1970|1969.5|1970.5|1969.5|1967.5|1967|2830
1621330200000|2021-05-18 09:30:00|1969.5|1969|1967.5|1966|1970|1969|1965.5|1965|5260
1621330500000|2021-05-18 09:35:00|1967|1965.5|1964.5|1963.5|1967|1966|1964.5|1963.5|1172
1621330800000|2021-05-18 09:40:00|1965|1964|1962.5|1961.5|1965.5|1964|1962.5|1961|1883
1621331100000|2021-05-18 09:45:00|1963|1962|1963.5|1962.5|1963.5|1962.5|1962.5|1961|2242
1621331400000|2021-05-18 09:50:00|1964|1963|1969|1968|1970|1969|1964|1963|6160
1621331700000|2021-05-18 09:55:00|1968.5|1968.5|1966.5|1965.5|1969|1968.5|1965.5|1965|11758
1621332000000|2021-05-18 10:00:00|1966|1965|1964.5|1963.5|1966|1965|1964|1963|2048
1621332300000|2021-05-18 10:05:00|1965|1964|1966.5|1965|1967|1966|1965|1963.5|1688
1621332600000|2021-05-18 10:10:00|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|589
1621332900000|2021-05-18 10:15:00|1966|1965|1967|1965.5|1970.5|1969|1965|1964.5|6501
1621333200000|2021-05-18 10:20:00|1966.5|1965|1966|1964.5|1966.5|1965|1964.5|1963|2464
1621333500000|2021-05-18 10:25:00|1965.5|1964|1965|1963.5|1965.5|1964.5|1964|1963|2544
1621333800000|2021-05-18 10:30:00|1965.5|1964|1967|1966|1967|1966|1965.5|1964|6764
1621334100000|2021-05-18 10:35:00|1967.5|1966.5|1968|1967|1969.5|1968.5|1967.5|1966.5|5771
1621334400000|2021-05-18 10:40:00|1968.5|1967.5|1970|1969|1970|1969.5|1968|1967.5|2947
1621334700000|2021-05-18 10:45:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969|890
1621335000000|2021-05-18 10:50:00|1971|1970|1971.5|1970.5|1972.5|1971|1970.5|1969.5|2715
1621335300000|2021-05-18 10:55:00|1971|1970|1971|1970|1971|1970|1971|1970|1389
1621335600000|2021-05-18 11:00:00|1971.5|1970.5|1971|1970|1971.5|1970.5|1970.5|1970|2006
1621335900000|2021-05-18 11:05:00|1971.5|1970.5|1970|1969|1971.5|1971|1970|1969|3095
1621336200000|2021-05-18 11:10:00|1970.5|1969.5|1972|1971|1973|1972|1970.5|1969|2555
1621336500000|2021-05-18 11:15:00||1971.5||1971||1971.5||1971|558
1621336800000|2021-05-18 11:20:00|1972.5|1971.5|1975|1974|1975.5|1974|1972.5|1971|1561
1621337100000|2021-05-18 11:25:00|1974.5|1973.5|1972.5|1971.5|1974.5|1973.5|1972|1971|3271
1621337400000|2021-05-18 11:30:00|1973|1972|1972.5|1972|1973|1972|1972.5|1972|317
1621337700000|2021-05-18 11:35:00|1973|1972.5|1978.5|1977.5|1979|1977.5|1973|1972|2290
1621338000000|2021-05-18 11:40:00|1979|1978|1981|1979.5|1981.5|1980|1979|1978|926
1621338300000|2021-05-18 11:45:00|1980.5|1980|1977|1976|1981|1980|1977|1975.5|3511
1621338600000|2021-05-18 11:50:00|1977.5|1976.5|1977.5|1976.5|1978|1977|1977.5|1976|588
1621338900000|2021-05-18 11:55:00|1978|1977|1977|1976|1979.5|1978|1977|1976|2097
1621339200000|2021-05-18 12:00:00|1976.5|1975.5|1975.5|1974.5|1976.5|1975.5|1975.5|1974.5|302
1621339500000|2021-05-18 12:05:00|1975|1975|1974|1972.5|1976|1975.5|1972.5|1971.5|4991
1621339800000|2021-05-18 12:10:00|1974.5|1973|1975|1974|1975|1974|1974|1973|1007
1621340100000|2021-05-18 12:15:00|1975.5|1974.5|1975|1974|1977|1975.5|1974.5|1974|3474
1621340400000|2021-05-18 12:20:00|1975.5|1974.5|1976.5|1975.5|1977|1975.5|1974.5|1973.5|4626
1621340700000|2021-05-18 12:25:00|1976|1975|1979|1977|1979|1978|1976|1974.5|1812
1621341000000|2021-05-18 12:30:00|1978.5|1977.5|1979|1978|1979.5|1978.5|1978|1977.5|1540
1621341300000|2021-05-18 12:35:00|1978.5|1977.5|1973.5|1972|1978.5|1978|1972|1970.5|9337
1621341600000|2021-05-18 12:40:00|1973|1971.5|1971.5|1970|1973|1971.5|1970|1969|4543
1621341900000|2021-05-18 12:45:00|1971|1970.5|1973|1972|1973|1972.5|1971|1970.5|1652
1621342200000|2021-05-18 12:50:00|1972.5|1971.5|1972.5|1971.5|1973|1972|1971.5|1970|6245
1621342500000|2021-05-18 12:55:00|1972|1970.5|1972.5|1972|1973.5|1972.5|1971|1970.5|2318
1621342800000|2021-05-18 13:00:00|1973|1972.5|1972|1971.5|1974|1973.5|1972|1971.5|4809
1621343100000|2021-05-18 13:05:00|1972.5|1972|1973|1971.5|1974.5|1973.5|1972.5|1971.5|4970
1621343400000|2021-05-18 13:10:00|1972.5|1971|1970.5|1969.5|1972.5|1971|1970.5|1969.5|1846
1621343700000|2021-05-18 13:15:00|1971|1970|1973|1971.5|1973.5|1972.5|1971|1970|2338
1621344000000|2021-05-18 13:20:00|1973.5|1972|1977|1975.5|1977.5|1977|1973|1972|5949
1621344300000|2021-05-18 13:25:00|1976.5|1976|1979|1977.5|1980|1979|1976.5|1975.5|6087
1621344600000|2021-05-18 13:30:00|1978.5|1977|1975.5|1975|1978.5|1977|1972.5|1971.5|8083
1621344900000|2021-05-18 13:35:00|1976|1974.5|1978|1977|1981|1980|1976|1974.5|19750
1621345200000|2021-05-18 13:40:00|1978.5|1977.5|1975.5|1974.5|1979|1978|1975.5|1974|3384
1621345500000|2021-05-18 13:45:00|1975|1974|1977|1976|1978|1977|1974|1973|4171
1621345800000|2021-05-18 13:50:00|1976.5|1975.5|1980|1979|1980|1979|1976.5|1975|1584
1621346100000|2021-05-18 13:55:00|1979.5|1978.5|1979.5|1978.5|1980|1979|1979.5|1978.5|420
1621346400000|2021-05-18 14:00:00|1980|1979|1981|1980.5|1983|1982|1980|1979|3703
1621346700000|2021-05-18 14:05:00|1980.5|1979.5|1985|1984|1986.5|1985|1980.5|1979.5|3864
1621347000000|2021-05-18 14:10:00|1984.5|1984.5|1984.5|1983.5|1986.5|1986|1984|1983|4466
1621347300000|2021-05-18 14:15:00|1985|1984|1986|1985|1986|1985|1984|1983.5|2860
1621347600000|2021-05-18 14:20:00|1986.5|1985.5|1985|1984.5|1986.5|1986|1985|1984.5|19361
1621347900000|2021-05-18 14:25:00|1984.5|1984|1987|1986|1987.5|1986.5|1983.5|1983|4136
1621348200000|2021-05-18 14:30:00|1986.5|1985.5|1985.5|1984.5|1986.5|1985.5|1985.5|1984.5|1400
1621348500000|2021-05-18 14:35:00|1986|1985|1985|1984.5|1986|1985.5|1985|1984|2571
1621348800000|2021-05-18 14:40:00|1985.5|1985|1988|1987|1988|1987.5|1985.5|1984.5|2350
1621349100000|2021-05-18 14:45:00|1987.5|1987.5|1982.5|1981.5|1988|1987.5|1982.5|1981.5|7495
1621349400000|2021-05-18 14:50:00|1982|1981|1977.5|1977|1982|1981|1977.5|1977|2286
1621349700000|2021-05-18 14:55:00|1978|1977.5|1980|1979|1980|1979|1977.5|1977|25816
1621350000000|2021-05-18 15:00:00|1979.5|1978|1981.5|1980.5|1981.5|1980.5|1978.5|1977.5|4088
1621350300000|2021-05-18 15:05:00|1981|1980|1979|1978.5|1981|1980|1979|1978.5|9290
1621350600000|2021-05-18 15:10:00|1979.5|1979|1980|1979.5|1982|1981|1979.5|1978.5|9724
1621350900000|2021-05-18 15:15:00|1980.5|1980|1980.5|1979.5|1982|1981|1978|1977.5|16776
1621351200000|2021-05-18 15:20:00|1981|1980|1981|1980|1981|1980.5|1980.5|1979.5|4224
1621351500000|2021-05-18 15:25:00|1980.5|1979.5|1979.5|1978|1980.5|1980|1977|1976.5|13258
1621407600000|2021-05-19 07:00:00|1966.5|1962|1949.5|1947|1966.5|1962|1946|1938.5|7511
1621407900000|2021-05-19 07:05:00|1949|1946.5|1946.5|1945|1949.5|1947|1936.5|1931|12520
1621408200000|2021-05-19 07:10:00|1946|1944|1948.5|1946.5|1949.5|1946.5|1941.5|1939|4786
1621408500000|2021-05-19 07:15:00|1949|1947|1950.5|1949.5|1951|1949.5|1945|1943|5662
1621408800000|2021-05-19 07:20:00|1950|1949|1948|1947|1950|1949|1944.5|1942|6723
1621409100000|2021-05-19 07:25:00|1947.5|1946|1937.5|1935.5|1947.5|1946|1937.5|1935.5|2993
1621409400000|2021-05-19 07:30:00|1937|1935|1927.5|1926|1937|1935|1927.5|1925.5|6832
1621409700000|2021-05-19 07:35:00|1927|1925.5|1927|1926|1927|1926|1924|1922|8556
1621410000000|2021-05-19 07:40:00|1926.5|1925.5|1933|1932|1934.5|1933|1925|1924|5839
1621410300000|2021-05-19 07:45:00|1933.5|1932.5|1935|1934|1938|1936.5|1932|1931|7263
1621410600000|2021-05-19 07:50:00|1935.5|1934.5|1935.5|1934|1940|1939|1935.5|1934|7614
1621410900000|2021-05-19 07:55:00|1936|1934.5|1934.5|1933.5|1941|1939.5|1933.5|1931.5|8474
1621411200000|2021-05-19 08:00:00|1935|1933|1939.5|1937.5|1942|1941|1934.5|1933|23795
1621411500000|2021-05-19 08:05:00|1939|1937|1934.5|1933.5|1939|1937|1934.5|1933.5|3180
1621411800000|2021-05-19 08:10:00|1935|1934|1934|1932.5|1935.5|1935|1934|1932.5|4049
1621412100000|2021-05-19 08:15:00|1933.5|1932|1935|1933|1936.5|1935|1932.5|1930.5|6572
1621412400000|2021-05-19 08:20:00|1934.5|1932.5|1933|1932|1936|1934|1933|1932|1101
1621412700000|2021-05-19 08:25:00|1932.5|1931.5|1932.5|1931.5|1932.5|1931.5|1930|1928.5|4005
1621413000000|2021-05-19 08:30:00|1933|1932|1934.5|1932.5|1937|1935|1932.5|1931.5|4026
1621413300000|2021-05-19 08:35:00|1934|1932|1939.5|1938|1940|1938.5|1933.5|1932|6227
1621413600000|2021-05-19 08:40:00|1939|1937.5|1940.5|1939|1943|1942|1938.5|1937.5|19846
1621413900000|2021-05-19 08:45:00|1940|1938.5|1937.5|1935.5|1940|1938.5|1937.5|1935.5|1622
1621414200000|2021-05-19 08:50:00|1937|1935|1936|1934.5|1937|1935.5|1936|1934|1258
1621414500000|2021-05-19 08:55:00|1936.5|1935|1934|1932.5|1936.5|1935.5|1933|1932|5173
1621414800000|2021-05-19 09:00:00|1933.5|1933|1938|1936|1938.5|1936|1932.5|1931.5|8540
1621415100000|2021-05-19 09:05:00|1938.5|1936.5|1949|1947.5|1951.5|1950|1938|1936.5|19420
1621415400000|2021-05-19 09:10:00|1948|1947|1944|1942|1948|1947|1943.5|1941.5|2052
1621415700000|2021-05-19 09:15:00|1943.5|1942.5|1944.5|1943|1945|1943.5|1943|1942|3006
1621416000000|2021-05-19 09:20:00|1945|1943.5|1947|1944.5|1950.5|1948.5|1944|1943|6942
1621416300000|2021-05-19 09:25:00|1946.5|1945|1949.5|1948.5|1953|1951|1946.5|1944.5|58769
1621416600000|2021-05-19 09:30:00|1950.5|1949|1948|1946|1950.5|1949|1948|1946|53688
1621416900000|2021-05-19 09:35:00|1947.5|1945.5|1947.5|1947|1947.5|1947|1947|1945.5|2951
1621417200000|2021-05-19 09:40:00|1948.5|1946.5|1949|1948|1950|1949|1948.5|1946.5|2167
1621417500000|2021-05-19 09:45:00|1948.5|1947.5|1948|1946.5|1949|1947.5|1947|1945|2592
1621417800000|2021-05-19 09:50:00|1947.5|1947|1945.5|1944|1947.5|1947|1945.5|1943.5|1587
1621418100000|2021-05-19 09:55:00|1945|1944.5|1945|1943.5|1946|1945.5|1944.5|1943|8930
1621418400000|2021-05-19 10:00:00|1945.5|1944|1948.5|1948|1950.5|1949|1945.5|1944|10381
1621418700000|2021-05-19 10:05:00|1949|1947.5|1946.5|1945|1950|1947.5|1946.5|1945|2249
1621419000000|2021-05-19 10:10:00|1947|1945.5|1947|1946|1948.5|1947.5|1946.5|1945.5|1465
1621419300000|2021-05-19 10:15:00|1946.5|1945.5|1947.5|1946.5|1947.5|1946.5|1946.5|1945|1537
1621419600000|2021-05-19 10:20:00|1947|1946|1948.5|1947|1948.5|1947.5|1946.5|1946|4040
1621419900000|2021-05-19 10:25:00|1948|1946.5|1955.5|1953.5|1956|1953.5|1948|1946.5|1514
1621420200000|2021-05-19 10:30:00|1955|1953|1953|1951.5|1955|1953.5|1953|1951.5|1031
1621420500000|2021-05-19 10:35:00|1953.5|1952|1950.5|1949|1953.5|1952.5|1950.5|1949|1963
1621420800000|2021-05-19 10:40:00|1951|1949.5|1956|1954.5|1956.5|1954.5|1951|1949.5|2480
1621421100000|2021-05-19 10:45:00|1955.5|1955|1955|1954|1956.5|1955.5|1955|1953.5|2550
1621421400000|2021-05-19 10:50:00|1955.5|1954.5|1956|1955|1957|1956|1955|1954|3622
1621421700000|2021-05-19 10:55:00|1956.5|1955.5|1953|1952|1956.5|1955.5|1953|1951.5|2100
1621422000000|2021-05-19 11:00:00|1952.5|1951.5|1952.5|1951|1953.5|1952.5|1949.5|1948|6540
1621422300000|2021-05-19 11:05:00|1953|1951.5|1953|1952|1953.5|1952.5|1952|1951.5|2596
1621422600000|2021-05-19 11:10:00|1953.5|1952.5|1953.5|1952.5|1954|1952.5|1953|1952|963
1621422900000|2021-05-19 11:15:00|1953|1952|1954|1952.5|1954|1953|1950.5|1949.5|6743
1621423200000|2021-05-19 11:20:00|1954.5|1953|1953|1952|1956|1954.5|1953|1952|6899
1621423500000|2021-05-19 11:25:00|1953.5|1952.5|1951|1949.5|1954|1953|1951|1949|2975
1621423800000|2021-05-19 11:30:00|1949.5|1950|1948|1946.5|1951|1950|1947|1945.5|18872
1621424100000|2021-05-19 11:35:00|1948.5|1947|1953|1951.5|1954|1952.5|1947.5|1946.5|25204
1621424400000|2021-05-19 11:40:00|1952.5|1952.5|1941|1939.5|1953.5|1952.5|1937|1935|25559
1621424700000|2021-05-19 11:45:00|1941.5|1940|1942|1941.5|1943.5|1942|1940.5|1939.5|5819
1621425000000|2021-05-19 11:50:00|1941.5|1941|1940.5|1939.5|1941.5|1941|1940|1938.5|3074
1621425300000|2021-05-19 11:55:00|1940|1939|1938.5|1937.5|1940.5|1939|1937|1936|5451
1621425600000|2021-05-19 12:00:00|1938|1936.5|1923.5|1922|1938.5|1937.5|1923|1922|43069
1621425900000|2021-05-19 12:05:00|1923|1921.5|1929.5|1927.5|1929.5|1928|1920|1919|20054
1621426200000|2021-05-19 12:10:00|1929|1927|1928|1927|1929|1928|1927|1925|1782
1621426500000|2021-05-19 12:15:00|1928.5|1927.5|1930|1929|1932|1930|1925.5|1924.5|18560
1621426800000|2021-05-19 12:20:00|1930.5|1929.5|1926|1924.5|1930.5|1929.5|1925.5|1924.5|3231
1621427100000|2021-05-19 12:25:00|1925.5|1925|1927.5|1926.5|1929|1927.5|1925|1924|7533
1621427400000|2021-05-19 12:30:00|1928|1927|1927.5|1926.5|1928.5|1927.5|1927|1926|1208
1621427700000|2021-05-19 12:35:00|1927|1926|1930|1929|1930.5|1930|1926|1925|5397
1621428000000|2021-05-19 12:40:00|1930.5|1929.5|1930|1929|1931|1930|1929.5|1929|42328
1621428300000|2021-05-19 12:45:00|1929.5|1929.5|1930|1929.5|1930|1929.5|1929.5|1929|2171
1621428600000|2021-05-19 12:50:00|1929.5|1929|1928|1926.5|1930|1929|1927.5|1926|2975
1621428900000|2021-05-19 12:55:00|1928.5|1927|1927.5|1926.5|1928.5|1928|1927.5|1926.5|2350
1621429200000|2021-05-19 13:00:00|1927|1926|1923|1921.5|1927|1926|1923|1921.5|6169
1621429500000|2021-05-19 13:05:00|1923.5|1922|1920|1918|1924.5|1923.5|1919.5|1918|10105
1621429800000|2021-05-19 13:10:00|1919.5|1917.5|1916.5|1916|1919.5|1917.5|1916|1915|4215
1621430100000|2021-05-19 13:15:00|1917|1915.5|1918.5|1917.5|1919.5|1918.5|1916.5|1915.5|7462
1621430400000|2021-05-19 13:20:00|1919|1918|1914|1913|1919|1918|1913.5|1913|7192
1621430700000|2021-05-19 13:25:00|1914.5|1913.5|1915|1913.5|1917.5|1916|1914.5|1913.5|8503
1621431000000|2021-05-19 13:30:00|1915.5|1914|1927.5|1926|1930|1928.5|1915|1913.5|16714
1621431300000|2021-05-19 13:35:00|1927|1926.5|1922|1920.5|1927|1926.5|1918.5|1917.5|18742
1621431600000|2021-05-19 13:40:00|1921.5|1920|1927|1926|1929.5|1928|1920.5|1919.5|11547
1621431900000|2021-05-19 13:45:00|1927.5|1926.5|1934.5|1933.5|1934.5|1933.5|1927|1926|18965
1621432200000|2021-05-19 13:50:00|1935|1934|1939|1938|1939|1938|1933|1931.5|8493
1621432500000|2021-05-19 13:55:00|1938.5|1938.5|1937.5|1936|1941|1940.5|1936.5|1936|11575
1621432800000|2021-05-19 14:00:00|1937|1936.5|1934|1933|1937.5|1937|1934|1932|7174
1621433100000|2021-05-19 14:05:00|1935|1933.5|1937|1935.5|1938.5|1937|1935|1933.5|7686
1621433400000|2021-05-19 14:10:00|1936.5|1935|1943|1941|1943|1941.5|1935.5|1934.5|16109
1621433700000|2021-05-19 14:15:00|1942.5|1941.5|1946.5|1945.5|1947.5|1946.5|1940|1939|16915
1621434000000|2021-05-19 14:20:00|1946|1945|1949.5|1947.5|1952.5|1952|1944|1943.5|21341
1621434300000|2021-05-19 14:25:00|1950|1948|1952.5|1952|1954.5|1953|1950|1948|9780
1621434600000|2021-05-19 14:30:00|1952|1951.5|1946.5|1945|1952.5|1951.5|1946.5|1944.5|7722
1621434900000|2021-05-19 14:35:00|1946|1944.5|1944.5|1944|1946|1945|1943.5|1942|8141
1621435200000|2021-05-19 14:40:00|1945|1943|1950.5|1949.5|1952|1950.5|1942.5|1940.5|16617
1621435500000|2021-05-19 14:45:00|1950|1949|1950.5|1949|1951|1949.5|1947|1945.5|11059
1621435800000|2021-05-19 14:50:00|1950|1949.5|1951.5|1951|1953|1952|1950|1949.5|5315
1621436100000|2021-05-19 14:55:00|1952|1951.5|1953.5|1952.5|1955.5|1954.5|1951.5|1951.5|9100
1621436400000|2021-05-19 15:00:00|1954|1953|1955|1954|1955|1954.5|1953.5|1953|8841
1621436700000|2021-05-19 15:05:00|1954.5|1954.5|1961.5|1960|1963|1961.5|1954.5|1954|20332
1621437000000|2021-05-19 15:10:00|1961|1959.5|1957|1956|1961|1959.5|1956.5|1955.5|14223
1621437300000|2021-05-19 15:15:00|1957.5|1956.5|1957|1956.5|1957.5|1956.5|1955.5|1954.5|11197
1621437600000|2021-05-19 15:20:00|1957.5|1956|1955|1954|1960|1958.5|1954.5|1953.5|13173
1621437900000|2021-05-19 15:25:00|1955.5|1954.5|1962|1960.5|1962.5|1961|1955|1954|47876
1621494000000|2021-05-20 07:00:00|1986|1963|1973.5|1967|1986.5|1971|1954|1946|6346
1621494300000|2021-05-20 07:05:00|1974|1967.5|1977.5|1974|1979|1974.5|1971.5|1966|4149
1621494600000|2021-05-20 07:10:00|1978|1974.5|1980.5|1977|1982.5|1977.5|1977.5|1974.5|1708
1621494900000|2021-05-20 07:15:00|1980|1976.5|1982.5|1979.5|1985.5|1982|1978|1975.5|2255
1621495200000|2021-05-20 07:20:00|1982|1979|1985|1982|1989|1986|1982|1979|3403
1621495500000|2021-05-20 07:25:00|1985.5|1982.5|1990.5|1988|1990.5|1988|1984|1981.5|1797
1621495800000|2021-05-20 07:30:00|1991|1987.5|1989|1986|1992.5|1989.5|1988|1985|1732
1621496100000|2021-05-20 07:35:00|1988.5|1986.5|1989.5|1987|1989.5|1987|1988.5|1986.5|240
1621496400000|2021-05-20 07:40:00|1989|1986.5|1982|1979.5|1989|1986.5|1979.5|1978|3559
1621496700000|2021-05-20 07:45:00|1982.5|1980|1983|1980.5|1983|1981.5|1981.5|1979.5|1132
1621497000000|2021-05-20 07:50:00|1982.5|1981|1981.5|1980|1983|1981.5|1981.5|1979.5|1984
1621497300000|2021-05-20 07:55:00|1980.5|1979.5|1979|1977|1981.5|1979.5|1977.5|1976|1800
1621497600000|2021-05-20 08:00:00|1979.5|1977.5|1982|1980.5|1982.5|1981|1978|1976.5|2685
1621497900000|2021-05-20 08:05:00|1982.5|1981.5|1990|1988.5|1990|1988.5|1982.5|1981.5|3977
1621498200000|2021-05-20 08:10:00|1989.5|1988|1988.5|1987|1989.5|1988|1988|1986.5|1664
1621498500000|2021-05-20 08:15:00|1988|1986.5|1983|1982|1989|1986.5|1983|1982|3630
1621498800000|2021-05-20 08:20:00|1982.5|1981.5|1982.5|1980.5|1983|1981.5|1981|1979|1363
1621499100000|2021-05-20 08:25:00|1982|1980|1980.5|1978.5|1982.5|1981|1979|1977|1971
1621499400000|2021-05-20 08:30:00|1980|1979|1982.5|1980.5|1984|1983|1980|1979|3964
1621499700000|2021-05-20 08:35:00|1982|1981|1978|1976.5|1982.5|1981|1978|1975.5|2329
1621500000000|2021-05-20 08:40:00|1978.5|1977|1981|1979.5|1982|1981|1978.5|1977|4208
1621500300000|2021-05-20 08:45:00|1981.5|1980|1984.5|1983.5|1986|1984.5|1981|1980|2840
1621500600000|2021-05-20 08:50:00|1984|1983|1982|1981|1985|1983|1981.5|1980|3766
1621500900000|2021-05-20 08:55:00|1982.5|1981.5|1981.5|1979.5|1983|1981.5|1979.5|1978.5|1532
1621501200000|2021-05-20 09:00:00|1981|1979|1978|1976.5|1981.5|1979|1977|1975.5|2090
1621501500000|2021-05-20 09:05:00|1977.5|1977|1978|1977|1979|1978|1976|1975|5503
1621501800000|2021-05-20 09:10:00|1978.5|1977.5|1979|1978|1979|1978|1977|1976|3667
1621502100000|2021-05-20 09:15:00|1978.5|1977.5|1978|1977.5|1979|1977.5|1978|1977.5|1851
1621502400000|2021-05-20 09:20:00|1977.5|1977|1976.5|1975.5|1977.5|1977|1972.5|1971|9913
1621502700000|2021-05-20 09:25:00|1976|1975|1977|1976.5|1978|1977|1973|1971|9060
1621503000000|2021-05-20 09:30:00|1977.5|1977|1972.5|1971|1977.5|1977|1972.5|1970.5|2801
1621503300000|2021-05-20 09:35:00|1973|1971.5|1968|1966|1973.5|1972.5|1966|1965.5|18061
1621503600000|2021-05-20 09:40:00|1967|1966.5|1965.5|1964|1969|1967|1965.5|1964|3585
1621503900000|2021-05-20 09:45:00|1966|1964.5|1968.5|1968|1969|1968.5|1965.5|1964.5|3915
1621504200000|2021-05-20 09:50:00|1968|1967|1966|1965|1968|1967.5|1965|1964|1166
1621504500000|2021-05-20 09:55:00|1966.5|1965.5|1965.5|1964.5|1966.5|1965.5|1964.5|1963|3898
1621504800000|2021-05-20 10:00:00|1965|1964|1965.5|1964.5|1966|1965|1965|1964|2532
1621505100000|2021-05-20 10:05:00|1966|1965|1970|1968.5|1970|1968.5|1966|1965|1707
1621505400000|2021-05-20 10:10:00|1969.5|1968|1970|1969|1970.5|1969.5|1969|1968|2158
1621505700000|2021-05-20 10:15:00|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|1289
1621506000000|2021-05-20 10:20:00|1970.5|1969.5|1969.5|1968.5|1971|1970.5|1968.5|1968|3633
1621506300000|2021-05-20 10:25:00|1970|1969|1970.5|1969|1972|1971|1968.5|1967.5|5288
1621506600000|2021-05-20 10:30:00|1970|1969.5|1971|1969.5|1971.5|1970.5|1970|1969|910
1621506900000|2021-05-20 10:35:00|1971.5|1970|1971|1969.5|1971.5|1970|1970.5|1969.5|262
1621507200000|2021-05-20 10:40:00|1970.5|1969|1973|1972.5|1974|1972.5|1970|1969|2911
1621507500000|2021-05-20 10:45:00|1973.5|1973|1973.5|1972|1977|1976|1973.5|1972|3532
1621507800000|2021-05-20 10:50:00|1973|1972.5|1975.5|1974.5|1975.5|1975|1973|1972.5|795
1621508100000|2021-05-20 10:55:00|1975|1974|1976|1975|1977|1975|1974.5|1973.5|1624
1621508400000|2021-05-20 11:00:00|1976.5|1975.5|1977.5|1977|1979|1978|1976|1975|2706
1621508700000|2021-05-20 11:05:00|1977|1976.5|1976|1975|1977|1976.5|1975.5|1974.5|1720
1621509000000|2021-05-20 11:10:00|1975.5||1976||1976||1975.5||235
1621509300000|2021-05-20 11:15:00|1976.5|1975.5|1976.5|1975.5|1976.5|1976|1976.5|1975|740
1621509600000|2021-05-20 11:20:00|1976|1975|1975|1974|1976.5|1975|1974|1972.5|6512
1621509900000|2021-05-20 11:25:00|1975.5|1974.5|1976|1975|1976|1975|1975|1974|2066
1621510200000|2021-05-20 11:30:00|1975.5|1974.5|1974.5|1974|1976|1974.5|1974|1973|6924
1621510500000|2021-05-20 11:35:00|1975|1974.5|1974.5|1974|1975.5|1975|1974|1973.5|5357
1621510800000|2021-05-20 11:40:00|1975|1973.5|1974.5|1974|1975|1974|1973|1972.5|8392
1621511100000|2021-05-20 11:45:00|1975|1973.5|1974.5|1974|1975|1974.5|1974|1973.5|5231
1621511400000|2021-05-20 11:50:00|1975|1974.5|1975|1974|1976.5|1975.5|1974|1973|4750
1621511700000|2021-05-20 11:55:00|1975.5|1974.5|1976|1975|1976|1975.5|1975.5|1974|2375
1621512000000|2021-05-20 12:00:00|1975.5|1974.5|1977.5|1976.5|1977.5|1977|1975.5|1974.5|2741
1621512300000|2021-05-20 12:05:00|1977|1977|1978|1977.5|1978|1977.5|1976.5|1976|3258
1621512600000|2021-05-20 12:10:00|1978.5|1977|1976.5|1975.5|1978.5|1977|1976|1975.5|3315
1621512900000|2021-05-20 12:15:00|1976|1976|1977|1976|1978.5|1977|1976|1975.5|2834
1621513200000|2021-05-20 12:20:00|1976.5|1975.5|1977|1976|1977|1976|1976|1975.5|1929
1621513500000|2021-05-20 12:25:00|1977.5|1976.5|1978|1976.5|1978|1977.5|1977.5|1976|4049
1621513800000|2021-05-20 12:30:00|1977.5|1977|1977.5|1976.5|1978|1977|1977|1976|2246
1621514100000|2021-05-20 12:35:00|1977|1976|1977|1976.5|1977|1976.5|1976.5|1975.5|2275
1621514400000|2021-05-20 12:40:00|1976.5|1976|1976.5|1975.5|1978|1977.5|1976|1975.5|33221
1621514700000|2021-05-20 12:45:00|1976|1975|1977|1976|1977|1976|1974|1973.5|5877
1621515000000|2021-05-20 12:50:00|1977.5|1976.5|1976.5|1975.5|1979|1977.5|1976.5|1975.5|5017
1621515300000|2021-05-20 12:55:00|1976|1975|1974.5|1974|1976.5|1975.5|1974.5|1974|3402
1621515600000|2021-05-20 13:00:00|1975|1974.5|1976|1975|1976.5|1975|1974|1973.5|3346
1621515900000|2021-05-20 13:05:00|1976.5|1975.5|1976|1975.5|1978|1976.5|1975.5|1975|2045
1621516200000|2021-05-20 13:10:00|1975.5|1975|1975|1974|1977|1975.5|1975|1974|4498
1621516500000|2021-05-20 13:15:00|1974.5|1973.5|1974.5|1974|1975|1974|1974|1973|1860
1621516800000|2021-05-20 13:20:00|1975|1974.5|1978.5|1977.5|1980.5|1979.5|1975|1974|7137
1621517100000|2021-05-20 13:25:00|1979|1978|1978|1976.5|1981|1980|1977.5|1976.5|3358
1621517400000|2021-05-20 13:30:00|1977.5|1976|1982|1981|1982.5|1981.5|1975.5|1975|8570
1621517700000|2021-05-20 13:35:00|1982.5|1981.5|1984|1983|1985|1984|1982.5|1981|5718
1621518000000|2021-05-20 13:40:00|1983.5|1982.5|1988|1986.5|1988.5|1986.5|1982.5|1981|27116
1621518300000|2021-05-20 13:45:00|1988.5|1987|1987|1986|1992|1990|1987|1986|8145
1621518600000|2021-05-20 13:50:00|1986.5|1985.5|1979.5|1978|1986.5|1985.5|1979.5|1978|7102
1621518900000|2021-05-20 13:55:00|1979|1978.5|1978.5|1977|1979.5|1978.5|1977.5|1976.5|4042
1621519200000|2021-05-20 14:00:00|1978|1977.5|1982|1981|1983|1981.5|1976.5|1975.5|8184
1621519500000|2021-05-20 14:05:00|1982.5|1981.5|1982|1981|1984|1982.5|1981|1980|8793
1621519800000|2021-05-20 14:10:00|1981.5|1980.5|1979.5|1978|1981.5|1980.5|1978.5|1977|8719
1621520100000|2021-05-20 14:15:00|1980|1978.5|1980|1979|1980.5|1980|1978.5|1978|7674
1621520400000|2021-05-20 14:20:00|1980.5|1979.5|1980.5|1979.5|1982|1981|1979|1978|7101
1621520700000|2021-05-20 14:25:00|1980|1979|1979.5|1978.5|1980|1979|1979|1978.5|4929
1621521000000|2021-05-20 14:30:00|1979|1978|1979.5|1979|1980.5|1979.5|1977.5|1976|8978
1621521300000|2021-05-20 14:35:00|1979|1978.5|1978.5|1977.5|1979.5|1978.5|1978|1976.5|5953
1621521600000|2021-05-20 14:40:00|1978|1978|1978|1977|1978.5|1978|1977|1976.5|7243
1621521900000|2021-05-20 14:45:00|1978.5|1977.5|1979.5|1979|1983|1981.5|1978.5|1977.5|7037
1621522200000|2021-05-20 14:50:00|1980|1979.5|1983|1982|1983|1982|1979.5|1979|26715
1621522500000|2021-05-20 14:55:00|1983.5|1982.5|1982|1980.5|1984.5|1984|1982|1980|26979
1621522800000|2021-05-20 15:00:00|1982.5|1981|1980|1979|1983|1982|1979|1977.5|12846
1621523100000|2021-05-20 15:05:00|1979.5|1979.5|1980|1979|1980.5|1979.5|1978|1977|21972
1621523400000|2021-05-20 15:10:00|1979.5|1979.5|1978.5|1977.5|1980|1979.5|1978|1977|23257
1621523700000|2021-05-20 15:15:00|1979|1978|1977.5|1976.5|1980.5|1979|1976|1975|18999
1621524000000|2021-05-20 15:20:00|1978|1977|1979|1978|1981|1980.5|1978|1977|20069
1621524300000|2021-05-20 15:25:00|1979.5|1978.5|1983|1981.5|1983.5|1983|1979|1978|39257
1621580400000|2021-05-21 07:00:00|1997|1989.5|1984.5|1979|1997|1991|1981|1971.5|3451
1621580700000|2021-05-21 07:05:00|1984|1978.5|1979.5|1975.5|1984|1979|1978|1971.5|67500
1621581000000|2021-05-21 07:10:00|1980|1976|1986.5|1985|1987.5|1986|1980|1976|1506
1621581300000|2021-05-21 07:15:00|1988|1985.5|1990|1988|1991|1988.5|1987|1985.5|1971
1621581600000|2021-05-21 07:20:00|1989.5|1987|1985.5|1985|1989.5|1987|1984|1982|4898
1621581900000|2021-05-21 07:25:00|1985|1984.5|1979|1977|1985.5|1984.5|1979|1977|2428
1621582200000|2021-05-21 07:30:00|1978.5|1976.5|1974|1972.5|1978.5|1976.5|1974|1972.5|2029
1621582500000|2021-05-21 07:35:00|1973.5|1972|1971|1969.5|1973.5|1972|1971|1969.5|1724
1621582800000|2021-05-21 07:40:00|1970.5|1969|1968|1966|1971|1969|1966|1963.5|3720
1621583100000|2021-05-21 07:45:00|1969|1967|1962.5|1961.5|1969|1967|1962.5|1961.5|2066
1621583400000|2021-05-21 07:50:00|1963|1962|1961.5|1959.5|1963.5|1962|1960|1958.5|1289
1621583700000|2021-05-21 07:55:00|1962|1959|1966.5|1965|1967|1965|1961.5|1959|5313
1621584000000|2021-05-21 08:00:00|1966|1965.5|1971.5|1969.5|1971.5|1969.5|1966|1964|5338
1621584300000|2021-05-21 08:05:00|1971|1969|1967.5|1966.5|1971|1969|1967|1965.5|4281
1621584600000|2021-05-21 08:10:00|1967|1966|1963|1962|1967.5|1966.5|1963|1962|3244
1621584900000|2021-05-21 08:15:00|1962.5|1961.5|1967|1965|1967.5|1965.5|1962.5|1961|3681
1621585200000|2021-05-21 08:20:00|1966.5|1964.5|1962|1960.5|1966.5|1964.5|1961.5|1960|1782
1621585500000|2021-05-21 08:25:00|1961.5|1960|1967.5|1966.5|1967.5|1966.5|1961.5|1960|7446
1621585800000|2021-05-21 08:30:00|1968|1966|1961|1960|1968|1966|1961|1959.5|6384
1621586100000|2021-05-21 08:35:00|1960.5|1959.5|1959|1958|1961.5|1960.5|1959|1958|11922
1621586400000|2021-05-21 08:40:00|1959.5|1958.5|1967.5|1966.5|1967.5|1967|1959.5|1958|20644
1621586700000|2021-05-21 08:45:00|1968|1966|1965|1963.5|1968|1966|1964|1963.5|1961
1621587000000|2021-05-21 08:50:00|1965.5|1964|1965|1964|1967.5|1965.5|1965|1964|4238
1621587300000|2021-05-21 08:55:00|1964.5|1963.5|1965|1963.5|1966|1964.5|1964.5|1963.5|779
1621587600000|2021-05-21 09:00:00|1965.5|1964|1966|1965|1967|1966.5|1965.5|1964|2246
1621587900000|2021-05-21 09:05:00|1966.5|1965.5|1964.5|1963.5|1967|1966|1964.5|1963.5|4638
1621588500000|2021-05-21 09:15:00|1966|1965|1970|1969|1970|1969|1966|1965|8978
1621588800000|2021-05-21 09:20:00|1969.5|1968.5|1966|1964.5|1970|1969|1965.5|1964|5241
1621589100000|2021-05-21 09:25:00|1965.5|1964|1967|1966|1968.5|1966.5|1965|1964|3761
1621589400000|2021-05-21 09:30:00|1966.5|1965.5|1966|1965|1966.5|1965.5|1965.5|1964.5|3215
1621589700000|2021-05-21 09:35:00|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965|303
1621590000000|2021-05-21 09:40:00|1967|1966|1968|1967|1970.5|1969|1966.5|1966|4942
1621590300000|2021-05-21 09:45:00|1967.5|1967.5|1967.5|1966.5|1967.5|1967.5|1967.5|1966.5|3281
1621590600000|2021-05-21 09:50:00|1968|1967|1974.5|1972.5|1975.5|1975|1967.5|1967|18726
1621590900000|2021-05-21 09:55:00|1975|1973|1977|1975.5|1977|1976|1974|1972.5|11910
1621591200000|2021-05-21 10:00:00|1976.5|1975|1970.5|1969.5|1977|1975|1970.5|1969|4257
1621591500000|2021-05-21 10:05:00|1970|1969|1964|1962.5|1970.5|1969|1964|1962|3155
1621591800000|2021-05-21 10:10:00|1964.5|1963|1964.5|1963|1965|1963.5|1964|1962.5|1003
1621592100000|2021-05-21 10:15:00|1964|1962.5|1964|1963|1964.5|1963.5|1963.5|1962.5|1089
1621592400000|2021-05-21 10:20:00|1963.5|1963.5|1962.5|1962|1964|1963.5|1960.5|1959|10422
1621592700000|2021-05-21 10:25:00|1962|1961.5|1964.5|1964|1967.5|1967|1961.5|1960.5|9184
1621593000000|2021-05-21 10:30:00|1964|1963.5|1963|1962|1964.5|1964|1962.5|1962|1403
1621593300000|2021-05-21 10:35:00|1962.5|1961.5|1964.5|1964|1967|1966.5|1962.5|1961.5|14949
1621593600000|2021-05-21 10:40:00|1964|1963.5|1964|1963|1964|1963.5|1963.5|1962|986
1621593900000|2021-05-21 10:45:00|1963.5|1962.5|1962.5|1961.5|1963.5|1963|1962.5|1961|6179
1621594200000|2021-05-21 10:50:00|1962|1961|1963|1962|1963|1962|1961|1960.5|12262
1621594500000|2021-05-21 10:55:00|1963.5|1962.5|1958.5|1957.5|1963.5|1962.5|1958.5|1957.5|8429
1621594800000|2021-05-21 11:00:00|1958|1957|1963.5|1961.5|1964|1962|1956.5|1956|11825
1621595100000|2021-05-21 11:05:00|1964|1962.5|1964|1963|1968.5|1966.5|1964|1962.5|5174
1621595400000|2021-05-21 11:10:00|1963.5|1962.5|1963|1962|1964|1963|1963|1962|284
1621595700000|2021-05-21 11:15:00|1963.5|1962.5|1963|1962|1963.5|1962.5|1962.5|1962|2281
1621596000000|2021-05-21 11:20:00|1962.5|1961.5|1963.5|1962|1963.5|1962|1962|1961.5|2491
1621596300000|2021-05-21 11:25:00|1964|1962.5|1963.5|1962.5|1964|1963|1963|1962.5|1682
1621596600000|2021-05-21 11:30:00|1963|1962|1962|1961|1963|1962|1961.5|1961|2068
1621596900000|2021-05-21 11:35:00|1961.5||1962||1962||1961.5||381
1621597200000|2021-05-21 11:40:00|1961.5|1960.5|1962.5|1961.5|1962.5|1961.5|1960|1959.5|4195
1621597500000|2021-05-21 11:45:00|1962|1961|1961.5|1960.5|1962|1961|1961.5|1960.5|1439
1621597800000|2021-05-21 11:50:00|1961|1959.5|1959.5|1958.5|1961|1959.5|1959.5|1958.5|608
1621598100000|2021-05-21 11:55:00|1959|1957.5|1956|1955.5|1959|1957.5|1956|1955.5|479
1621598400000|2021-05-21 12:00:00|1956.5|1956|1957.5|1957|1958|1957|1956.5|1956|3298
1621598700000|2021-05-21 12:05:00|1958|1957.5|1957.5|1956.5|1959|1958.5|1957|1956.5|2452
1621599000000|2021-05-21 12:10:00|1957|1957|1957.5|1956.5|1957.5|1957|1957|1956.5|2224
1621599300000|2021-05-21 12:15:00|1957|1957|1961|1960|1961|1960|1957|1956.5|1752
1621599600000|2021-05-21 12:20:00|1960.5|1959.5|1960|1959|1961|1959.5|1960|1959|982
1621599900000|2021-05-21 12:25:00|1960.5|1959.5|1961|1960|1961|1960.5|1960.5|1959.5|2091
1621600200000|2021-05-21 12:30:00|1960.5|1959.5|1960.5|1959.5|1961|1959.5|1959.5|1959|2500
1621600500000|2021-05-21 12:35:00|1960|1959|1960|1958.5|1960.5|1959.5|1959.5|1958.5|1585
1621600800000|2021-05-21 12:40:00||1959||1959||1959||1959|1198
1621601100000|2021-05-21 12:45:00|1960.5|1959.5|1962|1961.5|1964|1963|1960.5|1959.5|2816
1621601400000|2021-05-21 12:50:00|||||||||324
1621601700000|2021-05-21 12:55:00|1961.5|1961|1961.5|1960.5|1963|1961.5|1960|1959.5|6227
1621602000000|2021-05-21 13:00:00|1962|1961|1966|1964.5|1966|1964.5|1960|1959.5|14383
1621602300000|2021-05-21 13:05:00|1967|1965|1965|1964|1967.5|1967|1965|1963.5|606097
1621602600000|2021-05-21 13:10:00|1965.5|1964.5|1964|1963|1965.5|1964.5|1963.5|1963|2100
1621602900000|2021-05-21 13:15:00|1964.5|1963.5|1966.5|1965.5|1967.5|1966.5|1964.5|1963|10055
1621603200000|2021-05-21 13:20:00|1967|1966|1969.5|1968.5|1969.5|1969|1966.5|1965.5|4325
1621603500000|2021-05-21 13:25:00|1969|1969|1971.5|1970.5|1973.5|1973|1969|1968|8981
1621603800000|2021-05-21 13:30:00|1971|1970|1967|1966|1971|1970|1967|1966|7847
1621604100000|2021-05-21 13:35:00|1966.5|1965.5|1964.5|1963.5|1966.5|1965.5|1964|1963.5|5467
1621604400000|2021-05-21 13:40:00|1964|1963|1959|1957.5|1964|1963.5|1959|1957.5|6140
1621604700000|2021-05-21 13:45:00|1958.5|1957|1956|1955.5|1958.5|1957.5|1954.5|1954|5639
1621605000000|2021-05-21 13:50:00|1956.5|1956|1960.5|1960|1960.5|1960|1955.5|1954.5|4142
1621605300000|2021-05-21 13:55:00|1961|1960.5|1962.5|1961.5|1964.5|1963.5|1960|1959.5|6577
1621605600000|2021-05-21 14:00:00|1963|1962|1962.5|1962|1963|1962.5|1962.5|1961.5|6143
1621605900000|2021-05-21 14:05:00|1962|1961.5|1959.5|1959|1963.5|1963|1959.5|1958.5|15978
1621606200000|2021-05-21 14:10:00|1960.5|1959.5|1962|1961|1962|1961.5|1960.5|1959.5|4888
1621606500000|2021-05-21 14:15:00|1962.5|1961.5|1961|1960|1966.5|1965.5|1960.5|1960|12258
1621606800000|2021-05-21 14:20:00|1961.5|1960.5|1959|1958|1961.5|1960.5|1957.5|1957|9506
1621607100000|2021-05-21 14:25:00|1958.5|1957.5|1957.5|1957|1960.5|1959.5|1957|1956|9208
1621607400000|2021-05-21 14:30:00|1957|1956.5|1963|1962|1963|1962|1957|1956.5|6125
1621607700000|2021-05-21 14:35:00|1962.5|1961.5|1961.5|1960.5|1962.5|1962|1959.5|1958.5|8821
1621608000000|2021-05-21 14:40:00|1961|1961|1960|1959|1961|1961|1959.5|1959|5735
1621608300000|2021-05-21 14:45:00|1959.5|1958.5|1959.5|1958.5|1960|1959.5|1958|1957.5|7515
1621608600000|2021-05-21 14:50:00|1959|1958|1957|1956.5|1960|1959|1956.5|1956|7917
1621608900000|2021-05-21 14:55:00|1956.5|1956|1957.5|1956.5|1958.5|1957.5|1956.5|1956|3603
1621609200000|2021-05-21 15:00:00|1957|1957|1956|1955|1958|1957.5|1955.5|1955|9248
1621609500000|2021-05-21 15:05:00|1956.5|1955.5|1957.5|1957|1960|1959.5|1956.5|1955|16393
1621609800000|2021-05-21 15:10:00|1957|1956.5|1957|1956.5|1957.5|1956.5|1956|1955|5899
1621610100000|2021-05-21 15:15:00|1957.5|1957|1958.5|1957.5|1958.5|1958|1957|1956.5|7698
1621610400000|2021-05-21 15:20:00|1958|1958|1960.5|1960|1961|1960|1958|1957.5|13612
1621610700000|2021-05-21 15:25:00|1961|1959.5|1959.5|1959|1962|1961.5|1959.5|1959|14820
1621839600000|2021-05-24 07:00:00|1962.5|1956|1957.5|1954|1963.5|1960|1952.5|1948|9032
1621839900000|2021-05-24 07:05:00|1957|1954.5|1960.5|1958.5|1962.5|1958.5|1957|1952.5|1973
1621840200000|2021-05-24 07:10:00|1960|1959|1961|1959|1963.5|1961|1959|1956|4121
1621840500000|2021-05-24 07:15:00|1961.5|1959.5|1967|1964.5|1968.5|1966|1961.5|1959|7633
1621840800000|2021-05-24 07:20:00|1966.5|1964|1958.5|1956.5|1966.5|1964|1958.5|1956.5|2086
1621841100000|2021-05-24 07:25:00|1957.5|1956|1954.5|1953.5|1957.5|1956|1952.5|1951|4186
1621841400000|2021-05-24 07:30:00|1954|1953|1959.5|1958|1959.5|1958.5|1952.5|1951|2802
1621841700000|2021-05-24 07:35:00|1960|1958.5|1959|1958.5|1960.5|1959|1959|1958|1022
1621842000000|2021-05-24 07:40:00|1959.5|1959|1961|1959|1961|1959|1959.5|1959|776
1621842300000|2021-05-24 07:45:00|1960.5|1958.5|1964.5|1962.5|1964.5|1962.5|1959.5|1958.5|1761
1621842600000|2021-05-24 07:50:00|1964|1962|1962.5|1961.5|1964|1962|1960.5|1959.5|1779
1621842900000|2021-05-24 07:55:00|1963|1961|1963|1961.5|1964.5|1963.5|1963|1961|2448
1621843200000|2021-05-24 08:00:00|1962.5|1961|1959.5|1958.5|1962.5|1961|1957.5|1956|19648
1621843500000|2021-05-24 08:05:00|1959|1958|1957.5|1955.5|1960|1959|1956|1954|5167
1621843800000|2021-05-24 08:10:00|1957|1956|1954.5|1953|1957|1956.5|1952|1950.5|7211
1621844100000|2021-05-24 08:15:00|1954|1952.5|1951.5|1950.5|1954|1952.5|1951.5|1950.5|221
1621844400000|2021-05-24 08:20:00|1951|1951|1953.5|1952|1955.5|1953.5|1951|1951|1748
1621844700000|2021-05-24 08:25:00|1953|1951.5|1951.5|1951|1953|1951.5|1951.5|1951|1246
1621845000000|2021-05-24 08:30:00|1952|1950.5|1952|1951|1952|1951|1951.5|1950.5|2015
1621845300000|2021-05-24 08:35:00|1951.5|1950.5|1954.5|1954|1954.5|1954|1951.5|1950.5|1784
1621845600000|2021-05-24 08:40:00|1955|1954.5|1955.5|1954|1956.5|1955.5|1954.5|1954|7088
1621845900000|2021-05-24 08:45:00|1955|1954.5|1957|1956|1957|1956|1955|1954.5|2532
1621846200000|2021-05-24 08:50:00|1956.5|1955.5|1953.5|1952|1959|1957.5|1953|1952|8657
1621846500000|2021-05-24 08:55:00|1953|1951.5|1953|1951|1953|1952|1951|1950|2581
1621846800000|2021-05-24 09:00:00|1953.5|1951.5|1952|1950.5|1955.5|1954|1951|1950|12946
1621847100000|2021-05-24 09:05:00|1951.5|1951|1951.5|1950.5|1951.5|1951.5|1951.5|1950.5|1329
1621847400000|2021-05-24 09:10:00|1952|1951|1952.5|1951|1952.5|1951.5|1952|1950.5|912
1621847700000|2021-05-24 09:15:00|1953|1951.5|1950.5|1949.5|1953|1951.5|1950|1948|1886
1621848000000|2021-05-24 09:20:00|1950|1949|1948.5|1947.5|1950|1949|1947|1946.5|32852
1621848300000|2021-05-24 09:25:00|1949|1948|1950.5|1949.5|1950.5|1950|1949|1948|1523
1621848600000|2021-05-24 09:30:00|1951|1950|1949.5|1948.5|1951|1950|1949|1948.5|785
1621848900000|2021-05-24 09:35:00|1949|1948|1949|1948|1949|1948.5|1949|1948|330
1621849200000|2021-05-24 09:40:00|1949.5|1948.5|1949|1948|1950|1948.5|1947|1945.5|4409
1621849500000|2021-05-24 09:45:00|1949.5|1948.5|1951|1949.5|1952|1950|1949.5|1948.5|591
1621849800000|2021-05-24 09:50:00|1951.5|1950|1951|1950|1952.5|1951.5|1950.5|1949.5|1039
1621850100000|2021-05-24 09:55:00|1951.5|1949.5|1954.5|1953|1954.5|1953|1951.5|1949.5|1231
1621850400000|2021-05-24 10:00:00|1955|1953.5|1958|1956.5|1958|1956.5|1955|1953.5|2874
1621850700000|2021-05-24 10:05:00|1958.5|1957|1960|1958.5|1960|1958.5|1958.5|1957|5252
1621851000000|2021-05-24 10:10:00|1959.5|1958|1958.5|1957|1959.5|1958|1958.5|1957|3369
1621851300000|2021-05-24 10:15:00|1958|1956.5|1955.5|1954|1958|1956.5|1955.5|1954|2305
1621851600000|2021-05-24 10:20:00|1955|1954.5|1957.5|1956.5|1957.5|1956.5|1955|1954|1452
1621851900000|2021-05-24 10:25:00|1958|1957|1957.5|1957|1958.5|1957.5|1957.5|1956.5|548
1621852200000|2021-05-24 10:30:00|1958|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957.5|1195
1621852500000|2021-05-24 10:35:00|1958|1957|1957|1956|1958.5|1957|1957|1956|1858
1621852800000|2021-05-24 10:40:00|||||||||1308
1621853100000|2021-05-24 10:45:00|1956.5|1955.5|1957|1956|1957|1956.5|1956|1955|2778
1621853400000|2021-05-24 10:50:00|1957.5|1956.5|1961|1960|1961|1960|1957|1956|3401
1621853700000|2021-05-24 10:55:00|1960.5|1960.5|1962.5|1961.5|1963|1961.5|1960.5|1960|1061
1621854000000|2021-05-24 11:00:00|1962|1962|1960.5|1959|1962|1962|1960.5|1959|1549
1621854300000|2021-05-24 11:05:00|1960|1959.5|1961.5|1960.5|1963|1962|1960|1959.5|1982
1621854600000|2021-05-24 11:10:00|1962|1961|1963|1961.5|1963|1961.5|1961.5|1960.5|772
1621854900000|2021-05-24 11:15:00||1962||1961.5||1962||1961.5|1059
1621855200000|2021-05-24 11:20:00|1962.5|1961|1962|1961|1962.5|1961|1962|1961|1325
1621855500000|2021-05-24 11:25:00|1961.5|1960.5|1958|1957|1962|1960.5|1957.5|1957|2419
1621855800000|2021-05-24 11:30:00|1958.5|1957.5|1958.5|1957.5|1959|1958|1958|1957|2531
1621856100000|2021-05-24 11:35:00|1959|1958|1958.5|1957.5|1960|1959|1958.5|1957|2798
1621856400000|2021-05-24 11:40:00|1959|1958|1958.5|1958|1959|1958|1958.5|1957.5|263
1621856700000|2021-05-24 11:45:00|1959|1957.5|1958.5|1957.5|1959|1958|1958.5|1957.5|254
1621857000000|2021-05-24 11:50:00|1959|1958|1955.5|1954.5|1959|1958|1955.5|1954.5|3834
1621857300000|2021-05-24 11:55:00|1955||1955.5||1955.5||1955||300
1621857600000|2021-05-24 12:00:00|1955|1954|1954|1953|1955.5|1954|1954|1953|431
1621857900000|2021-05-24 12:05:00|1953.5|1952.5|1952.5|1951.5|1953.5|1952.5|1951.5|1951|3614
1621858200000|2021-05-24 12:10:00|1952|1951|1952|1951.5|1954.5|1953.5|1949.5|1948.5|14072
1621858500000|2021-05-24 12:15:00|1951.5|1951|1948.5|1947.5|1951.5|1951|1948.5|1947|1447
1621858800000|2021-05-24 12:20:00|1948|1947|1948|1947|1948.5|1947.5|1948|1946.5|672
1621859100000|2021-05-24 12:25:00|1947.5|1946.5|1947.5|1946.5|1948|1946.5|1947.5|1946.5|370
1621859400000|2021-05-24 12:30:00|1948|1947|1949.5|1948.5|1950.5|1950|1948|1947|3972
1621859700000|2021-05-24 12:35:00||1949||1949||1949||1949|227
1621860000000|2021-05-24 12:40:00|1950|1949.5|1950|1949|1950|1949.5|1950|1949|1039
1621860300000|2021-05-24 12:45:00|1949.5|1948.5|1950.5|1950|1951|1950|1949.5|1948.5|1830
1621860600000|2021-05-24 12:50:00|1951|1949.5|1950.5|1949.5|1951|1950|1949|1948.5|4145
1621860900000|2021-05-24 12:55:00|1949.5|1949|1948.5|1947.5|1949.5|1949|1948.5|1947.5|1528
1621861200000|2021-05-24 13:00:00|1948|1947|1947.5|1946.5|1948.5|1948|1947.5|1946.5|4354
1621861500000|2021-05-24 13:05:00|1948|1947|1948.5|1948|1951.5|1950|1948|1947|5436
1621861800000|2021-05-24 13:10:00|1948|1947.5|1950.5|1949|1950.5|1949|1948|1947.5|1989
1621862100000|2021-05-24 13:15:00|1950||1950.5||1950.5||1950||131
1621862400000|2021-05-24 13:20:00|1950|1949.5|1949.5|1948.5|1951|1950|1949|1948|4919
1621862700000|2021-05-24 13:25:00|1950|1949|1949.5|1949|1950|1949.5|1949.5|1949|2411
1621863000000|2021-05-24 13:30:00|1950|1949.5|1951|1950.5|1951|1950.5|1949|1948.5|7816
1621863300000|2021-05-24 13:35:00|1950.5|1950|1950.5|1950|1951.5|1951|1949.5|1949|9019
1621863600000|2021-05-24 13:40:00|1950|1949.5|1951|1950|1951.5|1950.5|1948.5|1948|13253
1621863900000|2021-05-24 13:45:00|1951.5|1950.5|1950.5|1949.5|1952.5|1952|1949.5|1949|16721
1621864200000|2021-05-24 13:50:00|1951|1950|1949.5|1949|1952|1951.5|1949.5|1949|20433
1621864500000|2021-05-24 13:55:00|1949|1948.5|1948|1947|1949|1948.5|1947.5|1947|6289
1621864800000|2021-05-24 14:00:00|1947.5|1946.5|1949.5|1948.5|1950|1948.5|1947|1946.5|4053
1621865100000|2021-05-24 14:05:00|1950|1949|1954.5|1953.5|1954.5|1953.5|1949.5|1949|17409
1621865400000|2021-05-24 14:10:00|1955|1954|1957.5|1957|1959|1958|1955|1954|4865
1621865700000|2021-05-24 14:15:00|1957|1956.5|1956|1955|1957|1956.5|1955.5|1955|4692
1621866000000|2021-05-24 14:20:00|1956.5|1955.5|1957.5|1957|1958|1957|1956|1955.5|3451
1621866300000|2021-05-24 14:25:00|1958|1957.5|1961.5|1960.5|1961.5|1960.5|1957.5|1957.5|10041
1621866600000|2021-05-24 14:30:00|1962|1961|1960.5|1959.5|1964|1962.5|1960.5|1959.5|3179
1621866900000|2021-05-24 14:35:00|1960|1959|1959|1958|1960|1959|1959|1958|2230
1621867200000|2021-05-24 14:40:00|1959.5|1958.5|1960|1959|1960.5|1960|1959.5|1958.5|1703
1621867500000|2021-05-24 14:45:00|1960.5|1959.5|1962|1961|1963|1961.5|1960.5|1959.5|7601
1621867800000|2021-05-24 14:50:00|1962.5|1961.5|1962.5|1961.5|1965|1963.5|1962|1961.5|6379
1621868100000|2021-05-24 14:55:00|1963|1962|1962.5|1962|1963|1962.5|1962.5|1961.5|1740
1621868400000|2021-05-24 15:00:00|1963|1962.5|1962.5|1962|1963.5|1963|1962.5|1961.5|4190
1621868700000|2021-05-24 15:05:00|1963|1962.5|1965|1964|1965.5|1965|1962.5|1962.5|7808
1621869000000|2021-05-24 15:10:00|1964.5|1963.5|1966.5|1965.5|1967|1965.5|1964|1963|4921
1621869300000|2021-05-24 15:15:00|1967|1966|1965.5|1965|1967|1966.5|1965.5|1964.5|6223
1621869600000|2021-05-24 15:20:00|1966|1965.5|1966|1965|1969|1968|1965.5|1964.5|14450
1621869900000|2021-05-24 15:25:00|1966.5|1965.5|1969.5|1968.5|1969.5|1968.5|1966|1965.5|7851
1621926000000|2021-05-25 07:00:00|1968|1962|1974.5|1971|1976|1972|1958.5|1952.5|5642
1621926300000|2021-05-25 07:05:00|1975|1971.5|1976|1975.5|1979.5|1977|1970.5|1969.5|26756
1621926600000|2021-05-25 07:10:00|1977.5|1975|1982.5|1981.5|1986.5|1984|1975|1973|9014
1621926900000|2021-05-25 07:15:00|1984|1982|1987|1984.5|1988.5|1984.5|1979|1977.5|4123
1621927200000|2021-05-25 07:20:00|1987.5|1985|1993|1991.5|1994.5|1993.5|1987.5|1985|2329
1621927500000|2021-05-25 07:25:00|1992.5|1990.5|1992.5|1990|1993|1990.5|1986.5|1985|3203
1621927800000|2021-05-25 07:30:00|1993|1990.5|1994|1991.5|1995|1992.5|1992.5|1990.5|1018
1621928100000|2021-05-25 07:35:00|1993.5|1991|1995|1992.5|1995|1992.5|1993|1990.5|826
1621928400000|2021-05-25 07:40:00|1995.5|1993|2000|1998|2000|1998|1995.5|1993|662
1621928700000|2021-05-25 07:45:00|1999.5|1998.5|1996|1995|2000|1998.5|1996|1995|3111
1621929000000|2021-05-25 07:50:00|1995.5|1994.5|1997|1995|1997.5|1996|1995.5|1994.5|1202
1621929300000|2021-05-25 07:55:00|1996.5|1995.5|1992.5|1991.5|1997|1996|1991|1988.5|5084
1621929600000|2021-05-25 08:00:00|1993|1992|1992.5|1991.5|1994.5|1993|1992|1991.5|1498
1621929900000|2021-05-25 08:05:00|1992|1991|1992.5|1991.5|1992.5|1991.5|1990|1988|2136
1621930200000|2021-05-25 08:10:00|1992|1991|1988|1986.5|1992|1991|1987.5|1986|4225
1621930500000|2021-05-25 08:15:00|1988.5|1987|1986.5|1985.5|1990|1989.5|1985.5|1985|4014
1621930800000|2021-05-25 08:20:00|1987|1986|1994.5|1993.5|1994.5|1993.5|1987|1986|2907
1621931100000|2021-05-25 08:25:00|1995|1994|2000|1999.5|2000|1999.5|1995|1993.5|7097
1621931400000|2021-05-25 08:30:00|2001|2000|2002|1999.5|2006|2005|1998|1997|21182
1621931700000|2021-05-25 08:35:00|2003|2000|2002|2000|2009|2007|1996|1994.5|24340
1621932000000|2021-05-25 08:40:00|2003|1999.5|2001|1999|2003|2001|2001|1999|1539
1621932300000|2021-05-25 08:45:00|2000||2000||2001||1999.5||390
1621932600000|2021-05-25 08:50:00|1999.5|1998.5|2001|1999.5|2001|1999.5|1996|1993.5|6902
1621932900000|2021-05-25 08:55:00|2002|1999|2002|2000|2003|2001|2001|1998.5|1590
1621933200000|2021-05-25 09:00:00|2001|1999|2003|2002|2003|2002|1998|1996.5|3752
1621933500000|2021-05-25 09:05:00|2002|2001|2003|2002|2004|2002|2002|2000|1991
1621933800000|2021-05-25 09:10:00|2004|2003|2002|2001|2004|2003|2000|1999|4546
1621934100000|2021-05-25 09:15:00|2003|2002|2002|2000|2004|2003|2000|1999|8542
1621934400000|2021-05-25 09:20:00|2003|2001|2006|2003|2006|2004|2002|2000|1802
1621934700000|2021-05-25 09:25:00|2005|2004|2010|2008|2010|2008|2005|2004|2353
1621935000000|2021-05-25 09:30:00|2009|2009|2012|2011|2012|2011|2008|2006|3646
1621935300000|2021-05-25 09:35:00|2013|2012|2014|2013|2014|2013|2012|2012|930
1621935600000|2021-05-25 09:40:00|2013|2012|2011|2010|2014|2012|2010|2009|8691
1621935900000|2021-05-25 09:45:00||2009||2010||2010||2009|1017
1621936200000|2021-05-25 09:50:00|2010|2009|2019|2017|2019|2018|2010|2009|15968
1621936500000|2021-05-25 09:55:00|2020|2018|2017|2015|2020|2019|2017|2015|2525
1621936800000|2021-05-25 10:00:00|2016|2016|2017|2015|2017|2016|2014|2013|4679
1621937100000|2021-05-25 10:05:00|2018|2016|2015|2013|2019|2018|2015|2013|5742
1621937400000|2021-05-25 10:10:00|2014|2014|2016|2015|2017|2016|2013|2012|6552
1621937700000|2021-05-25 10:15:00|2015|2014|2014|2013|2015|2014|2013|2011|2141
1621938000000|2021-05-25 10:20:00|2015|2014|2014|2013|2015|2014|2013|2012|2577
1621938300000|2021-05-25 10:25:00|2013|2012|2013|2011|2013|2012|2013|2011|3030
1621938600000|2021-05-25 10:30:00|2012|2010|2011|2010|2013|2010|2009|2007|3683
1621938900000|2021-05-25 10:35:00|2010|2009|2011|2010|2011|2010|2010|2008|2395
1621939200000|2021-05-25 10:40:00|2010|2009|2008|2007|2010|2009|2007|2006|2619
1621939500000|2021-05-25 10:45:00|2007|2006|2006|2005|2007|2006|2006|2005|1077
1621939800000|2021-05-25 10:50:00|2007|2006|2006|2004|2009|2008|2006|2004|5548
1621940100000|2021-05-25 10:55:00|2005|2003|2004|2002|2005|2004|2004|2002|1147
1621940400000|2021-05-25 11:00:00|2003|2001|2006|2004|2006|2005|2003|2001|49747
1621940700000|2021-05-25 11:05:00|2007|2005|2011|2009|2011|2009|2007|2005|3093
1621941000000|2021-05-25 11:10:00|2012|2010|2011|2009|2012|2011|2010|2009|3017
1621941300000|2021-05-25 11:15:00|2010|2008|2009|2007|2010|2009|2009|2007|1857
1621941600000|2021-05-25 11:20:00|2010|2008|2010|2008|2010|2009|2008|2007|5998
1621941900000|2021-05-25 11:25:00|2009|2009|2010|2009|2011|2010|2009|2008|5309
1621942200000|2021-05-25 11:30:00|2011|2010|2011|2010|2013|2011|2011|2009|2455
1621942500000|2021-05-25 11:35:00|2010|2009|2010|2009|2011|2009|2010|2009|1655
1621942800000|2021-05-25 11:40:00|2009|2008|2009|2008|2010|2009|2009|2007|3249
1621943100000|2021-05-25 11:45:00|2008|2007|2010|2009|2010|2009|2008|2007|5117
1621943400000|2021-05-25 11:50:00|2011|2010|2007|2005|2011|2010|2007|2004|5632
1621943700000|2021-05-25 11:55:00|2008|2006|2011|2009|2011|2010|2008|2006|788210
1621944000000|2021-05-25 12:00:00|2010|2010|2011|2009|2011|2010|2010|2008|2284
1621944300000|2021-05-25 12:05:00|2010|2008|2009|2007|2010|2008|2008|2005|5185
1621944600000|2021-05-25 12:10:00|2008|2006|2008|2007|2010|2009|2008|2006|4969
1621944900000|2021-05-25 12:15:00|2007|2006|2008|2006|2008|2007|2006|2005|2204
1621945200000|2021-05-25 12:20:00|2007|2007|2009|2007|2010|2008|2007|2007|2890
1621945500000|2021-05-25 12:25:00|2008|2006|2005|2004|2009|2007|2005|2004|32590
1621945800000|2021-05-25 12:30:00|2006|2005|2008|2006|2008|2006|2006|2005|1972
1621946100000|2021-05-25 12:35:00|2007|2005|2004|2002|2007|2005|2003|2002|5399
1621946400000|2021-05-25 12:40:00|2005|2003|2004|2003|2006|2005|2004|2003|5090
1621946700000|2021-05-25 12:45:00|2005|2004|2005|2004|2006|2005|2005|2004|2645
1621947000000|2021-05-25 12:50:00|2004|2003|2003|2001|2005|2004|2002|2001|4702
1621947300000|2021-05-25 12:55:00|2002|2000|1998|1996.5|2002|2001|1998|1996.5|6203
1621947600000|2021-05-25 13:00:00|1997.5|1996|1997|1995.5|1997.5|1997|1996|1995.5|7591
1621947900000|2021-05-25 13:05:00|1996.5|1995|1997|1995.5|1997|1995.5|1995|1994|12447
1621948200000|2021-05-25 13:10:00|1997.5|1996|2000|1999|2001|2000|1997|1995.5|11330
1621948500000|2021-05-25 13:15:00|1999.5|1999.5|2003|2001|2004|2002|1999.5|1998.5|5917
1621948800000|2021-05-25 13:20:00|2002|2002|2002|2001|2003|2002|2001|2000|1858
1621949100000|2021-05-25 13:25:00|2003|2002|2003|2002|2004|2003|2002|2001|4122
1621949400000|2021-05-25 13:30:00|2002|2001|2008|2006|2008|2007|2000|1999|9197
1621949700000|2021-05-25 13:35:00|2009|2007|2008|2006|2009|2008|2006|2005|4216
1621950000000|2021-05-25 13:40:00|2009|2007|2011|2010|2012|2011|2009|2007|6791
1621950300000|2021-05-25 13:45:00|2010|2009|2008|2006|2011|2010|2007|2006|9001
1621950600000|2021-05-25 13:50:00|2007|2007|2010|2009|2011|2010|2004|2003|17567
1621950900000|2021-05-25 13:55:00|2011|2010|2012|2011|2014|2012|2011|2010|3710
1621951200000|2021-05-25 14:00:00|2011|2010|2012|2011|2012|2011|2009|2007|5933
1621951500000|2021-05-25 14:05:00|2011|2010|2012|2010|2012|2010|2010|2009|1493
1621951800000|2021-05-25 14:10:00|2013|2011|2014|2012|2014|2013|2012|2010|4461
1621952100000|2021-05-25 14:15:00|2013|2013|2013|2011|2013|2013|2011|2009|6655
1621952400000|2021-05-25 14:20:00|2014|2012|2018|2015|2018|2017|2014|2011|7761
1621952700000|2021-05-25 14:25:00|2017|2016|2016|2014|2018|2016|2014|2012|3468
1621953000000|2021-05-25 14:30:00|2015|2015|2012|2010|2017|2015|2012|2010|4641
1621953300000|2021-05-25 14:35:00|2013|2011|2014|2012|2016|2014|2012|2011|5996
1621953600000|2021-05-25 14:40:00|2013|2013|2015|2014|2015|2014|2012|2010|6023
1621953900000|2021-05-25 14:45:00|2016|2015|2016|2015|2017|2016|2015|2014|9902
1621954200000|2021-05-25 14:50:00|2015|2014|2015|2014|2016|2015|2014|2013|6476
1621954500000|2021-05-25 14:55:00|2016|2015|2016|2014|2016|2015|2015|2013|5116
1621954800000|2021-05-25 15:00:00|2015|2013|2014|2012|2017|2016|2014|2012|13427
1621955100000|2021-05-25 15:05:00|2013|2013|2015|2014|2015|2014|2013|2011|7952
1621955400000|2021-05-25 15:10:00|2016|2013|2016|2015|2016|2015|2014|2013|9302
1621955700000|2021-05-25 15:15:00|2015|2014|2013|2012|2016|2015|2013|2012|9988
1621956000000|2021-05-25 15:20:00|2014|2011|2013|2012|2015|2014|2013|2011|13506
1621956300000|2021-05-25 15:25:00|2012|2011|2014|2012|2015|2014|2012|2011|15362
1622012400000|2021-05-26 07:00:00|2025|2015|2015|2011|2025|2020|2011|2007|7858
1622012700000|2021-05-26 07:05:00|2016|2012|2010|2006|2017|2012|2009|2006|2967
1622013000000|2021-05-26 07:10:00|2011|2007|2017|2014|2021|2019|2011|2007|5906
1622013300000|2021-05-26 07:15:00|2018|2015|2016|2013|2022|2021|2015|2013|4393
1622013600000|2021-05-26 07:20:00|2015|2012|2017|2015|2018|2016|2013|2012|2624
1622013900000|2021-05-26 07:25:00|2016|2014|2012|2011|2016|2014|2012|2011|1412
1622014200000|2021-05-26 07:30:00|2013|2010|2016|2015|2017|2015|2012|2010|2721
1622014500000|2021-05-26 07:35:00|2017|2014|2015|2014|2017|2014|2014|2013|2211
1622014800000|2021-05-26 07:40:00|2016|2015|2014|2012|2018|2016|2014|2012|3859
1622015100000|2021-05-26 07:45:00|2013|2011|2010|2008|2013|2011|2010|2008|1968
1622015400000|2021-05-26 07:50:00|2009|2007|2007|2005|2010|2007|2007|2004|1035
1622015700000|2021-05-26 07:55:00|2006|2004|2006|2003|2006|2004|2006|2003|2666
1622016000000|2021-05-26 08:00:00|2005|2004|2005|2003|2006|2005|2005|2003|2944
1622016300000|2021-05-26 08:05:00|2006|2004|2011|2009|2013|2011|2006|2003|6895
1622016600000|2021-05-26 08:10:00|2010|2008|2010|2008|2011|2009|2009|2007|4277
1622016900000|2021-05-26 08:15:00|2009|2007|2005|2004|2009|2007|2005|2004|2534
1622017200000|2021-05-26 08:20:00|2006|2005|2007|2006|2007|2006|2005|2005|1534
1622017500000|2021-05-26 08:25:00|2008|2007|2007|2006|2008|2007|2006|2005|3767
1622017800000|2021-05-26 08:30:00|2006|2005|1998|1997|2006|2005|1997|1996.5|3011
1622018100000|2021-05-26 08:35:00|1997.5|1995.5|1994|1993|1998|1996|1994|1993|989
1622018400000|2021-05-26 08:40:00|1993.5|1993.5|1994|1993|1994.5|1993.5|1993.5|1993|1427
1622018700000|2021-05-26 08:45:00|1993.5|1993.5|1992.5|1992|1994.5|1993.5|1990|1989.5|18423
1622019000000|2021-05-26 08:50:00|1993|1992.5|1996.5|1996|1997.5|1996|1993|1992.5|1321
1622019300000|2021-05-26 08:55:00|1997.5|1996.5|1994.5|1993.5|1997.5|1996.5|1993.5|1993|4010
1622019600000|2021-05-26 09:00:00|1994|1993|1993.5|1992.5|1995|1994|1993.5|1992.5|1521
1622019900000|2021-05-26 09:05:00|1993|1993|2001|1999.5|2005|2003|1993|1993|7640
1622020200000|2021-05-26 09:10:00|2000|2000|2001|1999.5|2002|2001|2000|1999.5|2397
1622020500000|2021-05-26 09:15:00|2002|2000|2002|2001|2003|2001|2001|2000|696
1622020800000|2021-05-26 09:20:00|2001|2000|2003|2001|2004|2002|2001|1999.5|2887
1622021100000|2021-05-26 09:25:00|2004|2002|2004|2003|2006|2004|2003|2002|4013
1622021400000|2021-05-26 09:30:00|2005|2004|2010|2008|2010|2008|2004|2003|2170
1622021700000|2021-05-26 09:35:00|2009|2007|2012|2010|2014|2012|2009|2007|3646
1622022000000|2021-05-26 09:40:00|2011|2009|2012|2011|2013|2012|2010|2009|2740
1622022300000|2021-05-26 09:45:00|2011|2010|2011|2010|2012|2011|2011|2010|1576
1622022600000|2021-05-26 09:50:00|2010|2009|2012|2010|2012|2010|2009|2008|2013
1622022900000|2021-05-26 09:55:00|2013|2011|2012|2010|2013|2011|2011|2010|2172
1622023200000|2021-05-26 10:00:00|2011|2011|2016|2015|2017|2015|2011|2011|2769
1622023500000|2021-05-26 10:05:00|2017|2016|2008|2006|2017|2016|2007|2005|9729
1622023800000|2021-05-26 10:10:00|2007|2007|2006|2004|2007|2007|2003|2002|2953
1622024100000|2021-05-26 10:15:00|2007|2005|2007|2005|2008|2006|2006|2005|1514
1622024400000|2021-05-26 10:20:00|2006|2004|2004|2003|2007|2004|2004|2003|2363
1622024700000|2021-05-26 10:25:00|2005|2004|2007|2006|2007|2006|2004|2003|2494
1622025000000|2021-05-26 10:30:00|2008|2007|2002|2001|2008|2007|2002|2001|4623
1622025300000|2021-05-26 10:35:00|2003||2002||2003||2002||628
1622025600000|2021-05-26 10:40:00|2003|2002|2003|2001|2003|2002|2003|2001|970
1622025900000|2021-05-26 10:45:00|2002|2002|2001|2000|2005|2004|2001|2000|8441
1622026200000|2021-05-26 10:50:00|2000|1999.5|2002|2000|2002|2001|1999.5|1998.5|3447
1622026500000|2021-05-26 10:55:00|2003|2001|2002|2001|2003|2001|2002|2001|1719
1622026800000|2021-05-26 11:00:00|2003|2002|1998.5|1998|2003|2002|1997.5|1997|8253
1622027100000|2021-05-26 11:05:00|1998|1997|1994|1993.5|1998|1997|1994|1992.5|2384
1622027400000|2021-05-26 11:10:00|1994.5|1993|1994.5|1993.5|1994.5|1993.5|1994|1993|465
1622027700000|2021-05-26 11:15:00|1994|1994|1993.5|1993|1994.5|1994|1993.5|1993|2315
1622028000000|2021-05-26 11:20:00|1994|1992.5|1991.5|1990.5|1994|1992.5|1991.5|1990.5|2057
1622028300000|2021-05-26 11:25:00|1991|1991|1990.5|1989.5|1993.5|1992.5|1990.5|1989.5|4814
1622028600000|2021-05-26 11:30:00|1990|1989|1990.5|1990|1991|1990.5|1989|1988.5|4767
1622028900000|2021-05-26 11:35:00|1991|1990.5|1992.5|1991.5|1992.5|1992|1991|1989.5|4778
1622029200000|2021-05-26 11:40:00|1992|1992|1991.5|1990|1992|1992|1990|1988.5|3506
1622029500000|2021-05-26 11:45:00|1990.5|1990.5|1989.5|1988.5|1992.5|1992|1989.5|1988.5|4231
1622029800000|2021-05-26 11:50:00|1990|1989|1990|1988.5|1990|1989|1988.5|1988|3237
1622030100000|2021-05-26 11:55:00|1989.5|1989|1987.5|1986.5|1990|1989|1987.5|1986.5|4093
1622030400000|2021-05-26 12:00:00|1987|1986|1981.5|1980.5|1987.5|1986|1981.5|1980|5615
1622030700000|2021-05-26 12:05:00|1982|1981|1980.5|1979.5|1982.5|1981.5|1979|1978.5|7359
1622031000000|2021-05-26 12:10:00|1981|1980|1977.5|1976|1982|1981|1976.5|1975|8442
1622031300000|2021-05-26 12:15:00|1977|1975.5|1977.5|1976|1978|1976.5|1975.5|1973.5|6566
1622031600000|2021-05-26 12:20:00|1977|1975.5|1973|1972|1977|1975.5|1973|1971.5|3870
1622031900000|2021-05-26 12:25:00|1974|1971.5|1970|1969|1974|1971.5|1969.5|1969|8656
1622032200000|2021-05-26 12:30:00|1969.5|1968.5|1972|1970|1972|1970|1968.5|1968|3917
1622032500000|2021-05-26 12:35:00|1972.5|1970.5|1969|1968.5|1973|1972.5|1969|1967.5|3546
1622032800000|2021-05-26 12:40:00|1969.5|1968|1970|1969|1970|1969.5|1967.5|1967|3351
1622033100000|2021-05-26 12:45:00|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1968.5|1967|3613
1622033400000|2021-05-26 12:50:00|1969|1967.5|1969|1968|1969.5|1968.5|1967.5|1966.5|5794
1622033700000|2021-05-26 12:55:00|1969.5|1968.5|1969.5|1968.5|1971|1970.5|1967|1966.5|4305
1622034000000|2021-05-26 13:00:00|1969|1968|1969|1968|1971.5|1970.5|1967|1966.5|4711
1622034300000|2021-05-26 13:05:00|1968.5|1967.5|1967|1966.5|1969|1968|1967|1966.5|3053
1622034600000|2021-05-26 13:10:00|1967.5|1967|1967|1966.5|1968|1967|1966|1965.5|4939
1622034900000|2021-05-26 13:15:00|1967.5|1967|1968.5|1968|1969.5|1968|1967|1967|4590
1622035200000|2021-05-26 13:20:00|1969|1967.5|1967.5|1966.5|1972|1971|1967.5|1966.5|5741
1622035500000|2021-05-26 13:25:00|1967|1966|1963|1962|1967.5|1967|1963|1962|7868
1622035800000|2021-05-26 13:30:00|1963.5|1962.5|1974|1973|1975|1974|1963.5|1962.5|9155
1622036100000|2021-05-26 13:35:00|1973.5|1972.5|1970.5|1969.5|1973.5|1972.5|1970|1969|6000
1622036400000|2021-05-26 13:40:00|1971|1970|1970.5|1969.5|1974.5|1973.5|1970.5|1969.5|3599
1622036700000|2021-05-26 13:45:00|1971|1970|1973|1972.5|1973|1972.5|1969.5|1969|5911
1622037000000|2021-05-26 13:50:00|1973.5|1972|1970.5|1970|1973.5|1972.5|1970|1969.5|4496
1622037300000|2021-05-26 13:55:00|1971|1969.5|1971|1970|1972|1971|1970.5|1969.5|6011
1622037600000|2021-05-26 14:00:00|1971.5|1970.5|1974.5|1974|1975.5|1975|1970.5|1970|7874
1622037900000|2021-05-26 14:05:00|1974|1973|1969|1968.5|1974|1973.5|1968.5|1968|7171
1622038200000|2021-05-26 14:10:00|1969.5|1969|1971|1970|1973.5|1973|1969.5|1969|7346
1622038500000|2021-05-26 14:15:00|1971.5|1970.5|1969.5|1969|1972.5|1972|1969.5|1968.5|5940
1622038800000|2021-05-26 14:20:00|1970|1968.5|1967|1966|1970|1969|1966.5|1965.5|5719
1622039100000|2021-05-26 14:25:00|1967.5|1966.5|1963.5|1963|1967.5|1966.5|1963.5|1963|4340
1622039400000|2021-05-26 14:30:00|1964|1963.5|1965|1964|1967|1966|1964|1963|5546
1622039700000|2021-05-26 14:35:00|1964.5|1963.5|1957.5|1956.5|1964.5|1963.5|1957|1956|11876
1622040000000|2021-05-26 14:40:00|1957|1957|1954.5|1954|1958|1957|1954.5|1954|7136
1622040300000|2021-05-26 14:45:00|1955|1954.5|1949.5|1948.5|1955|1954.5|1949.5|1948.5|28765
1622040600000|2021-05-26 14:50:00|1950|1949|1948.5|1947|1951.5|1950.5|1948.5|1947|71895
1622040900000|2021-05-26 14:55:00|1948|1947.5|1946|1945|1949.5|1948|1945.5|1945|13923
1622041200000|2021-05-26 15:00:00|1946.5|1945.5|1945.5|1944|1948.5|1946.5|1944.5|1943.5|9345
1622041500000|2021-05-26 15:05:00|1945|1943.5|1931.5|1930.5|1945.5|1943.5|1931.5|1930.5|38498
1622041800000|2021-05-26 15:10:00|1931|1930|1931.5|1931|1932.5|1931|1928.5|1927.5|36589
1622042100000|2021-05-26 15:15:00|1932|1930.5|1931.5|1930|1932|1930.5|1929.5|1928.5|14670
1622042400000|2021-05-26 15:20:00|1931|1929.5|1926.5|1925.5|1931.5|1930|1926.5|1925.5|20348
1622042700000|2021-05-26 15:25:00|1926|1925|1924.5|1923|1926|1925|1923|1922.5|49962
1622098800000|2021-05-27 07:00:00|1960|1945.5|1940|1934|1960|1950.5|1937.5|1927.5|11019
1622099100000|2021-05-27 07:05:00|1941|1934.5|1933|1929.5|1942|1937|1931|1929.5|5668
1622099400000|2021-05-27 07:10:00|1932.5|1927.5|1930|1927|1932.5|1927.5|1929.5|1925.5|3176
1622099700000|2021-05-27 07:15:00|1931|1927.5|1930|1928.5|1934.5|1932.5|1929.5|1927|13919
1622100000000|2021-05-27 07:20:00|1929.5|1929|1928.5|1927|1933.5|1930.5|1928.5|1927|5662
1622100300000|2021-05-27 07:25:00|1928|1926.5|1933.5|1931|1933.5|1931|1927|1925.5|4782
1622100600000|2021-05-27 07:30:00|1934.5|1932|1933|1932|1937|1935|1930|1929|23972
1622100900000|2021-05-27 07:35:00|1933.5|1932.5|1934|1932.5|1938|1936.5|1933|1931.5|3600
1622101200000|2021-05-27 07:40:00|1933.5|1932|1951|1949|1951.5|1951|1933.5|1932|10042
1622101500000|2021-05-27 07:45:00|1950|1948.5|1955|1952.5|1958|1955.5|1948.5|1947.5|26887
1622101800000|2021-05-27 07:50:00|1955.5|1953|1954.5|1952.5|1956|1954.5|1952.5|1951.5|3472
1622102100000|2021-05-27 07:55:00|1954|1952|1950.5|1948.5|1954|1952|1948|1947|4301
1622102400000|2021-05-27 08:00:00|1951|1949|1952.5|1950.5|1953|1952|1950.5|1949|2491
1622102700000|2021-05-27 08:05:00|1952|1951|1947.5|1946|1952.5|1951|1947|1945.5|2742
1622103000000|2021-05-27 08:10:00|1947|1945.5|1946|1944.5|1947|1945.5|1946|1944.5|605
1622103300000|2021-05-27 08:15:00|1945.5|1944|1946|1944|1947|1946|1943.5|1941.5|7258
1622103600000|2021-05-27 08:20:00|1946.5|1944.5|1950|1948|1950.5|1949|1946|1944.5|3217
1622103900000|2021-05-27 08:25:00|1950.5|1948.5|1950|1948.5|1951.5|1950.5|1947.5|1946.5|6448
1622104200000|2021-05-27 08:30:00|1950.5|1949|1948|1946|1951.5|1950.5|1946.5|1945.5|8003
1622104500000|2021-05-27 08:35:00|1947|1947.5|1949|1948|1949|1948|1946|1944.5|7214
1622104800000|2021-05-27 08:40:00|1948.5|1948.5|1950.5|1949.5|1951.5|1950|1948.5|1948.5|3618
1622105100000|2021-05-27 08:45:00|1950|1949|1947.5|1946.5|1950.5|1949.5|1947.5|1946.5|4652
1622105400000|2021-05-27 08:50:00|1947|1946|1945.5|1943.5|1947|1946|1945.5|1943.5|2020
1622105700000|2021-05-27 08:55:00|1945|1944|1945.5|1944.5|1946|1945.5|1944.5|1943.5|2761
1622106000000|2021-05-27 09:00:00|1945|1944|1945|1943|1946.5|1946|1944|1943|3258
1622106300000|2021-05-27 09:05:00|1944.5|1943.5|1946|1945|1946.5|1945.5|1944.5|1943.5|2498
1622106600000|2021-05-27 09:10:00|1945.5|1944.5|1951|1950|1951.5|1950.5|1945|1944.5|10113
1622106900000|2021-05-27 09:15:00|1950.5|1949.5|1950.5|1949.5|1952|1951|1948.5|1948|8806
1622107200000|2021-05-27 09:20:00|1951.5|1950|1950.5|1949.5|1953.5|1952|1950.5|1949.5|6218
1622107500000|2021-05-27 09:25:00|1951|1950|1953|1952|1953.5|1952.5|1949|1948|22888
1622107800000|2021-05-27 09:30:00|1952.5|1951.5|1949.5|1948.5|1953|1951.5|1948.5|1947|20729
1622108100000|2021-05-27 09:35:00|1950|1949|1953.5|1952|1953.5|1952|1950|1949|3185
1622108400000|2021-05-27 09:40:00|1953|1952.5|1950|1948.5|1953.5|1952.5|1950|1948.5|5776
1622108700000|2021-05-27 09:45:00|1949.5|1949|1948.5|1947.5|1950.5|1949.5|1948.5|1947|2705
1622109000000|2021-05-27 09:50:00|1948|1947|1946.5|1945|1948|1947|1945.5|1944|3721
1622109300000|2021-05-27 09:55:00|1946|1945.5|1947|1946|1947|1946.5|1946|1945|1796
1622109600000|2021-05-27 10:00:00|1946.5|1945.5|1945.5|1944.5|1946.5|1946|1945|1944|6205
1622109900000|2021-05-27 10:05:00|1945|1944|1945|1944|1946|1945.5|1943|1942|4847
1622110200000|2021-05-27 10:10:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944|1943|606
1622110500000|2021-05-27 10:15:00|1945|1944|1945|1943.5|1945.5|1944.5|1944.5|1943.5|1462
1622110800000|2021-05-27 10:20:00|1944.5|1943|1943|1942|1944.5|1943|1942|1941.5|3374
1622111100000|2021-05-27 10:25:00|1943.5|1942.5|1947.5|1946.5|1949|1947.5|1942|1941|3976
1622111400000|2021-05-27 10:30:00|1947|1946|1947.5|1947|1950.5|1949.5|1946.5|1946|3682
1622111700000|2021-05-27 10:35:00|1947|1946|1947.5|1946.5|1948|1946.5|1945|1943.5|3875
1622112000000|2021-05-27 10:40:00|1948|1947|1950|1949|1950|1949|1948|1946.5|5014
1622112300000|2021-05-27 10:45:00|1950.5|1949.5|1951|1950|1952|1951|1950.5|1949.5|4614
1622112600000|2021-05-27 10:50:00|1950.5|1949.5|1947.5|1946|1950.5|1950|1947|1946|3115
1622112900000|2021-05-27 10:55:00|1947|1945.5|1949|1947.5|1949|1948|1946|1945|4666
1622113200000|2021-05-27 11:00:00|1949.5|1948|1946.5|1945|1950|1948.5|1946|1945|5030
1622113500000|2021-05-27 11:05:00|1947|1945.5|1946.5|1945.5|1947.5|1946.5|1946.5|1945.5|2654
1622113800000|2021-05-27 11:10:00|1947|1946|1947|1946.5|1947|1946.5|1946|1945|2834
1622114100000|2021-05-27 11:15:00|1946.5|1946|1945.5|1944.5|1946.5|1946|1945.5|1944.5|2475
1622114400000|2021-05-27 11:20:00|1946|1945|1940.5|1939.5|1946|1945|1940.5|1939.5|4274
1622114700000|2021-05-27 11:25:00|1941|1940|1941|1940|1941.5|1941|1941|1940|2141
1622115000000|2021-05-27 11:30:00|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|12
1622115300000|2021-05-27 11:35:00|1941|1940|1941|1940|1941.5|1940.5|1940.5|1939.5|1116
1622115600000|2021-05-27 11:40:00|1940.5|1939.5|1940.5|1940|1942|1941|1939.5|1939|3017
1622115900000|2021-05-27 11:45:00|1940|1939.5|1935.5|1934.5|1942|1941|1935|1934|3284
1622116200000|2021-05-27 11:50:00|1935|1934|1933|1932.5|1935|1934|1932|1930.5|5648
1622116500000|2021-05-27 11:55:00|1932.5|1932|1932|1931|1932.5|1932|1931.5|1930.5|2678
1622116800000|2021-05-27 12:00:00|1932.5|1931.5|1932.5|1932|1937|1935.5|1930|1929|5369
1622117100000|2021-05-27 12:05:00|1932|1931.5|1932.5|1931|1933|1932|1931|1929.5|2115
1622117400000|2021-05-27 12:10:00|1932|1931.5|1932|1931|1932.5|1931.5|1932|1931|141
1622117700000|2021-05-27 12:15:00|1932.5|1931.5|1930.5|1929.5|1932.5|1931.5|1928|1927|7147
1622118000000|2021-05-27 12:20:00|1931|1930|1930|1929|1931|1930|1929.5|1929|9395
1622118300000|2021-05-27 12:25:00|1929.5|1928|1928.5|1927.5|1929.5|1928.5|1928.5|1927.5|1828
1622118600000|2021-05-27 12:30:00|1928|1927|1927|1926|1928|1927|1926.5|1925.5|1683
1622118900000|2021-05-27 12:35:00|1926.5|1926.5|1923|1922|1926.5|1926.5|1923|1922|3789
1622119200000|2021-05-27 12:40:00|1922.5|1922.5|1922.5|1922|1922.5|1922.5|1920.5|1920|5054
1622119500000|2021-05-27 12:45:00|1923|1922.5|1923|1922|1925.5|1924.5|1923|1922|3778
1622119800000|2021-05-27 12:50:00|1922.5|1922.5|1925|1924|1925|1924|1922.5|1922|848
1622120100000|2021-05-27 12:55:00|1924.5|1923|1925|1924|1925|1924|1924|1923|1466
1622120400000|2021-05-27 13:00:00|1925.5|1924.5|1923.5|1922.5|1925.5|1924.5|1923.5|1922.5|3572
1622120700000|2021-05-27 13:05:00|1923|1922|1922|1921|1923|1922.5|1921|1920|3394
1622121000000|2021-05-27 13:10:00|1921.5|1920.5|1918.5|1916.5|1921.5|1920.5|1912|1911|20991
1622121300000|2021-05-27 13:15:00|1918|1917|1914.5|1914|1918|1917|1914|1913|3126
1622121600000|2021-05-27 13:20:00|1915|1913.5|1914.5|1913.5|1915|1914.5|1913|1911.5|14172
1622121900000|2021-05-27 13:25:00|1915|1914|1915.5|1914.5|1916|1915|1913|1912.5|7927
1622122200000|2021-05-27 13:30:00|1916|1915|1911.5|1910.5|1917.5|1916.5|1909.5|1908|14093
1622122500000|2021-05-27 13:35:00|1911|1910|1910.5|1909.5|1912|1910.5|1907|1906|10560
1622122800000|2021-05-27 13:40:00|1911|1910|1911|1910|1913|1912|1910.5|1909.5|9351
1622123100000|2021-05-27 13:45:00|1911.5|1910.5|1909|1908|1916|1914|1904.5|1903.5|12677
1622123400000|2021-05-27 13:50:00|1909.5|1908.5|1907.5|1906.5|1909.5|1909|1904.5|1904|11282
1622123700000|2021-05-27 13:55:00|1907|1907|1911|1910.5|1912.5|1911.5|1907|1906.5|5511
1622124000000|2021-05-27 14:00:00|1911.5|1911|1915|1914|1918|1917.5|1911|1910.5|22843
1622124300000|2021-05-27 14:05:00|1914.5|1913.5|1912|1911|1914.5|1913.5|1911.5|1911|16702
1622124600000|2021-05-27 14:10:00|1911.5|1911.5|1913.5|1913|1916|1915|1911|1910.5|11789
1622124900000|2021-05-27 14:15:00|1914|1913.5|1916|1915|1916|1915|1914|1913|13540
1622125200000|2021-05-27 14:20:00|1915.5|1915.5|1913|1912.5|1917|1916.5|1913|1912|16285
1622125500000|2021-05-27 14:25:00|1913.5|1913|1913|1912.5|1914|1913|1912|1911.5|7389
1622125800000|2021-05-27 14:30:00|1913.5|1913|1921.5|1921|1922.5|1921.5|1913.5|1913|13297
1622126100000|2021-05-27 14:35:00|1921|1920.5|1924.5|1924|1925|1924|1918.5|1917.5|23421
1622126400000|2021-05-27 14:40:00|1925|1924.5|1921.5|1920.5|1927.5|1926.5|1921.5|1920|23779
1622126700000|2021-05-27 14:45:00|1921|1921|1918.5|1917.5|1921.5|1921|1918|1917.5|17668
1622127000000|2021-05-27 14:50:00|1919|1918|1923.5|1922.5|1923.5|1923|1917.5|1917|19960
1622127300000|2021-05-27 14:55:00|1923|1923|1932|1931|1933|1931.5|1923|1922.5|14666
1622127600000|2021-05-27 15:00:00|1932.5|1931.5|1934|1933.5|1934.5|1934|1931.5|1931|15163
1622127900000|2021-05-27 15:05:00|1933.5|1933|1932|1931.5|1934|1933|1930|1929.5|13084
1622128200000|2021-05-27 15:10:00|1931.5|1931|1930.5|1930|1933|1931.5|1929.5|1929|10339
1622128500000|2021-05-27 15:15:00|1931|1930.5|1930.5|1929.5|1933|1932.5|1929.5|1928.5|10837
1622128800000|2021-05-27 15:20:00|1931|1930|1932|1931|1932.5|1932|1931|1930|14482
1622129100000|2021-05-27 15:25:00|1931.5|1931.5|1929|1927|1934|1933.5|1929|1927|22547
1622185200000|2021-05-28 07:00:00|1924.5|1923.5|1929|1924|1937|1930|1920.5|1914|3349
1622185500000|2021-05-28 07:05:00|1928.5|1923.5|1929.5|1927|1931.5|1928|1926|1920.5|2054
1622185800000|2021-05-28 07:10:00|1929|1927.5|1920.5|1919|1929|1928|1919.5|1918|2117
1622186100000|2021-05-28 07:15:00|1920|1919.5|1917.5|1916|1923|1920.5|1917.5|1916|2730
1622186400000|2021-05-28 07:20:00|1918|1916.5|1925.5|1924.5|1925.5|1924.5|1917.5|1916.5|2211
1622186700000|2021-05-28 07:25:00|1926|1924|1924|1921.5|1926|1924.5|1923|1920|1053
1622187000000|2021-05-28 07:30:00|1923.5|1921|1924|1922.5|1924.5|1923|1920|1917.5|1422
1622187300000|2021-05-28 07:35:00|1924.5|1923|1929.5|1928.5|1930.5|1929.5|1924.5|1923|1534
1622187600000|2021-05-28 07:40:00|1930|1929|1930|1928|1932.5|1931|1929|1928|1397
1622187900000|2021-05-28 07:45:00|1929.5|1928.5|1924|1922|1930|1928.5|1924|1922|1401
1622188200000|2021-05-28 07:50:00|1924.5|1922.5|1930|1928|1930.5|1928|1924.5|1922.5|5736
1622188500000|2021-05-28 07:55:00|1929.5|1928.5|1930|1928|1932|1929.5|1929.5|1928|2006
1622188800000|2021-05-28 08:00:00|1929|1928.5|1932|1930.5|1932.5|1930.5|1927.5|1926.5|3097
1622189100000|2021-05-28 08:05:00|1932.5|1931.5|1931.5|1930|1935.5|1933|1931.5|1930|1848
1622189400000|2021-05-28 08:10:00|1931|1929|1930|1928.5|1931|1929.5|1929.5|1928|2695
1622189700000|2021-05-28 08:15:00|1929.5|1928|1926|1924.5|1930|1928.5|1926|1924.5|2844
1622190000000|2021-05-28 08:20:00|1926.5|1924|1923|1922|1926.5|1924|1923|1921.5|772
1622190300000|2021-05-28 08:25:00|1922.5|1921.5|1923|1922|1923.5|1922|1921.5|1919.5|2092
1622190600000|2021-05-28 08:30:00|1922.5|1921|1921|1920|1922.5|1921|1920|1918.5|921
1622190900000|2021-05-28 08:35:00|1921.5|1920.5|1915|1913.5|1921.5|1921|1915|1913.5|1128
1622191200000|2021-05-28 08:40:00|1914.5|1913|1915.5|1914|1916|1915|1914.5|1912.5|1334
1622191500000|2021-05-28 08:45:00|1916|1914.5|1915.5|1914|1916|1915|1915.5|1914|881
1622191800000|2021-05-28 08:50:00|1915|1913.5|1915|1913|1916|1915|1914|1912|2490
1622192100000|2021-05-28 08:55:00|1914.5|1913.5|1913|1912|1915|1913.5|1912.5|1911.5|1137
1622192400000|2021-05-28 09:00:00|1912.5|1911.5|1917|1915.5|1917.5|1916|1912.5|1911.5|4174
1622192700000|2021-05-28 09:05:00|1916.5|1915|1915|1913|1919.5|1918|1914.5|1912.5|8268
1622193000000|2021-05-28 09:10:00|1915.5|1913.5|1914.5|1913|1915.5|1914.5|1913|1911.5|1202
1622193300000|2021-05-28 09:15:00|1915|1913.5|1913.5|1912.5|1915|1914.5|1913.5|1911.5|3291
1622193600000|2021-05-28 09:20:00|1914|1913|1914|1912.5|1916|1915|1913.5|1911.5|3151
1622193900000|2021-05-28 09:25:00|1914.5|1913|1913|1911.5|1914.5|1914|1912.5|1911.5|4265
1622194200000|2021-05-28 09:30:00|1913.5|1912|1916.5|1915|1917.5|1916|1913.5|1912|5570
1622194500000|2021-05-28 09:35:00|1917|1915.5|1913|1912|1918.5|1917.5|1912.5|1911.5|4765
1622194800000|2021-05-28 09:40:00|1912.5|1911.5|1909|1907.5|1912.5|1911.5|1907.5|1907|2377
1622195100000|2021-05-28 09:45:00|1909.5|1908|1908|1906.5|1910.5|1909.5|1908|1906.5|4375
1622195400000|2021-05-28 09:50:00|1907.5|1906|1913.5|1912.5|1914.5|1913|1907|1906|8955
1622195700000|2021-05-28 09:55:00|1914|1913|1912.5|1911|1916|1915.5|1912.5|1911|4446
1622196000000|2021-05-28 10:00:00|1913|1911.5|1912.5|1911|1913|1912.5|1912.5|1911|398
1622196300000|2021-05-28 10:05:00|1912|1911.5|1906.5|1905|1913|1912.5|1906|1905|3819
1622196600000|2021-05-28 10:10:00|1907|1905.5|1905.5|1904|1907.5|1906.5|1905.5|1904|4841
1622196900000|2021-05-28 10:15:00|1905|1903.5|1906.5|1905|1907|1906|1902|1901|7194
1622197200000|2021-05-28 10:20:00|1906|1905.5|1906|1905.5|1907.5|1906.5|1905.5|1905.5|1568
1622197500000|2021-05-28 10:25:00|1906.5|1906|1905.5|1904|1907.5|1906.5|1905|1904|3434
1622197800000|2021-05-28 10:30:00|1905|1904.5|1904.5|1904|1905|1904.5|1904|1903|708
1622198100000|2021-05-28 10:35:00|1905|1904.5|1900.5|1899|1905.5|1905|1897.5|1896|28198
1622198400000|2021-05-28 10:40:00|1900|1899.5|1902|1900.5|1904.5|1903.5|1900|1899.5|2542
1622198700000|2021-05-28 10:45:00|1901.5|1900|1898.5|1897.5|1901.5|1901|1898|1896.5|5497
1622199000000|2021-05-28 10:50:00|1899|1898|1904|1902.5|1905|1903|1899|1897.5|4030
1622199300000|2021-05-28 10:55:00|1903.5|1902|1906.5|1905.5|1906.5|1905.5|1902|1900.5|28054
1622199600000|2021-05-28 11:00:00|1906|1905|1905.5|1904.5|1906|1905.5|1905.5|1904.5|1619
1622199900000|2021-05-28 11:05:00|1906|1905|1907|1906|1909|1908|1905.5|1904.5|7898
1622200200000|2021-05-28 11:10:00|1906.5|1905.5|1906.5|1905|1907.5|1906.5|1905.5|1904.5|2925
1622200500000|2021-05-28 11:15:00|1906|1905.5|1910|1909.5|1911.5|1910.5|1906|1905|7468
1622200800000|2021-05-28 11:20:00|1910.5|1909|1906|1905.5|1911|1910.5|1906|1905.5|3017
1622201100000|2021-05-28 11:25:00|1906.5|1906|1904.5|1903|1906.5|1906|1904.5|1903|1873
1622201400000|2021-05-28 11:30:00|1905|1903.5|1905.5|1904.5|1905.5|1905|1905|1903|3281
1622201700000|2021-05-28 11:35:00|1905|1904|1904.5|1903.5|1905.5|1905|1904|1903|3398
1622202000000|2021-05-28 11:40:00|1905|1904|1904.5|1903.5|1907|1906|1904|1903.5|3377
1622202300000|2021-05-28 11:45:00|1905|1904|1904.5|1903.5|1906|1905|1904.5|1903.5|4594
1622202600000|2021-05-28 11:50:00|1904|1903|1900.5|1900|1904.5|1903.5|1900.5|1900|1906
1622202900000|2021-05-28 11:55:00|1901.5|1900.5|1903.5|1902.5|1904.5|1903|1901.5|1900.5|34856
1622203200000|2021-05-28 12:00:00|1903|1902|1902|1900.5|1903|1902|1901|1900|1225
1622203500000|2021-05-28 12:05:00|1902.5|1901|1902|1901|1903.5|1902|1901|1900.5|3346
1622203800000|2021-05-28 12:10:00|1902.5|1901.5|1904.5|1903.5|1905|1903.5|1902|1901|7083
1622204100000|2021-05-28 12:15:00|1904|1903|1904|1903|1904.5|1903.5|1903.5|1902.5|1078
1622204400000|2021-05-28 12:20:00|1903.5|1902.5|1901|1900|1904|1902.5|1901|1900|1616
1622204700000|2021-05-28 12:25:00|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1898|1897|3624
1622205000000|2021-05-28 12:30:00|1901|1900.5|1898.5|1898|1901.5|1901|1898.5|1898|4307
1622205300000|2021-05-28 12:35:00|1898|1897.5|1899.5|1898.5|1899.5|1898.5|1898|1897|2467
1622205600000|2021-05-28 12:40:00|1900|1899|1899.5|1899|1901.5|1900.5|1899|1898|4768
1622205900000|2021-05-28 12:45:00|1900|1899.5|1894.5|1893|1900|1899.5|1893.5|1892.5|7806
1622206200000|2021-05-28 12:50:00|1894|1893.5|1892|1891|1895|1894.5|1892|1890.5|8477
1622206500000|2021-05-28 12:55:00|1892.5|1890.5|1892|1891|1892.5|1892|1891.5|1890.5|3592
1622206800000|2021-05-28 13:00:00|1891.5|1890.5|1893|1892|1894.5|1893.5|1891|1890.5|2598
1622207100000|2021-05-28 13:05:00|1892.5|1891.5|1896|1895|1896|1895|1892.5|1891.5|4497
1622207400000|2021-05-28 13:10:00|1895.5|1894.5|1894.5|1893.5|1897|1896|1892|1891|10718
1622207700000|2021-05-28 13:15:00|1894|1893|1895|1894|1896|1895|1891.5|1891|8125
1622208000000|2021-05-28 13:20:00|1894.5|1893.5|1891.5|1890.5|1895|1893.5|1891|1890|7043
1622208300000|2021-05-28 13:25:00|1891|1890|1891|1890|1892|1891|1890|1889|9941
1622208600000|2021-05-28 13:30:00|1890.5|1889|1894|1893|1896.5|1895.5|1887.5|1886|18197
1622208900000|2021-05-28 13:35:00|1893.5|1892.5|1892|1891|1894|1892.5|1891|1890|12383
1622209200000|2021-05-28 13:40:00|1891.5|1891.5|1892.5|1892|1893.5|1892.5|1891.5|1891|5199
1622209500000|2021-05-28 13:45:00|1893|1891.5|1891|1890|1893.5|1892.5|1891|1890|19768
1622209800000|2021-05-28 13:50:00|1890.5|1889.5|1892.5|1891.5|1893|1892.5|1890|1889|9345
1622210100000|2021-05-28 13:55:00|1892|1891|1892|1891|1893|1892.5|1891.5|1890.5|11196
1622210400000|2021-05-28 14:00:00|1891.5|1890.5|1892|1891|1893|1892|1891|1890|7742
1622210700000|2021-05-28 14:05:00|1891.5|1890.5|1892|1891|1893.5|1892.5|1890.5|1889.5|15364
1622211000000|2021-05-28 14:10:00|1891.5|1891.5|1895|1894.5|1895.5|1894.5|1891.5|1891|17844
1622211300000|2021-05-28 14:15:00|1894.5|1894|1892.5|1892|1894.5|1894|1891.5|1891|11889
1622211600000|2021-05-28 14:20:00|1892|1891.5|1891.5|1890.5|1892.5|1892|1891.5|1890.5|12505
1622211900000|2021-05-28 14:25:00|1892|1891|1893|1892|1895|1894|1892|1890.5|10988
1622212200000|2021-05-28 14:30:00|1892.5|1892.5|1892|1891|1893|1892.5|1891.5|1891|70532
1622212500000|2021-05-28 14:35:00|1891.5|1890.5|1892|1891|1892|1891.5|1891|1890.5|10106
1622212800000|2021-05-28 14:40:00|1891.5|1890.5|1892|1891|1892|1891.5|1891|1890.5|4420
1622213100000|2021-05-28 14:45:00|1891.5|1891.5|1891|1889.5|1892|1891.5|1890.5|1889.5|12995
1622213400000|2021-05-28 14:50:00|1890.5|1889|1889.5|1888.5|1890.5|1889.5|1886.5|1885.5|20596
1622213700000|2021-05-28 14:55:00|1889|1889|1888.5|1887.5|1890.5|1889.5|1888|1887.5|11317
1622214000000|2021-05-28 15:00:00|1888|1887|1888.5|1887.5|1889|1888|1885.5|1884.5|18756
1622214300000|2021-05-28 15:05:00|1888|1887|1890.5|1889.5|1891.5|1890|1888|1887|12841
1622214600000|2021-05-28 15:10:00|1890|1889|1891.5|1890.5|1891.5|1890.5|1888|1887.5|12873
1622214900000|2021-05-28 15:15:00|1891|1890|1892|1891.5|1892.5|1892|1889|1888.5|17457
1622215200000|2021-05-28 15:20:00|1891.5|1891|1892|1891.5|1894|1893.5|1891|1890.5|30074
1622215500000|2021-05-28 15:25:00|1891.5|1891|1892.5|1891|1892.5|1891.5|1889|1888.5|27143
1622530800000|2021-06-01 07:00:00|1885.5|1868|1873|1865.5|1885.5|1873.5|1865|1860|13693
1622531100000|2021-06-01 07:05:00|1872.5|1866.5|1871|1868.5|1872.5|1868.5|1865|1863.5|9550
1622531400000|2021-06-01 07:10:00|1867.5|1869|1865.5|1864|1872|1869|1865.5|1864|7622
1622531700000|2021-06-01 07:15:00|1865|1863.5|1870|1868.5|1870.5|1869|1864|1863|11287
1622532000000|2021-06-01 07:20:00|1869.5|1868|1869|1867.5|1870|1869.5|1866|1864|21570
1622532300000|2021-06-01 07:25:00|1868.5|1868|1871|1869.5|1873.5|1872|1868.5|1867.5|11909
1622532600000|2021-06-01 07:30:00|1871.5|1870|1869|1868|1871.5|1870.5|1869|1868|12530
1622532900000|2021-06-01 07:35:00|1869.5|1868.5|1868|1867.5|1871|1870.5|1868|1866.5|13149
1622533200000|2021-06-01 07:40:00|1868.5|1868|1871.5|1870|1873|1871.5|1868|1868|14458
1622533500000|2021-06-01 07:45:00|1872.5|1870.5|1879|1878.5|1879.5|1878.5|1870.5|1869.5|17816
1622533800000|2021-06-01 07:50:00|1880|1879|1886|1885|1886.5|1885.5|1877.5|1875.5|9750
1622534100000|2021-06-01 07:55:00|1885.5|1883.5|1892.5|1891.5|1892.5|1891.5|1885|1883.5|12474
1622534400000|2021-06-01 08:00:00|1893|1892|1898.5|1896.5|1898.5|1897|1892|1889.5|6595
1622534700000|2021-06-01 08:05:00|1899|1898|1899|1897.5|1904.5|1903.5|1898.5|1897|7172
1622535000000|2021-06-01 08:10:00|1898.5|1897|1894|1892.5|1898.5|1897|1891|1889|4535
1622535300000|2021-06-01 08:15:00|1894.5|1893|1901.5|1900.5|1901.5|1901|1894.5|1893|3745
1622535600000|2021-06-01 08:20:00|1902.5|1901|1903.5|1902|1903.5|1902.5|1901.5|1900.5|4181
1622535900000|2021-06-01 08:25:00|1903|1901.5|1896|1894|1903|1902|1896|1894|7170
1622536200000|2021-06-01 08:30:00|1896.5|1894.5|1897.5|1896|1898.5|1897.5|1892.5|1890.5|22605
1622536500000|2021-06-01 08:35:00|1898.5|1896.5|1893|1891.5|1900.5|1899.5|1893|1891.5|12839
1622536800000|2021-06-01 08:40:00|1893.5|1892|1887|1885|1895.5|1894|1886|1884.5|10957
1622537100000|2021-06-01 08:45:00|1887.5|1885.5|1886|1884.5|1888.5|1887.5|1886|1884.5|9177
1622537400000|2021-06-01 08:50:00|1885.5|1885|1887|1885.5|1887|1885.5|1885.5|1884.5|1475
1622537700000|2021-06-01 08:55:00|1886.5|1886|1886|1884.5|1887.5|1886.5|1885.5|1884.5|3322
1622538000000|2021-06-01 09:00:00|1886.5|1885|1883|1882|1886.5|1885|1882.5|1882|3181
1622538300000|2021-06-01 09:05:00|1882.5|1881|1884|1883|1884|1883|1882.5|1881|3117
1622538600000|2021-06-01 09:10:00|1883.5|1883.5|1882|1881|1883.5|1883.5|1881.5|1880.5|6528
1622538900000|2021-06-01 09:15:00|1882.5|1881.5|1883|1882|1884.5|1883.5|1880|1879.5|12248
1622539200000|2021-06-01 09:20:00|1882.5|1881.5|1880|1878.5|1882.5|1881.5|1879.5|1878|5871
1622539500000|2021-06-01 09:25:00|1880.5|1879|1882.5|1881|1884|1882.5|1879|1878.5|10030
1622539800000|2021-06-01 09:30:00|1882|1880.5|1883|1882|1883.5|1882|1880.5|1879.5|2749
1622540100000|2021-06-01 09:35:00|1882.5|1881.5|1883.5|1882.5|1888|1886|1882.5|1881.5|4683
1622540400000|2021-06-01 09:40:00|1883|1883|1885.5|1884.5|1886|1885.5|1883|1883|4266
1622540700000|2021-06-01 09:45:00|1886|1885|1891|1890.5|1892|1891|1886|1884.5|11596
1622541000000|2021-06-01 09:50:00|1891.5|1890|1892|1890.5|1893.5|1892.5|1890|1889.5|7885
1622541300000|2021-06-01 09:55:00|1891.5|1890|1888.5|1887.5|1891.5|1890|1888|1887|5027
1622541600000|2021-06-01 10:00:00|1888|1887|1888|1887|1889|1888|1888|1887|3526
1622541900000|2021-06-01 10:05:00|1887.5|1886.5|1886|1885|1888|1887|1885.5|1884.5|4189
1622542200000|2021-06-01 10:10:00|1885.5|1885.5|1886|1885|1887|1886.5|1885.5|1885|4369
1622542500000|2021-06-01 10:15:00|1885.5|1884.5|1884.5|1883.5|1885.5|1884.5|1883.5|1883|3529
1622542800000|2021-06-01 10:20:00|1885|1884|1882|1881|1885|1884|1882|1880.5|17237
1622543100000|2021-06-01 10:25:00|1882.5|1881.5|1882.5|1881.5|1886.5|1885.5|1882|1881.5|13050
1622543400000|2021-06-01 10:30:00|1883|1882|1879.5|1878.5|1883|1882|1879|1877.5|2633
1622543700000|2021-06-01 10:35:00|1880|1879|1880.5|1879.5|1881.5|1880|1879.5|1878|2331
1622544000000|2021-06-01 10:40:00|1881|1880|1883|1881.5|1883.5|1882.5|1881|1880|5939
1622544300000|2021-06-01 10:45:00|1883.5|1882|1885.5|1884|1885.5|1884|1883|1882|1804
1622544600000|2021-06-01 10:50:00|1886|1884.5|1887|1886|1887.5|1886|1886|1884.5|1687
1622544900000|2021-06-01 10:55:00|1886.5|1885.5|1886.5|1885.5|1887|1885.5|1885.5|1885|2226
1622545200000|2021-06-01 11:00:00|1887|1886|1890.5|1889|1890.5|1889|1886|1885.5|8513
1622545500000|2021-06-01 11:05:00|1891|1889.5|1892.5|1891|1892.5|1891.5|1889.5|1889|3947
1622545800000|2021-06-01 11:10:00|1892|1891.5|1894.5|1893.5|1895|1894|1892|1891.5|1378
1622546100000|2021-06-01 11:15:00|1894|1894|1894.5|1893.5|1895|1894|1893|1892|4270
1622546400000|2021-06-01 11:20:00|1894|1893|1895.5|1894.5|1895.5|1894.5|1893|1892.5|3283
1622546700000|2021-06-01 11:25:00|1894.5|1894|1894|1893|1894.5|1894|1893.5|1892.5|490
1622547000000|2021-06-01 11:30:00|1894.5|1893.5|1898|1897|1898|1897|1894.5|1893.5|2720
1622547300000|2021-06-01 11:35:00|1898.5|1897.5|1895.5|1894.5|1898.5|1898|1895|1894.5|6180
1622547600000|2021-06-01 11:40:00|1896|1895|1894|1893|1896.5|1895.5|1894|1893|2709
1622547900000|2021-06-01 11:45:00|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|1471
1622548200000|2021-06-01 11:50:00|1894|1893.5|1894.5|1894|1894.5|1894|1894|1893.5|1463
1622548500000|2021-06-01 11:55:00|1895|1894.5|1895|1894|1895|1894.5|1894.5|1894|2785
1622548800000|2021-06-01 12:00:00|1895.5|1894.5|1898.5|1897.5|1899.5|1898|1895.5|1894.5|1685
1622549100000|2021-06-01 12:05:00|1898|1897|1898.5|1897.5|1898.5|1897.5|1896.5|1896|2587
1622549400000|2021-06-01 12:10:00|1899|1898|1899.5|1898|1899.5|1898.5|1898|1897|2467
1622549700000|2021-06-01 12:15:00|1899|1897.5|1896.5|1896|1899|1898|1895|1894|17668
1622550000000|2021-06-01 12:20:00|1897|1895.5|1897.5|1896.5|1897.5|1896.5|1896.5|1895.5|3273
1622550300000|2021-06-01 12:25:00|1898|1897|1898|1897.5|1899.5|1899|1898|1896.5|5690
1622550600000|2021-06-01 12:30:00|1897.5|1897|1898.5|1897.5|1898.5|1897.5|1897.5|1897|1373
1622550900000|2021-06-01 12:35:00|1898|1897|1897.5|1896.5|1898.5|1897|1897|1896.5|2842
1622551200000|2021-06-01 12:40:00|1897|1897|1898.5|1897|1898.5|1898|1897|1897|1916
1622551500000|2021-06-01 12:45:00|1898|1897.5|1897.5|1896.5|1898.5|1898|1895.5|1895|4703
1622551800000|2021-06-01 12:50:00|1897|1897|1894|1893|1897|1897|1894|1893|1727
1622552100000|2021-06-01 12:55:00|1893.5|1892.5|1894|1893|1894|1893|1893|1892|2395
1622552400000|2021-06-01 13:00:00|1893.5|1893.5|1894|1893|1895.5|1895|1893.5|1892.5|5911
1622552700000|2021-06-01 13:05:00|1893.5|1892.5|1894|1893|1894|1893|1892.5|1892|2884
1622553000000|2021-06-01 13:10:00|1894.5|1893.5|1893.5|1892.5|1896|1895.5|1893.5|1892.5|8984
1622553300000|2021-06-01 13:15:00|1893|1893|1893.5|1893|1894|1893|1893|1892.5|1087
1622553600000|2021-06-01 13:20:00|1893|1892.5|1899|1897.5|1899|1897.5|1893|1892.5|5141
1622553900000|2021-06-01 13:25:00|1898.5|1898|1904.5|1903.5|1905|1903.5|1897|1896.5|12318
1622554200000|2021-06-01 13:30:00|1904|1903|1899.5|1898.5|1904|1903|1898.5|1897.5|9484
1622554500000|2021-06-01 13:35:00|1900|1899|1900|1899|1901.5|1900.5|1900|1898.5|4412
1622554800000|2021-06-01 13:40:00|1900.5|1899.5|1898.5|1897.5|1903|1901.5|1898.5|1897.5|10340
1622555100000|2021-06-01 13:45:00|1898|1896.5|1894|1893|1898|1896.5|1892.5|1891.5|9034
1622555400000|2021-06-01 13:50:00|1893.5|1892.5|1891|1889.5|1893.5|1893|1889.5|1889|71460
1622555700000|2021-06-01 13:55:00|1891.5|1890|1889.5|1888.5|1891.5|1890|1887.5|1886|4614
1622556000000|2021-06-01 14:00:00|1890|1889|1881|1880|1890|1889|1881|1880|11077
1622556300000|2021-06-01 14:05:00|1880.5|1880.5|1875.5|1874.5|1881|1880.5|1874.5|1873.5|19473
1622556600000|2021-06-01 14:10:00|1876|1875|1873.5|1872.5|1877.5|1877|1873.5|1872.5|6149
1622556900000|2021-06-01 14:15:00|1873|1872|1875.5|1874.5|1877|1876|1872|1871|13003
1622557200000|2021-06-01 14:20:00|1875|1874|1878|1877|1878|1877.5|1873|1872.5|8485
1622557500000|2021-06-01 14:25:00|1877.5|1877.5|1880|1879.5|1880|1879.5|1875.5|1875|7105
1622557800000|2021-06-01 14:30:00|1880.5|1879|1881.5|1880.5|1882|1881|1880.5|1879|2433
1622558100000|2021-06-01 14:35:00|1881|1881|1879.5|1878.5|1882|1881|1879|1878.5|6246
1622558400000|2021-06-01 14:40:00|1880|1879|1879|1878.5|1881.5|1880.5|1879|1878.5|4755
1622558700000|2021-06-01 14:45:00|1878.5|1878|1878|1877|1879.5|1879|1877.5|1876.5|9624
1622559000000|2021-06-01 14:50:00|1877.5|1877.5|1878.5|1878|1878.5|1878|1877.5|1877|2942
1622559300000|2021-06-01 14:55:00|1878|1877.5|1878|1877.5|1878|1877.5|1876.5|1875.5|6868
1622559600000|2021-06-01 15:00:00|1877.5|1877|1875|1874.5|1877.5|1877|1874.5|1874|8640
1622559900000|2021-06-01 15:05:00|1875.5|1875|1875.5|1874.5|1878.5|1877.5|1874.5|1873|25786
1622560200000|2021-06-01 15:10:00|1875|1874|1874.5|1874|1875.5|1874.5|1874|1873.5|15377
1622560500000|2021-06-01 15:15:00|1875|1874.5|1875|1874.5|1876.5|1875.5|1874.5|1874|370846
1622560800000|2021-06-01 15:20:00|1875.5|1875|1878|1877.5|1878|1877.5|1875|1874.5|18294
1622561100000|2021-06-01 15:25:00|1878.5|1878|1876.5|1875|1878.5|1878|1876.5|1875|22812
1622617200000|2021-06-02 07:00:00|1891|1886.5|1895.5|1891|1899|1896.5|1887|1881.5|20281
1622617500000|2021-06-02 07:05:00|1895|1891.5|1900.5|1897.5|1903|1900.5|1895|1891.5|7690
1622617800000|2021-06-02 07:10:00|1900|1897|1891.5|1889.5|1900|1897|1890|1888|4080
1622618100000|2021-06-02 07:15:00|1892|1890|1901|1899.5|1906|1905|1892|1890|10469
1622618400000|2021-06-02 07:20:00|1901.5|1900|1913.5|1912|1913.5|1912|1901.5|1900|4671
1622618700000|2021-06-02 07:25:00|1913|1911.5|1913|1911.5|1916.5|1915|1911|1909|13384
1622619000000|2021-06-02 07:30:00|1912.5|1912|1919.5|1918|1919.5|1918|1912.5|1910.5|7888
1622619300000|2021-06-02 07:35:00|1919|1918.5|1915.5|1914|1920.5|1919.5|1915.5|1913.5|4597
1622619600000|2021-06-02 07:40:00|1915|1914.5|1908.5|1906.5|1915.5|1914.5|1908.5|1906.5|5507
1622619900000|2021-06-02 07:45:00|1908|1907|1908|1906|1908.5|1907.5|1904.5|1903|8958
1622620200000|2021-06-02 07:50:00|1907.5|1906.5|1898.5|1897|1907.5|1906.5|1898.5|1897|4496
1622620500000|2021-06-02 07:55:00|1899|1897.5|1893.5|1892.5|1900|1899|1893.5|1892.5|2751
1622620800000|2021-06-02 08:00:00|1893|1892|1896.5|1895|1897.5|1896|1891.5|1889.5|5611
1622621100000|2021-06-02 08:05:00|1897|1895.5|1896.5|1895|1897|1896|1896.5|1895|815
1622621400000|2021-06-02 08:10:00|1897|1895.5|1898.5|1897|1898.5|1897.5|1895.5|1895|5929
1622621700000|2021-06-02 08:15:00|1899.5|1897.5|1891|1890.5|1901.5|1900|1890.5|1890|7519
1622622000000|2021-06-02 08:20:00|1891.5|1891|1889.5|1888|1893|1892|1889.5|1888|4199
1622622300000|2021-06-02 08:25:00|1889|1887.5|1886.5|1884.5|1889|1888|1886.5|1884|2163
1622622600000|2021-06-02 08:30:00|1885.5|1885|1886.5|1885|1886.5|1885|1884.5|1882|2703
1622622900000|2021-06-02 08:35:00|1886|1885.5|1886|1884.5|1886|1885.5|1884.5|1882.5|10741
1622623200000|2021-06-02 08:40:00|1885.5|1884|1878.5|1877.5|1886|1885|1876.5|1875|18039
1622623500000|2021-06-02 08:45:00|1879|1878|1878.5|1876.5|1882|1880|1878|1876.5|3703
1622623800000|2021-06-02 08:50:00|1878|1877|1873.5|1871.5|1878|1877|1872.5|1870.5|4814
1622624100000|2021-06-02 08:55:00|1874|1870.5|1871|1869.5|1874|1871.5|1871|1869|2538
1622624400000|2021-06-02 09:00:00|1871.5|1870|1869.5|1867|1872|1871|1869.5|1867|2933
1622624700000|2021-06-02 09:05:00|1869|1866|1867.5|1865.5|1869|1866|1866.5|1865|2505
1622625000000|2021-06-02 09:10:00|1867|1866|1865.5|1864.5|1867.5|1867|1864|1862.5|3861
1622625300000|2021-06-02 09:15:00|1866|1864|1870|1869|1872.5|1872|1866|1864|6704
1622625600000|2021-06-02 09:20:00|1869.5|1868|1867|1865.5|1870|1868|1867|1865|1277
1622625900000|2021-06-02 09:25:00|||||||||788
1622626200000|2021-06-02 09:30:00|1866.5|1865|1868.5|1867|1868.5|1867.5|1865.5|1864.5|5301
1622626500000|2021-06-02 09:35:00|1868|1867.5|1867|1866|1868|1867.5|1866.5|1866|157528
1622626800000|2021-06-02 09:40:00|1867.5|1866.5|1870|1869|1871|1870|1866|1865|7918
1622627100000|2021-06-02 09:45:00|1870.5|1869.5|1872|1870.5|1872|1870.5|1866.5|1865.5|10071
1622627400000|2021-06-02 09:50:00|1872.5|1871|1874.5|1873|1874.5|1873.5|1872.5|1871|1526
1622627700000|2021-06-02 09:55:00|1874|1873.5|1874|1872.5|1874.5|1873.5|1873.5|1872|1485
1622628000000|2021-06-02 10:00:00|1873.5|1872|1873.5|1872|1873.5|1872.5|1870.5|1870|3095
1622628300000|2021-06-02 10:05:00|1873|1871.5|1873|1872|1873.5|1872.5|1873|1871.5|1492
1622628600000|2021-06-02 10:10:00|1872.5|1871.5|1868|1866.5|1872.5|1872|1868|1866|1807
1622628900000|2021-06-02 10:15:00|1868.5|1867|1869|1868|1871.5|1870.5|1868|1867|6119
1622629200000|2021-06-02 10:20:00|1868.5|1867.5|1866.5|1865.5|1869|1868|1866.5|1865|695
1622629500000|2021-06-02 10:25:00|1866|1865|1866|1865|1866|1865.5|1865|1863.5|3786
1622629800000|2021-06-02 10:30:00|1866.5|1865.5|1868|1866.5|1868|1866.5|1865.5|1864|2378
1622630100000|2021-06-02 10:35:00|1867.5|1867|1865.5|1864|1867.5|1867|1864.5|1863.5|2205
1622630400000|2021-06-02 10:40:00|1865|1863.5|1864.5|1863.5|1865|1864|1864.5|1863.5|727
1622630700000|2021-06-02 10:45:00|1864|1863|1860.5|1858.5|1864.5|1864|1857.5|1857|18358
1622631000000|2021-06-02 10:50:00|1860|1858|1855|1853.5|1860|1859|1853|1851.5|12175
1622631300000|2021-06-02 10:55:00|1855.5|1853|1856.5|1855.5|1856.5|1855.5|1855.5|1853|1898
1622631600000|2021-06-02 11:00:00|1857|1856|1859.5|1858|1861|1860|1856|1855.5|8687
1622631900000|2021-06-02 11:05:00|1859|1857.5|1856|1855|1859|1857.5|1855.5|1855|2439
1622632200000|2021-06-02 11:10:00|||||||||345
1622632500000|2021-06-02 11:15:00|1855.5|1854.5|1853.5|1853|1855.5|1855|1853.5|1852.5|3761
1622632800000|2021-06-02 11:20:00|1853|1852.5|1854|1853.5|1854.5|1853.5|1852.5|1851|2100
1622633100000|2021-06-02 11:25:00|1853.5|1853|1852.5|1851|1853.5|1853|1851|1850.5|2098
1622633400000|2021-06-02 11:30:00|1853|1851.5|1851|1850.5|1854|1852|1851|1850|15728
1622633700000|2021-06-02 11:35:00|1851.5|1851|1851|1850|1854.5|1853|1850|1849|7120
1622634000000|2021-06-02 11:40:00|1851.5|1850.5|1853.5|1852.5|1854|1853|1851.5|1850.5|6035
1622634300000|2021-06-02 11:45:00|1854|1853|1852.5|1852|1854|1853.5|1852.5|1852|2324
1622634600000|2021-06-02 11:50:00|1853.5|1851.5|1852|1851|1853.5|1851.5|1851|1850.5|1492
1622634900000|2021-06-02 11:55:00|1852.5|1851.5|1853.5|1852.5|1854|1853|1852|1851.5|7025
1622635200000|2021-06-02 12:00:00|1854|1853|1855|1853.5|1855|1854|1853|1852.5|1293
1622635500000|2021-06-02 12:05:00|1854.5||1854.5||1854.5||1854.5||614
1622635800000|2021-06-02 12:10:00|1854|1853|1854|1853|1854|1853.5|1853.5|1852.5|2597
1622636100000|2021-06-02 12:15:00|1854.5|1853.5|1853.5|1852.5|1855|1854|1853.5|1852.5|3534
1622636400000|2021-06-02 12:20:00|1854|1853|1853.5|1852|1854|1853|1851.5|1850.5|2812
1622636700000|2021-06-02 12:25:00|1853||1853||1853||1853||927
1622637000000|2021-06-02 12:30:00|1853.5|1852.5|1850.5|1850|1853.5|1852.5|1850.5|1850|2850
1622637300000|2021-06-02 12:35:00|1850|1849.5|1845.5|1844|1850|1849.5|1845.5|1844|3421
1622637600000|2021-06-02 12:40:00|1845|1844.5|1846|1844.5|1846.5|1845.5|1844.5|1844|14080
1622637900000|2021-06-02 12:45:00|1846.5|1845|1854|1853|1854.5|1853.5|1846|1845|19680
1622638200000|2021-06-02 12:50:00|1854.5|1853.5|1852.5|1852|1856|1854.5|1852|1851|4019
1622638500000|2021-06-02 12:55:00|1852|1851|1855|1854|1855|1854|1851.5|1851|3732
1622638800000|2021-06-02 13:00:00|1855.5|1854.5|1854|1852.5|1856|1855|1853.5|1852.5|4716
1622639100000|2021-06-02 13:05:00|1854.5|1853|1855|1854|1855.5|1855|1854.5|1853|5046
1622639400000|2021-06-02 13:10:00|1854.5|1853.5|1853.5|1852.5|1855|1854|1852.5|1851.5|7623
1622639700000|2021-06-02 13:15:00|1853|1852|1853.5|1852.5|1853.5|1852.5|1851.5|1850|13746
1622640000000|2021-06-02 13:20:00|1853|1853|1853.5|1853|1854.5|1854|1853|1853|2206
1622640300000|2021-06-02 13:25:00|1854|1852.5|1851|1850|1854|1852.5|1850.5|1849.5|6114
1622640600000|2021-06-02 13:30:00|1850.5|1850.5|1853.5|1852.5|1854|1852.5|1849.5|1848.5|16956
1622640900000|2021-06-02 13:35:00|1853|1853|1847|1846|1853.5|1853|1847|1846|19625
1622641200000|2021-06-02 13:40:00|1847.5|1846.5|1853|1852|1853.5|1853|1847.5|1846|25662
1622641500000|2021-06-02 13:45:00|1853.5|1852.5|1853|1852|1856.5|1855.5|1852.5|1852|8202
1622641800000|2021-06-02 13:50:00|1852.5|1851.5|1850.5|1850|1853|1852|1850|1849.5|14052
1622642100000|2021-06-02 13:55:00|1850|1849.5|1852.5|1851.5|1853|1852|1849.5|1848.5|14119
1622642400000|2021-06-02 14:00:00|1852|1852|1849|1848.5|1852|1852|1849|1847.5|5290
1622642700000|2021-06-02 14:05:00|1849.5|1849|1851|1850.5|1852|1851|1849|1848.5|8701
1622643000000|2021-06-02 14:10:00|1851.5|1850|1851|1850|1853|1852|1850.5|1850|5347
1622643300000|2021-06-02 14:15:00|1851.5|1850.5|1850.5|1850|1851.5|1851|1850.5|1850|5437
1622643600000|2021-06-02 14:20:00|1850|1849.5|1852|1851|1853|1852|1850|1849.5|9570
1622643900000|2021-06-02 14:25:00|1851.5|1850.5|1851|1850|1852|1851.5|1851|1850|4381
1622644200000|2021-06-02 14:30:00|1851.5|1850.5|1850.5|1850|1853|1852.5|1850.5|1850|6253
1622644500000|2021-06-02 14:35:00|1850|1849.5|1847.5|1847|1851.5|1850.5|1847.5|1846.5|16500
1622644800000|2021-06-02 14:40:00|1848|1847.5|1850|1849|1850|1849.5|1848|1847.5|4378
1622645100000|2021-06-02 14:45:00|1849.5|1849.5|1850|1849.5|1851.5|1850.5|1849.5|1849|7761
1622645400000|2021-06-02 14:50:00|1849.5|1849|1852|1851.5|1852|1851.5|1849|1848.5|5830
1622645700000|2021-06-02 14:55:00|1851.5|1851|1850|1849|1852|1851|1849|1848.5|12482
1622646000000|2021-06-02 15:00:00|1849.5||1850||1850||1849.5||1152
1622646300000|2021-06-02 15:05:00|1850.5|1849.5|1850|1849.5|1851|1850.5|1850|1849|10291
1622646600000|2021-06-02 15:10:00|1849.5|1849|1850|1849.5|1850.5|1850|1849.5|1849|7152
1622646900000|2021-06-02 15:15:00|1849.5|1849|1849.5|1849|1850|1849.5|1849|1848.5|7178
1622647200000|2021-06-02 15:20:00|1850|1849.5|1849.5|1849|1850.5|1850|1848.5|1848|26502
1622647500000|2021-06-02 15:25:00|1849|1848.5|1848|1846.5|1850|1849.5|1847|1846.5|21587
1622703600000|2021-06-03 07:00:00|1848.5|1846|1852|1848|1864|1859|1848.5|1846|5221
1622703900000|2021-06-03 07:05:00|1851.5|1848.5|1857.5|1854|1858|1854.5|1851|1848.5|2428
1622704200000|2021-06-03 07:10:00|1857|1854.5|1859.5|1856.5|1860.5|1857|1856|1853|2471
1622704500000|2021-06-03 07:15:00|1859|1857|1859.5|1857|1861|1859|1857|1854.5|1015
1622704800000|2021-06-03 07:20:00|1859|1856|1855|1852.5|1859|1856|1854|1851.5|1165
1622705100000|2021-06-03 07:25:00|1854.5|1852|1850|1847|1854.5|1852|1850|1847|4874
1622705400000|2021-06-03 07:30:00|1849.5|1847.5|1856.5|1855|1856.5|1855|1848|1846|4984
1622705700000|2021-06-03 07:35:00|1857|1855.5|1859.5|1858|1860|1858.5|1856|1853.5|1300
1622706000000|2021-06-03 07:40:00|1860|1857.5|1868|1865.5|1868|1865.5|1858.5|1857.5|4132
1622706300000|2021-06-03 07:45:00|1867.5|1865|1862.5|1860|1868|1866.5|1862|1860|3124
1622706600000|2021-06-03 07:50:00|1862|1860.5|1865|1862.5|1867|1865|1861|1860.5|1171
1622706900000|2021-06-03 07:55:00|1864.5|1863|1862|1860.5|1865|1864|1862|1860|1327
1622707200000|2021-06-03 08:00:00|1862.5|1861|1862.5|1861|1865|1862.5|1862|1860.5|3108
1622707500000|2021-06-03 08:05:00|1862|1860.5|1862|1860|1863.5|1861.5|1859|1857|6785
1622707800000|2021-06-03 08:10:00|1863|1860.5|1860|1858.5|1863|1861.5|1860|1858.5|2879
1622708100000|2021-06-03 08:15:00|1859.5|1859|1858.5|1857.5|1860|1859|1857|1855.5|3605
1622708400000|2021-06-03 08:20:00|1859|1858|1854.5|1852.5|1859.5|1858.5|1854.5|1852.5|2242
1622708700000|2021-06-03 08:25:00|1854|1853|1854|1852.5|1856.5|1855|1853.5|1852.5|2861
1622709000000|2021-06-03 08:30:00|1853.5|1852|1853|1852|1854.5|1852.5|1853|1852|1348
1622709300000|2021-06-03 08:35:00|1853.5|1852.5|1849.5|1847.5|1854.5|1853.5|1849.5|1847.5|3971
1622709600000|2021-06-03 08:40:00|1849|1848|1852.5|1851.5|1852.5|1851.5|1849|1848|1064
1622709900000|2021-06-03 08:45:00|1853|1851|1853.5|1852.5|1853.5|1852.5|1851.5|1850|233
1622710200000|2021-06-03 08:50:00|1853|1852|1849|1848|1853|1852|1848|1847|2675
1622710500000|2021-06-03 08:55:00|1848.5|1847|1847|1845|1848.5|1847|1846.5|1844.5|2396
1622710800000|2021-06-03 09:00:00|1846.5|1845.5|1851|1849|1851|1849|1846.5|1845.5|3770
1622711100000|2021-06-03 09:05:00|1850.5|1849.5|1852|1851|1856.5|1855|1850|1849.5|8458
1622711400000|2021-06-03 09:10:00|1851.5|1850.5|1854.5|1853|1855|1853|1851.5|1850.5|2405
1622711700000|2021-06-03 09:15:00|1854|1853.5|1855|1853.5|1857|1856.5|1852.5|1851.5|4192
1622712000000|2021-06-03 09:20:00|1854.5|1852.5|1853.5|1852|1854.5|1852.5|1853.5|1852|743
1622712300000|2021-06-03 09:25:00|1853|1851.5|1855|1853|1855|1853|1851|1849.5|4925
1622712600000|2021-06-03 09:30:00|1854.5|1853.5|1855|1854.5|1857|1855.5|1854|1853|4652
1622712900000|2021-06-03 09:35:00|1855.5|1854|1856|1854.5|1856.5|1856|1855.5|1854|2920
1622713200000|2021-06-03 09:40:00||1855||1855||1855||1855|0
1622713500000|2021-06-03 09:45:00|1855.5|1855.5|1855|1854|1856|1855.5|1855|1854|1583
1622713800000|2021-06-03 09:50:00|1854.5|1853.5|1855.5|1854|1858|1856.5|1853|1851.5|4370
1622714100000|2021-06-03 09:55:00|1855||1855||1855||1855||483
1622714400000|2021-06-03 10:00:00|1854.5|1854.5|1851|1850|1855.5|1855|1851|1850|2300
1622714700000|2021-06-03 10:05:00|1850.5|1849.5|1847|1846|1850.5|1849.5|1845.5|1844|1192
1622715000000|2021-06-03 10:10:00|1846.5|1845|1848.5|1847.5|1849|1847.5|1846|1844.5|2237
1622715300000|2021-06-03 10:15:00||1848||1848||1848||1848|378
1622715600000|2021-06-03 10:20:00|1849|1848.5|1849|1848.5|1850|1849|1849|1848.5|1769
1622715900000|2021-06-03 10:25:00|1848.5|1848|1846.5|1845.5|1848.5|1848|1845|1843.5|3177
1622716200000|2021-06-03 10:30:00|1846|1846|1847|1846|1848|1847|1846|1844.5|5073
1622716500000|2021-06-03 10:35:00|1846.5|1846.5|1845|1844.5|1848|1847.5|1844.5|1843.5|5576
1622716800000|2021-06-03 10:40:00|1845.5|1844|1844|1843|1845.5|1844.5|1844|1842.5|2991
1622717100000|2021-06-03 10:45:00|1844.5|1843.5|1845|1844|1845.5|1844.5|1844.5|1843|1675
1622717400000|2021-06-03 10:50:00|1844.5|1843.5|1845.5|1844.5|1848|1846.5|1844|1843|3900
1622717700000|2021-06-03 10:55:00|1845|1845|1844.5|1844|1846|1845.5|1844.5|1843.5|1919
1622718000000|2021-06-03 11:00:00|1845|1844.5|1843|1842|1845|1844.5|1842.5|1841.5|2167
1622718300000|2021-06-03 11:05:00|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|1367
1622718600000|2021-06-03 11:10:00|1843.5|1842.5|1844.5|1843|1844.5|1843|1843.5|1842.5|790
1622718900000|2021-06-03 11:15:00|1844|1843.5|1844.5|1843|1844.5|1844|1843|1842|1859
1622719200000|2021-06-03 11:20:00|1844|1842.5|1842|1841|1844|1842.5|1840.5|1840|5266
1622719500000|2021-06-03 11:25:00|1842.5||1842.5||1842.5||1842.5||397
1622719800000|2021-06-03 11:30:00|1842|1840.5|1840|1839|1842|1840.5|1835.5|1833.5|6704
1622720100000|2021-06-03 11:35:00|1839.5|1839.5|1838.5|1837.5|1844.5|1843.5|1838.5|1837.5|6161
1622720400000|2021-06-03 11:40:00|1838|1838|1840|1839|1841|1839.5|1838|1837.5|3638
1622720700000|2021-06-03 11:45:00|1839.5|1838.5|1841.5|1840.5|1843|1842|1839.5|1838|5685
1622721000000|2021-06-03 11:50:00|1841|1840|1840.5|1839|1841.5|1840.5|1839.5|1838.5|3084
1622721300000|2021-06-03 11:55:00|1841|1839.5|1841.5|1840.5|1842|1840.5|1839|1838.5|6660
1622721600000|2021-06-03 12:00:00|1841|1840|1840|1839.5|1841|1840.5|1838|1837|4342
1622721900000|2021-06-03 12:05:00|1839.5|1839|1841|1839.5|1841|1840.5|1839|1838.5|3211
1622722200000|2021-06-03 12:10:00|1840.5|1840|1840.5|1839.5|1840.5|1840|1839.5|1838.5|111076
1622722500000|2021-06-03 12:15:00|1841|1839|1841.5|1840|1842|1840.5|1840.5|1839|1911
1622722800000|2021-06-03 12:20:00|1842|1840.5|1837.5|1836|1843|1841|1835.5|1834.5|5443
1622723100000|2021-06-03 12:25:00|1837|1836.5|1834|1832.5|1837|1837|1833|1831.5|5814
1622723400000|2021-06-03 12:30:00|1835|1833|1831.5|1830|1835.5|1833.5|1831.5|1830|4180
1622723700000|2021-06-03 12:35:00|1831|1829.5|1828.5|1827.5|1832.5|1831|1828|1827|17131
1622724000000|2021-06-03 12:40:00|1829|1827|1829|1827.5|1829.5|1827.5|1827|1826|3761
1622724300000|2021-06-03 12:45:00|1828.5|1828|1830.5|1829|1831|1830|1828.5|1827|3276
1622724600000|2021-06-03 12:50:00|1831|1829.5|1830.5|1829|1831.5|1831|1830|1828.5|5625
1622724900000|2021-06-03 12:55:00|1830|1828.5|1830|1829|1830.5|1829|1830|1828.5|3498
1622725200000|2021-06-03 13:00:00|1830.5|1829.5|1831|1830|1831.5|1830.5|1830.5|1829.5|11174
1622725500000|2021-06-03 13:05:00|1831.5|1830.5|1841.5|1840.5|1842|1841|1831|1830.5|32122
1622725800000|2021-06-03 13:10:00|1841|1840|1841|1840|1841.5|1840.5|1839.5|1838|5691
1622726100000|2021-06-03 13:15:00|1840.5|1840.5|1839|1838|1840.5|1840.5|1838.5|1837.5|3128
1622726400000|2021-06-03 13:20:00|1838.5|1837.5|1840|1839|1841|1839.5|1837.5|1836.5|2891
1622726700000|2021-06-03 13:25:00|1840.5|1839.5|1837|1836|1841|1840|1836.5|1835.5|6130
1622727000000|2021-06-03 13:30:00|1837.5|1836.5|1838.5|1837|1839.5|1838|1835.5|1834.5|7859
1622727300000|2021-06-03 13:35:00|1839.5|1837.5|1837|1836.5|1840|1839|1837|1836|4611
1622727600000|2021-06-03 13:40:00|1836.5|1836|1830.5|1829.5|1837|1836|1828|1827.5|3918
1622727900000|2021-06-03 13:45:00|1831|1830|1830|1829|1832.5|1831.5|1830|1829|5864
1622728200000|2021-06-03 13:50:00|1829.5|1828.5|1829|1828.5|1831|1829.5|1828.5|1827.5|6336
1622728500000|2021-06-03 13:55:00|1829.5|1828|1829.5|1828.5|1830.5|1830|1829|1827.5|4851
1622728800000|2021-06-03 14:00:00|1830|1829|1833|1831.5|1833.5|1832.5|1830|1829|9492
1622729100000|2021-06-03 14:05:00|1833.5|1832|1836.5|1835|1836.5|1835|1832.5|1831.5|3068
1622729400000|2021-06-03 14:10:00|1837|1835.5|1836.5|1835.5|1839|1837.5|1836|1835.5|9481
1622729700000|2021-06-03 14:15:00|1837|1836|1834.5|1833.5|1837.5|1836.5|1833|1832|4894
1622730000000|2021-06-03 14:20:00|1835.5|1834|1834.5|1833.5|1836.5|1835.5|1833|1832|4640
1622730300000|2021-06-03 14:25:00|1834|1833|1833.5|1833|1834|1833|1832|1830.5|8454
1622730600000|2021-06-03 14:30:00|1834|1833.5|1836|1835|1838.5|1838|1834|1833.5|7127
1622730900000|2021-06-03 14:35:00|1836.5|1835.5|1829.5|1828.5|1836.5|1836|1829.5|1828|5072
1622731200000|2021-06-03 14:40:00|1829|1828|1827|1826|1829.5|1828.5|1825.5|1825|9344
1622731500000|2021-06-03 14:45:00|1827.5|1826.5|1831|1830|1831|1830.5|1827|1826|8688
1622731800000|2021-06-03 14:50:00|1831.5|1830.5|1831.5|1831|1835|1833.5|1831.5|1830.5|9247
1622732100000|2021-06-03 14:55:00|1832|1831.5|1836|1835|1836|1835|1832|1831|3519
1622732400000|2021-06-03 15:00:00|1835.5|1834.5|1837|1836|1837.5|1837|1835|1834.5|8012
1622732700000|2021-06-03 15:05:00|1837.5|1836.5|1837|1836|1838.5|1837.5|1836|1835.5|8890
1622733000000|2021-06-03 15:10:00|1837.5|1836.5|1835|1834|1837.5|1837|1834.5|1834|6459
1622733300000|2021-06-03 15:15:00|1834.5|1833.5|1832.5|1832|1835.5|1834.5|1832.5|1831.5|4247
1622733600000|2021-06-03 15:20:00|1832|1831.5|1833.5|1833|1834.5|1833.5|1832|1831.5|6659
1622733900000|2021-06-03 15:25:00|1833|1832.5|1834|1833|1835|1834|1831.5|1831|34686
1622790000000|2021-06-04 07:00:00|1831|1827|1838.5|1832.5|1841|1836|1828|1821.5|5025
1622790300000|2021-06-04 07:05:00|1838|1833|1842|1838|1843|1838|1837.5|1832.5|4213
1622790600000|2021-06-04 07:10:00|1842.5|1838.5|1839.5|1836.5|1844|1841.5|1838.5|1835.5|3013
1622790900000|2021-06-04 07:15:00|1839|1836|1837.5|1835|1839|1836.5|1836|1833.5|4731
1622791200000|2021-06-04 07:20:00|1837|1835.5|1846|1844|1846|1844|1837|1835|5720
1622791500000|2021-06-04 07:25:00|1846.5|1844.5|1844|1842|1846.5|1844.5|1843|1840.5|2539
1622791800000|2021-06-04 07:30:00|1844.5|1842.5|1844|1842|1845|1844|1844|1841.5|1245
1622792100000|2021-06-04 07:35:00|1843.5|1841.5|1840.5|1839|1843.5|1841.5|1840|1839|1865
1622792400000|2021-06-04 07:40:00|1840|1838.5|1845|1843.5|1845|1843.5|1839.5|1838.5|3511
1622792700000|2021-06-04 07:45:00|1845.5|1844|1844|1842|1846.5|1845.5|1844|1842|8858
1622793000000|2021-06-04 07:50:00|1843.5|1841.5|1843.5|1842|1846|1845|1841|1840|3212
1622793300000|2021-06-04 07:55:00|1843|1841.5|1836.5|1835|1843|1841.5|1834|1832|4303
1622793600000|2021-06-04 08:00:00|1837|1835.5|1834|1833|1838.5|1837.5|1833.5|1831.5|1599
1622793900000|2021-06-04 08:05:00|1833.5|1832.5|1831.5|1830.5|1833.5|1832.5|1829.5|1828|3684
1622794200000|2021-06-04 08:10:00|1831|1830|1835.5|1834.5|1835.5|1835|1830.5|1830|5412
1622794500000|2021-06-04 08:15:00|1836.5|1835|1839.5|1838.5|1839.5|1838.5|1836.5|1835|4851
1622794800000|2021-06-04 08:20:00|1840|1838|1839.5|1838.5|1840.5|1839|1836.5|1835|7468
1622795100000|2021-06-04 08:25:00|1840|1839|1841|1839.5|1841|1840|1835.5|1834.5|12573
1622795400000|2021-06-04 08:30:00|1841.5|1840|1840|1838.5|1842.5|1841|1839.5|1838|5628
1622795700000|2021-06-04 08:35:00|1840.5|1839|1843|1842|1844|1842.5|1840.5|1838.5|7613
1622796000000|2021-06-04 08:40:00|1842.5|1841.5|1843|1841.5|1844|1842.5|1840.5|1839|3454
1622796300000|2021-06-04 08:45:00|1842.5|1842|1846.5|1845|1848|1846.5|1842.5|1841.5|4199
1622796600000|2021-06-04 08:50:00|1847|1845.5|1847|1845.5|1848.5|1847.5|1845.5|1844|12428
1622796900000|2021-06-04 08:55:00|1846.5|1845|1847.5|1846.5|1847.5|1846.5|1845.5|1844|6478
1622797200000|2021-06-04 09:00:00|1847|1846|1847.5|1846.5|1847.5|1846.5|1846|1845.5|2135
1622797500000|2021-06-04 09:05:00|1848|1847|1851|1850.5|1852|1850.5|1846.5|1845.5|5713
1622797800000|2021-06-04 09:10:00|1851.5|1851|1852|1851|1852.5|1851|1851.5|1850.5|1513
1622798100000|2021-06-04 09:15:00|1851.5|1851.5|1846.5|1845|1852|1851.5|1846|1845|4803
1622798400000|2021-06-04 09:20:00|1846|1844.5|1845|1844|1846.5|1846|1844.5|1844|2305
1622798700000|2021-06-04 09:25:00|1844.5|1843.5|1843.5|1842|1844.5|1843.5|1843|1842|3195
1622799000000|2021-06-04 09:30:00|1842|1841.5|1846|1845|1846.5|1845.5|1842|1841|8178
1622799300000|2021-06-04 09:35:00|1845.5|1844.5|1845|1843.5|1846|1845|1844.5|1843.5|3950
1622799600000|2021-06-04 09:40:00|1844.5|1843|1846|1845|1846|1845|1844|1843|5763
1622799900000|2021-06-04 09:45:00|||||||||40
1622800200000|2021-06-04 09:50:00|1845.5|1845.5|1846|1845|1846|1845.5|1845|1844.5|2183
1622800500000|2021-06-04 09:55:00|1845.5|1844.5|1846|1845|1846|1845.5|1845.5|1844.5|1148
1622800800000|2021-06-04 10:00:00|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|246
1622801100000|2021-06-04 10:05:00|||||||||1388
1622801400000|2021-06-04 10:10:00|1845|1844|1840.5|1839|1847|1846|1840.5|1839|12397
1622801700000|2021-06-04 10:15:00|1840|1839.5|1843|1842|1844.5|1844|1839.5|1839.5|10645
1622802300000|2021-06-04 10:25:00|1842.5|1842.5|1843.5|1843|1843.5|1843|1842.5|1842|2726
1622802600000|2021-06-04 10:30:00|1843|1842.5|1841.5|1840|1843.5|1842.5|1840|1838.5|2357
1622802900000|2021-06-04 10:35:00||1840.5||1841||1841||1840.5|941
1622803200000|2021-06-04 10:40:00|1842|1841.5|1843|1842|1843|1842.5|1842|1841.5|974
1622803500000|2021-06-04 10:45:00|1843.5|1842.5|1841.5|1840.5|1843.5|1843|1841.5|1840.5|1902
1622803800000|2021-06-04 10:50:00|1841|1840|1836.5|1835.5|1841|1840|1836.5|1835.5|2409
1622804100000|2021-06-04 10:55:00|1835.5|1835|1837.5|1836.5|1839.5|1839|1834.5|1834|19050
1622804400000|2021-06-04 11:00:00|1838|1837|1838.5|1838|1838.5|1838|1838|1837|2020
1622804700000|2021-06-04 11:05:00|1838|1837.5|1838|1837|1838|1837.5|1838|1837|1039
1622805000000|2021-06-04 11:10:00|1837.5|1836.5|1838.5|1837|1838.5|1837.5|1837|1836|1733
1622805300000|2021-06-04 11:15:00|1838|1836.5|1841|1840|1841|1840|1837.5|1836.5|3456
1622805600000|2021-06-04 11:20:00|1840.5|1840.5|1840.5|1839.5|1841|1840.5|1839|1838.5|4410
1622805900000|2021-06-04 11:25:00|1841|1840|1844.5|1843.5|1844.5|1843.5|1841|1840|2551
1622806200000|2021-06-04 11:30:00|1844|1843|1842.5|1841.5|1844.5|1843.5|1842|1841.5|5951
1622806500000|2021-06-04 11:35:00|1843|1841|1842.5|1841|1843.5|1843|1841.5|1840.5|3606
1622806800000|2021-06-04 11:40:00|1843|1841.5|1844.5|1843.5|1844.5|1844|1843|1841.5|1274
1622807100000|2021-06-04 11:45:00|1844|1843|1845|1844|1845.5|1844|1844|1843|1418
1622807400000|2021-06-04 11:50:00|1845.5|1844.5|1845|1844|1846.5|1845.5|1845|1844|1327
1622807700000|2021-06-04 11:55:00|1844.5|1843.5|1846.5|1845.5|1846.5|1845.5|1844|1843.5|1527
1622808000000|2021-06-04 12:00:00|1846|1844.5|1847|1846|1848.5|1847.5|1844.5|1844|4086
1622808300000|2021-06-04 12:05:00|1847.5|1846.5|1847|1846|1848.5|1847.5|1846.5|1845.5|2233
1622808600000|2021-06-04 12:10:00|1846.5|1845.5|1844.5|1843.5|1848.5|1848|1844.5|1843.5|4144
1622808900000|2021-06-04 12:15:00|1845|1844|1844.5|1844|1845|1844.5|1844.5|1843.5|1209
1622809200000|2021-06-04 12:20:00|1845|1843.5|1844.5|1843.5|1845|1844|1843.5|1843|3376
1622809500000|2021-06-04 12:25:00|1845|1844|1842.5|1841.5|1845|1844|1842.5|1841.5|706
1622809800000|2021-06-04 12:30:00|1841.5|1840.5|1852.5|1851|1853.5|1852|1841.5|1840|46444
1622810100000|2021-06-04 12:35:00|1852|1850.5|1847.5|1846.5|1852|1850.5|1847.5|1846|1788
1622810400000|2021-06-04 12:40:00|1847|1846|1853|1851.5|1853|1851.5|1846|1845|9728
1622810700000|2021-06-04 12:45:00|1852.5|1851|1853.5|1852|1854|1853|1851.5|1850.5|2344
1622811000000|2021-06-04 12:50:00|1854|1852.5|1855|1854.5|1855.5|1854.5|1853.5|1852.5|2839
1622811300000|2021-06-04 12:55:00|1855.5|1855|1863|1862.5|1863|1862.5|1855.5|1854.5|10414
1622811600000|2021-06-04 13:00:00|1864|1863|1866.5|1865|1867.5|1866.5|1864|1862.5|4986
1622811900000|2021-06-04 13:05:00|1867|1865.5|1869|1868|1869|1868|1867|1865.5|3467
1622812200000|2021-06-04 13:10:00|1868.5|1867.5|1873|1872|1873.5|1872.5|1868.5|1867.5|7124
1622812500000|2021-06-04 13:15:00|1872.5|1871.5|1871.5|1870|1873|1872.5|1870.5|1869|9910
1622812800000|2021-06-04 13:20:00|1871|1869.5|1873.5|1872.5|1873.5|1873|1870|1869.5|9365
1622813100000|2021-06-04 13:25:00|1873|1872|1874.5|1873|1874.5|1874|1873|1871.5|5293
1622813400000|2021-06-04 13:30:00|1874|1872.5|1860.5|1859|1874.5|1872.5|1860.5|1859|19214
1622813700000|2021-06-04 13:35:00|1861|1860|1864|1863|1865|1864.5|1861|1860|13051
1622814000000|2021-06-04 13:40:00|1863.5|1862.5|1864.5|1863.5|1864.5|1863.5|1862|1860.5|8896
1622814300000|2021-06-04 13:45:00|1864|1864|1870|1869.5|1870.5|1869.5|1864|1862.5|8534
1622814600000|2021-06-04 13:50:00|1870.5|1870|1877|1876|1877|1876|1870.5|1870|16428
1622814900000|2021-06-04 13:55:00|1876.5|1875.5|1879|1878.5|1879|1878.5|1876.5|1875|6844
1622815200000|2021-06-04 14:00:00|1880|1879|1877.5|1875.5|1881|1880|1876|1875|21111
1622815500000|2021-06-04 14:05:00|1878|1876|1880.5|1879.5|1880.5|1879.5|1876|1875|6446
1622815800000|2021-06-04 14:10:00|1881|1880|1879|1877|1881.5|1880.5|1878|1877|22067
1622816100000|2021-06-04 14:15:00|1878.5|1876.5|1881|1879.5|1883.5|1883|1876.5|1875|11654
1622816400000|2021-06-04 14:20:00|1880.5|1879|1880|1879|1882.5|1881.5|1879.5|1879|6719
1622816700000|2021-06-04 14:25:00|1880.5|1879.5|1879|1877.5|1880.5|1880|1875.5|1874|14262
1622817000000|2021-06-04 14:30:00|1879.5|1878|1878.5|1877|1880|1879|1878|1876.5|5475
1622817300000|2021-06-04 14:35:00|1879|1877.5|1880.5|1879.5|1881|1880.5|1878.5|1877|17103
1622817600000|2021-06-04 14:40:00|1880|1879|1879|1878|1881.5|1881|1879|1878|3387
1622817900000|2021-06-04 14:45:00|1878.5|1878.5|1881|1880|1881.5|1880.5|1878.5|1878|5123
1622818200000|2021-06-04 14:50:00|1881.5|1880.5|1881|1880|1882|1881.5|1880|1879|5973
1622818500000|2021-06-04 14:55:00|1881.5|1880.5|1881.5|1880.5|1882|1881.5|1880|1879|12367
1622818800000|2021-06-04 15:00:00|1881|1880|1879|1878.5|1881.5|1881|1877.5|1877|14182
1622819100000|2021-06-04 15:05:00|1879.5|1879|1878.5|1877.5|1880|1879.5|1878.5|1877.5|3869
1622819400000|2021-06-04 15:10:00|1879|1878|1878.5|1877.5|1879|1878.5|1878|1877.5|3392
1622819700000|2021-06-04 15:15:00|1879|1878|1882.5|1882|1883|1882.5|1879|1878|8917
1622820000000|2021-06-04 15:20:00|1882|1881.5|1882.5|1881.5|1883|1882.5|1882|1880.5|11389
1622820300000|2021-06-04 15:25:00|1882|1882|1885|1884|1885|1884|1882|1882|39760
1623049200000|2021-06-07 07:00:00|1896.5|1889|1892|1888|1908|1901|1890.5|1885|7854
1623049500000|2021-06-07 07:05:00|1891.5|1886.5|1893|1891|1896|1891.5|1886|1882.5|4545
1623049800000|2021-06-07 07:10:00|1893.5|1891.5|1891.5|1890|1902.5|1898.5|1891|1888.5|6120
1623050100000|2021-06-07 07:15:00|1891|1888|1896|1893|1897.5|1894.5|1889.5|1887|2054
1623050400000|2021-06-07 07:20:00|1895.5|1892.5|1892.5|1891|1895.5|1892.5|1892.5|1889|820
1623050700000|2021-06-07 07:25:00|1893|1891.5|1896.5|1893.5|1897|1894.5|1890.5|1889|6395
1623051000000|2021-06-07 07:30:00|1896|1894|1898|1895|1898|1895|1893.5|1891.5|1937
1623051300000|2021-06-07 07:35:00|1897.5|1894.5|1892|1890.5|1897.5|1894.5|1891.5|1890.5|5580
1623051600000|2021-06-07 07:40:00|1891.5|1889.5|1885|1883.5|1891.5|1889.5|1885|1883.5|624
1623051900000|2021-06-07 07:45:00|1884.5|1883|1878.5|1877|1884.5|1883|1877.5|1876|4060
1623052200000|2021-06-07 07:50:00|1878|1875.5|1879|1877.5|1879|1878.5|1877.5|1875.5|4277
1623052500000|2021-06-07 07:55:00|1879.5|1878|1881|1879|1881.5|1880|1879|1877|4679
1623052800000|2021-06-07 08:00:00|1880.5|1878|1877.5|1876.5|1880.5|1878|1877.5|1876.5|1836
1623053100000|2021-06-07 08:05:00|1877|1876|1879|1878|1879|1878.5|1876.5|1875.5|3203
1623053400000|2021-06-07 08:10:00|1878.5|1877|1876.5|1876|1878.5|1878|1876.5|1876|3232
1623053700000|2021-06-07 08:15:00|1877|1875.5|1877|1876|1877.5|1877|1875|1874|3493
1623054000000|2021-06-07 08:20:00|1876.5|1875.5|1878|1877|1878.5|1877|1876.5|1875|5689
1623054300000|2021-06-07 08:25:00|1877.5|1877.5|1878|1877|1878|1877.5|1877.5|1877|907
1623054600000|2021-06-07 08:30:00|1877.5|1876.5|1875|1874|1877.5|1877|1874.5|1874|3843
1623054900000|2021-06-07 08:35:00|1875.5|1874.5|1878|1876|1878|1876|1873.5|1872.5|4788
1623055200000|2021-06-07 08:40:00|1877.5|1876.5|1880|1879|1880|1879.5|1877.5|1876.5|9203
1623055500000|2021-06-07 08:45:00|1880.5|1879.5|1880.5|1879.5|1881.5|1880.5|1880.5|1879|824
1623055800000|2021-06-07 08:50:00|1881|1880|1888.5|1887.5|1888.5|1887.5|1881|1880|3138
1623056100000|2021-06-07 08:55:00|1888|1887|1884.5|1883.5|1888.5|1887.5|1883.5|1882.5|2430
1623056400000|2021-06-07 09:00:00|1885|1884|1893.5|1892.5|1893.5|1892.5|1885|1884|7455
1623056700000|2021-06-07 09:05:00|1893|1891.5|1891.5|1890|1893|1891.5|1889.5|1888|5229
1623057000000|2021-06-07 09:10:00|1891|1889.5|1891|1890|1891.5|1890.5|1890.5|1889.5|3670
1623057300000|2021-06-07 09:15:00|1890.5|1889.5|1891|1890|1891|1890.5|1888.5|1887.5|4326
1623057600000|2021-06-07 09:20:00|1891.5|1890.5|1892.5|1891|1893|1892|1891.5|1890|2795
1623057900000|2021-06-07 09:25:00|1892|1892|1892.5|1891.5|1892.5|1892|1892|1891|702
1623058200000|2021-06-07 09:30:00|1892|1892|1894|1892.5|1894.5|1893|1892|1891.5|5281
1623058500000|2021-06-07 09:35:00|1893.5|1893|1894|1892.5|1894.5|1893.5|1893|1891.5|2683
1623058800000|2021-06-07 09:40:00|1893.5|1893|1894.5|1893.5|1895.5|1894.5|1893.5|1892.5|4191
1623059100000|2021-06-07 09:45:00|1895|1894|1893.5|1892.5|1895|1894|1893.5|1892.5|2613
1623059400000|2021-06-07 09:50:00|1893|1893|1892.5|1891.5|1893.5|1893|1892|1891.5|1993
1623059700000|2021-06-07 09:55:00|1892|1891|1892|1891|1892|1891|1891|1890.5|2403
1623060000000|2021-06-07 10:00:00|1891.5|1891.5|1893|1892|1893|1892|1891.5|1891|3789
1623060300000|2021-06-07 10:05:00|1892.5|1892.5|1895|1894|1895.5|1894|1890|1889|6327
1623060600000|2021-06-07 10:10:00|1894.5|1894.5|1893|1892|1895.5|1894.5|1892.5|1892|3037
1623060900000|2021-06-07 10:15:00|1893.5|1892.5|1894.5|1893.5|1894.5|1894|1893.5|1892.5|13172
1623061200000|2021-06-07 10:20:00|1895.5|1894|1893.5|1892.5|1896|1895|1893.5|1892.5|2737
1623061500000|2021-06-07 10:25:00|1893|1892|1891.5|1890.5|1893|1892|1891.5|1890|2883
1623061800000|2021-06-07 10:30:00|1892|1891|1892|1890.5|1892|1891|1891|1890.5|823
1623062100000|2021-06-07 10:35:00|1891.5|1891|1891.5|1890|1892|1891|1891|1890|1117
1623062400000|2021-06-07 10:40:00|1892|1890.5|1886.5|1885.5|1892|1890.5|1886.5|1885.5|2027
1623062700000|2021-06-07 10:45:00|1886|1885|1885.5|1884.5|1886.5|1885|1885|1884|2262
1623063000000|2021-06-07 10:50:00|1885|1884|1883|1881.5|1885|1884|1883|1881|626
1623063300000|2021-06-07 10:55:00|1882.5||1882.5||1882.5||1882.5||244
1623063600000|2021-06-07 11:00:00|1882|1882|1881|1880.5|1883.5|1882.5|1879.5|1878.5|5735
1623063900000|2021-06-07 11:05:00|1880.5|1880|1877|1876|1880.5|1880|1877|1876|2488
1623064200000|2021-06-07 11:10:00|1876.5|1875.5|1876|1875|1877.5|1876.5|1876|1875|3584
1623064500000|2021-06-07 11:15:00|1875.5|1874.5|1875.5|1874.5|1876|1875|1875.5|1874.5|1265
1623064800000|2021-06-07 11:20:00|1876|1875|1874|1873|1877|1876|1873.5|1873|2902
1623065100000|2021-06-07 11:25:00|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1872|1871.5|1954
1623065400000|2021-06-07 11:30:00|1873|1871.5|1874.5|1874|1875.5|1874.5|1872|1871|3271
1623065700000|2021-06-07 11:35:00|1874|1873.5|1873.5|1872|1874|1873.5|1873.5|1872|674
1623066000000|2021-06-07 11:40:00|1874|1872.5|1875|1874|1876.5|1875.5|1874|1872.5|4848
1623066300000|2021-06-07 11:45:00|1875.5|1873.5|1875|1873.5|1875.5|1873.5|1874|1873|1190
1623066600000|2021-06-07 11:50:00|1874.5|1874|1875.5|1874|1875.5|1874.5|1874.5|1874|1129
1623066900000|2021-06-07 11:55:00|1875|1875|1877.5|1876.5|1878|1877|1873.5|1872.5|5443
1623067200000|2021-06-07 12:00:00|1878|1877|1874|1873|1878|1877|1874|1873|2943
1623067500000|2021-06-07 12:05:00|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874|1873.5|261
1623067800000|2021-06-07 12:10:00|1875|1873|1874|1872.5|1876|1875|1873|1872|2748
1623068100000|2021-06-07 12:15:00|1874.5|1873|1875|1874|1875.5|1874.5|1874.5|1873|1544
1623068400000|2021-06-07 12:20:00|1874.5|1873.5|1874|1873.5|1874.5|1874|1874|1873.5|587
1623068700000|2021-06-07 12:25:00|1874.5|1874|1876|1874.5|1876|1875|1874.5|1873.5|2867
1623069000000|2021-06-07 12:30:00|1875.5||1875.5||1875.5||1875.5||0
1623069300000|2021-06-07 12:35:00|1875|1874|1877|1876|1877|1876.5|1874.5|1873.5|3294
1623069600000|2021-06-07 12:40:00|1877.5|1876.5|1879|1878|1880|1879.5|1877|1876.5|2400
1623069900000|2021-06-07 12:45:00|1878.5|1877.5|1875|1874|1879|1878|1875|1874|2017
1623070200000|2021-06-07 12:50:00|1874.5|1874.5|1876|1875|1876.5|1875.5|1874.5|1874.5|1121
1623070500000|2021-06-07 12:55:00|1875.5|1874.5|1875|1873.5|1875.5|1874.5|1874.5|1873.5|764
1623070800000|2021-06-07 13:00:00|1875.5|1874|1872|1871|1875.5|1874.5|1872|1871|3915
1623071100000|2021-06-07 13:05:00|1872.5|1870.5|1867|1865|1872.5|1872|1866|1865|4368
1623071400000|2021-06-07 13:10:00|1866.5|1864.5|1863|1862|1866.5|1864.5|1863|1862|1192
1623071700000|2021-06-07 13:15:00|1863.5|1862.5|1864.5|1863.5|1865|1864.5|1863.5|1862|3923
1623072000000|2021-06-07 13:20:00|1864|1863|1864|1863.5|1865|1864.5|1864|1863|3460
1623072300000|2021-06-07 13:25:00|1863.5|1863|1861.5|1860|1863.5|1863|1861|1860|2938
1623072600000|2021-06-07 13:30:00|1862|1860.5|1861|1860|1864|1863.5|1858.5|1856.5|5436
1623072900000|2021-06-07 13:35:00|1861.5|1859.5|1861|1859.5|1864.5|1863|1860.5|1859|5360
1623073200000|2021-06-07 13:40:00|1860.5|1860|1859.5|1858|1860.5|1860.5|1858|1857|2429
1623073500000|2021-06-07 13:45:00|1859|1858.5|1861|1860.5|1861|1860.5|1859|1858.5|4203
1623073800000|2021-06-07 13:50:00|1861.5|1861|1860.5|1859.5|1862|1861.5|1860|1858|5686
1623074100000|2021-06-07 13:55:00|1861|1860|1864|1863|1866|1864.5|1861|1860|6292
1623074400000|2021-06-07 14:00:00|1864.5|1863.5|1866|1865|1866.5|1866|1864|1862.5|6823
1623074700000|2021-06-07 14:05:00|1866.5|1865.5|1867.5|1866.5|1869|1868.5|1866.5|1865|4260
1623075000000|2021-06-07 14:10:00|1867|1866|1867|1866|1867.5|1867|1866.5|1865.5|1924
1623075300000|2021-06-07 14:15:00|1867.5|1866.5|1866|1865.5|1867.5|1867|1865.5|1864.5|5376
1623075600000|2021-06-07 14:20:00|1865.5|1864.5|1866|1865.5|1867.5|1867|1865.5|1864.5|4121
1623075900000|2021-06-07 14:25:00|1865.5|1865|1865.5|1864.5|1866|1865.5|1865|1864.5|3651
1623076200000|2021-06-07 14:30:00|1866|1865|1867|1866|1867|1866.5|1866|1864.5|4599
1623076500000|2021-06-07 14:35:00|1866.5|1865.5|1866.5|1865|1868.5|1867.5|1865|1864|51841
1623076800000|2021-06-07 14:40:00|1867|1865.5|1873|1872|1873|1872|1867|1865.5|15302
1623077100000|2021-06-07 14:45:00|1872.5|1871.5|1876|1875.5|1876|1875.5|1871.5|1870.5|9590
1623077400000|2021-06-07 14:50:00|1875.5|1875|1872.5|1871.5|1876|1875|1871.5|1870|19396
1623077700000|2021-06-07 14:55:00|1872|1871|1872|1871|1873.5|1872.5|1871.5|1870|3578
1623078000000|2021-06-07 15:00:00|1871.5|1871.5|1873.5|1873|1874|1873|1871.5|1871|4593
1623078300000|2021-06-07 15:05:00|1874|1873.5|1877.5|1876.5|1878|1877.5|1874|1873.5|5879
1623078600000|2021-06-07 15:10:00|1877|1876|1877.5|1877|1878|1877|1876|1875|5164
1623078900000|2021-06-07 15:15:00|1878|1877.5|1878.5|1877.5|1879.5|1878.5|1878|1877.5|6985
1623079200000|2021-06-07 15:20:00|1878|1878|1877.5|1876.5|1879|1878|1877.5|1876.5|4367
1623079500000|2021-06-07 15:25:00|1878|1877|1879|1877.5|1879|1878|1877.5|1877|8937
1623135600000|2021-06-08 07:00:00|1887.5|1882.5|1902|1897.5|1902.5|1897.5|1879.5|1874|5337
1623135900000|2021-06-08 07:05:00|1901.5|1897|1896|1892.5|1901.5|1897|1891|1886.5|5167
1623136200000|2021-06-08 07:10:00|1895.5|1893|1894|1890.5|1895.5|1893.5|1892.5|1890.5|1004
1623136500000|2021-06-08 07:15:00|1894.5|1891|1893.5|1891.5|1894.5|1892.5|1893|1890.5|545
1623136800000|2021-06-08 07:20:00|1893|1891|1889|1886.5|1893.5|1891.5|1888.5|1885.5|2914
1623137100000|2021-06-08 07:25:00|1889.5|1887|1894|1892|1897.5|1894.5|1889.5|1887|3158
1623137400000|2021-06-08 07:30:00|1894.5|1891.5|1892|1890|1894.5|1892|1892|1890|1346
1623137700000|2021-06-08 07:35:00|1891.5|1889.5|1887.5|1885.5|1891.5|1889.5|1887.5|1885|1318
1623138000000|2021-06-08 07:40:00|1888|1886|1890.5|1889|1891.5|1889|1888|1886|1609
1623138300000|2021-06-08 07:45:00|1892.5|1889.5|1895.5|1893.5|1895.5|1893.5|1892|1889.5|505
1623138600000|2021-06-08 07:50:00|1896.5|1894|1901.5|1899.5|1902|1900|1896|1894|4369
1623138900000|2021-06-08 07:55:00|1901|1900|1901.5|1900|1901.5|1900|1900|1899|2818
1623139200000|2021-06-08 08:00:00|1901|1899.5|1901.5|1900|1901.5|1901|1899.5|1898.5|5304
1623139500000|2021-06-08 08:05:00|1901|1900.5|1901.5|1900|1903.5|1903|1900|1898.5|4710
1623139800000|2021-06-08 08:10:00|1901|1899.5|1894.5|1893|1901|1899.5|1894|1892.5|2278
1623140100000|2021-06-08 08:15:00|1895|1893.5|1895.5|1894|1896|1895|1894|1893|3284
1623140400000|2021-06-08 08:20:00|1896|1894.5|1895.5|1893.5|1896.5|1895.5|1895|1893.5|2144
1623140700000|2021-06-08 08:25:00|1895|1894|1899|1897|1899|1897|1895|1894|910
1623141000000|2021-06-08 08:30:00|1898.5|1897.5|1900|1898.5|1901|1900|1898|1897|6841
1623141300000|2021-06-08 08:35:00|1899.5|1898|1898|1897|1900|1898.5|1898|1897|3840
1623141600000|2021-06-08 08:40:00|1897.5|1896.5|1902|1900.5|1902.5|1901|1897.5|1896.5|3640
1623141900000|2021-06-08 08:45:00|1902.5|1901|1902|1900.5|1902.5|1901.5|1902|1900.5|1454
1623142200000|2021-06-08 08:50:00|1901.5|1900|1899|1898|1901.5|1900|1899|1897|3149
1623142500000|2021-06-08 08:55:00|1899.5|1898.5|1902.5|1901|1902.5|1901.5|1899.5|1898|2394
1623142800000|2021-06-08 09:00:00|1902|1901.5|1901.5|1900.5|1902.5|1902|1901.5|1900|733
1623143100000|2021-06-08 09:05:00|1902|1901|1901|1900|1902.5|1902|1899.5|1898|6152
1623143400000|2021-06-08 09:10:00|1900.5|1899.5|1902|1901|1902|1901.5|1899.5|1898.5|3630
1623143700000|2021-06-08 09:15:00|1901.5|1900.5|1902|1901|1903.5|1903|1900.5|1900|24442
1623144000000|2021-06-08 09:20:00|1901.5|1900.5|1902.5|1901.5|1903|1902.5|1901|1900.5|14574
1623144300000|2021-06-08 09:25:00|1903|1902|1911|1910|1911|1910|1902.5|1902|9039
1623144600000|2021-06-08 09:30:00|1910.5|1910.5|1910|1908.5|1911|1910.5|1909|1908|7455
1623144900000|2021-06-08 09:35:00|1909.5|1908|1903|1901.5|1909.5|1908|1903|1901.5|7041
1623145200000|2021-06-08 09:40:00|1903.5|1902|1906|1905.5|1907|1906|1903.5|1902|7098
1623145500000|2021-06-08 09:45:00|1907|1906|1907|1906|1909|1907.5|1906|1905.5|2545
1623145800000|2021-06-08 09:50:00|1906.5|1905.5|1910|1909.5|1910.5|1909.5|1905.5|1905|6622
1623146100000|2021-06-08 09:55:00|1910.5|1909|1910.5|1909|1911|1910|1909.5|1908.5|2739
1623146400000|2021-06-08 10:00:00|1910|1909.5|1908|1907|1910.5|1909.5|1908|1907|3012
1623146700000|2021-06-08 10:05:00|1907.5|1906.5|1910.5|1909.5|1910.5|1909.5|1907|1906.5|6191
1623147000000|2021-06-08 10:10:00|1910|1910|1912|1910.5|1914|1913.5|1910|1909|8497
1623147300000|2021-06-08 10:15:00|1911.5|1910|1921|1919.5|1921.5|1920.5|1909|1908.5|35800
1623147600000|2021-06-08 10:20:00|1920.5|1919|1920.5|1918.5|1923.5|1923|1917.5|1915|23644
1623147900000|2021-06-08 10:25:00|1920|1918|1911|1910|1920|1918|1911|1910|10652
1623148200000|2021-06-08 10:30:00|1912|1910.5|1912.5|1911|1913|1911.5|1910|1909.5|6176
1623148500000|2021-06-08 10:35:00|1913|1911.5|1914|1913|1915|1913|1913|1911.5|1404
1623148800000|2021-06-08 10:40:00|1914.5|1913.5|1915.5|1914|1916|1914.5|1914|1912.5|3887
1623149100000|2021-06-08 10:45:00|1915|1913.5|1915.5|1914.5|1915.5|1914.5|1915|1913.5|346
1623149400000|2021-06-08 10:50:00|1916|1914|1912.5|1910.5|1916|1915|1912|1910.5|3832
1623149700000|2021-06-08 10:55:00|1913|1911|1912.5|1911.5|1914|1913|1912.5|1911|1675
1623150000000|2021-06-08 11:00:00|1913|1912|1912.5|1911.5|1913.5|1912.5|1912|1911.5|1800
1623150300000|2021-06-08 11:05:00|1912|1912|1919.5|1918|1920|1919|1912|1911|8136
1623150600000|2021-06-08 11:10:00|1919|1919|1919.5|1918.5|1919.5|1919|1916.5|1915.5|1625
1623150900000|2021-06-08 11:15:00|1920.5|1919|1918|1916.5|1921|1919.5|1918|1916.5|995
1623151200000|2021-06-08 11:20:00|1918.5|1917|1921.5|1920|1922|1920.5|1918.5|1917|2903
1623151500000|2021-06-08 11:25:00|1922|1920.5|1923|1921.5|1923|1922|1921|1919.5|8571
1623151800000|2021-06-08 11:30:00|1923.5|1922|1923.5|1922.5|1924|1922.5|1923.5|1922|654
1623152100000|2021-06-08 11:35:00|1924|1923|1927|1926.5|1928|1927|1923.5|1922.5|22148
1623152400000|2021-06-08 11:40:00|1926|1925.5|1924.5|1924|1927|1926|1922.5|1921|20821
1623152700000|2021-06-08 11:45:00|1925|1924.5|1926.5|1925|1926.5|1926|1925|1924.5|4476
1623153000000|2021-06-08 11:50:00|1927|1925.5|1927|1926|1927|1926|1926.5|1925|441
1623153300000|2021-06-08 11:55:00|1927.5|1926.5|1926.5|1925.5|1928|1927|1926|1925|3845
1623153600000|2021-06-08 12:00:00|1926|1925|1924.5|1923.5|1926.5|1925.5|1924|1923.5|5823
1623153900000|2021-06-08 12:05:00|1925|1924|1930.5|1930|1931|1930|1924|1923.5|22594
1623154200000|2021-06-08 12:10:00|1930|1929.5|1929.5|1928.5|1930.5|1929.5|1929|1928|3572
1623154500000|2021-06-08 12:15:00|1930|1929|1925|1924.5|1930|1929|1922|1921|29351
1623154800000|2021-06-08 12:20:00|1926|1925|1926|1925|1928|1927|1925.5|1924.5|2745
1623155100000|2021-06-08 12:25:00|1926.5|1924.5|1924.5|1924|1926.5|1924.5|1923|1922.5|10885
1623155400000|2021-06-08 12:30:00|1925|1924.5|1928.5|1927|1928.5|1927|1925|1924.5|4046
1623155700000|2021-06-08 12:35:00|1929|1928|1938.5|1937|1939|1938|1929|1928|17368
1623156000000|2021-06-08 12:40:00|1939|1937.5|1940.5|1939|1941|1940.5|1937.5|1936|31009
1623156300000|2021-06-08 12:45:00|1941|1939.5|1952|1950.5|1953|1952|1941|1939|30637
1623156600000|2021-06-08 12:50:00|1951.5|1950|1952.5|1950|1954.5|1953|1948.5|1946|13120
1623156900000|2021-06-08 12:55:00|1952|1950.5|1947.5|1946.5|1952.5|1951|1945|1943.5|13356
1623157200000|2021-06-08 13:00:00|1948|1947|1951|1950|1951.5|1950.5|1948|1947|5005
1623157500000|2021-06-08 13:05:00|1951.5|1950.5|1949|1948|1952|1950.5|1949|1947.5|12823
1623157800000|2021-06-08 13:10:00|1949.5|1948.5|1951.5|1950|1951.5|1951|1944.5|1943.5|11828
1623158100000|2021-06-08 13:15:00|1952|1950.5|1958|1955.5|1959|1957|1952|1950.5|10349
1623158400000|2021-06-08 13:20:00|1957|1956|1948|1946|1957|1956|1948|1946|7250
1623158700000|2021-06-08 13:25:00|1947.5|1945.5|1947|1945.5|1948|1947|1946.5|1945.5|6747
1623159000000|2021-06-08 13:30:00|1946.5|1946|1944.5|1943.5|1951|1950|1944.5|1943.5|37989
1623159300000|2021-06-08 13:35:00|1945|1944|1955.5|1954.5|1957|1955.5|1945|1943.5|31123
1623159600000|2021-06-08 13:40:00|1955|1954|1947|1946|1955|1954|1945|1944.5|26460
1623159900000|2021-06-08 13:45:00|1947.5|1946.5|1951|1950|1951.5|1950.5|1946.5|1945.5|12203
1623160200000|2021-06-08 13:50:00|1950.5|1949.5|1948.5|1947|1950.5|1949.5|1947.5|1946.5|34247
1623160500000|2021-06-08 13:55:00|1949|1947.5|1951|1949|1951.5|1951|1948.5|1947.5|12678
1623160800000|2021-06-08 14:00:00|1950.5|1949.5|1950.5|1949.5|1951.5|1950.5|1949|1948|20505
1623161100000|2021-06-08 14:05:00|1950|1950|1953.5|1952.5|1954|1953|1950|1950|9752
1623161400000|2021-06-08 14:10:00|1953|1952|1952|1950.5|1954.5|1954|1952|1950.5|5259
1623161700000|2021-06-08 14:15:00|1951.5|1950|1950.5|1949.5|1952|1951|1950|1948|8803
1623162000000|2021-06-08 14:20:00|1950|1950|1945.5|1944|1951.5|1951|1945.5|1944|10162
1623162300000|2021-06-08 14:25:00|1945|1943.5|1932|1931|1945|1944|1931|1929.5|19169
1623162600000|2021-06-08 14:30:00|1932.5|1930.5|1933.5|1932|1935|1933|1926.5|1925|18188
1623162900000|2021-06-08 14:35:00|1934|1932.5|1929|1928|1937|1936|1929|1927.5|6431
1623163200000|2021-06-08 14:40:00|1929.5|1928.5|1928.5|1927|1932.5|1931.5|1928.5|1926.5|7632
1623163500000|2021-06-08 14:45:00|1927.5|1926.5|1928|1926|1929|1928.5|1925|1923|10535
1623163800000|2021-06-08 14:50:00|1927.5|1926.5|1924|1922|1927.5|1927|1924|1922|4356
1623164100000|2021-06-08 14:55:00|1923.5|1922.5|1922.5|1921.5|1924|1923|1918.5|1917|13574
1623164400000|2021-06-08 15:00:00|1920.5|1921|1920.5|1919|1922.5|1921|1919|1918.5|14396
1623164700000|2021-06-08 15:05:00|1920|1919.5|1921|1920|1922|1921.5|1919.5|1919|10687
1623165000000|2021-06-08 15:10:00|1920.5|1919.5|1919.5|1918.5|1921|1919.5|1919|1918.5|5501
1623165300000|2021-06-08 15:15:00|1919|1918|1914|1912.5|1919.5|1918|1911.5|1911|14161
1623165600000|2021-06-08 15:20:00|1913.5|1912|1914.5|1913.5|1914.5|1914|1912|1910.5|6685
1623165900000|2021-06-08 15:25:00|1914|1913|1913.5|1911.5|1917.5|1916.5|1913|1911.5|28131
1623222000000|2021-06-09 07:00:00|1913.5|1908.5|1899|1892.5|1927.5|1913|1893|1885.5|13488
1623222300000|2021-06-09 07:05:00|1898.5|1893|1893|1888|1899|1894|1893|1886.5|3260
1623222600000|2021-06-09 07:10:00|1892.5|1888.5|1889.5|1886|1892.5|1889.5|1888.5|1886|1801
1623222900000|2021-06-09 07:15:00|1889|1885.5|1885.5|1881|1889|1885.5|1883|1879.5|2832
1623223200000|2021-06-09 07:20:00|1885|1880|1884|1880|1885|1881|1882|1880|1623
1623223500000|2021-06-09 07:25:00|1883.5|1881|1886|1883.5|1886|1883.5|1882.5|1880.5|1525
1623223800000|2021-06-09 07:30:00|1885|1883|1887|1885.5|1889.5|1887.5|1884|1882.5|6585
1623224100000|2021-06-09 07:35:00|1886.5|1885|1896.5|1895|1898.5|1896|1886|1884.5|6684
1623224400000|2021-06-09 07:40:00|1896|1894.5|1889|1887|1896|1894.5|1889|1887|8859
1623224700000|2021-06-09 07:45:00|1889.5|1888|1895.5|1894|1896|1895|1889.5|1887.5|5136
1623225000000|2021-06-09 07:50:00|1895|1893.5|1893.5|1892|1895|1894|1893|1891.5|1639
1623225300000|2021-06-09 07:55:00|1893|1891.5|1893.5|1892|1893.5|1892|1891.5|1889.5|1595
1623225600000|2021-06-09 08:00:00|1894|1892.5|1894.5|1893|1895.5|1894|1894|1892.5|2884
1623225900000|2021-06-09 08:05:00|1894|1892.5|1896|1895|1896.5|1895.5|1894|1892.5|2604
1623226200000|2021-06-09 08:10:00|1895.5|1894.5|1901.5|1899.5|1901.5|1899.5|1895.5|1894.5|9169
1623226500000|2021-06-09 08:15:00|1901|1900|1895.5|1894|1901|1900|1895|1893|4102
1623226800000|2021-06-09 08:20:00|1896|1894.5|1896|1895|1897|1896.5|1895.5|1894.5|3526
1623227100000|2021-06-09 08:25:00|1895.5|1894.5|1892|1890.5|1896.5|1895|1892|1890|2995
1623227400000|2021-06-09 08:30:00|1891.5|1890|1892.5|1891.5|1892.5|1891.5|1891.5|1890|498
1623227700000|2021-06-09 08:35:00|1893.5|1892|1895.5|1894|1895.5|1894.5|1893.5|1892|1787
1623228000000|2021-06-09 08:40:00|1895|1893.5|1890.5|1889.5|1895|1893.5|1888.5|1887|8199
1623228300000|2021-06-09 08:45:00|1890|1889|1889|1887|1890.5|1890|1889|1887|3533
1623228600000|2021-06-09 08:50:00|1889.5|1887.5|1888.5|1887.5|1890|1889|1888.5|1887.5|829
1623228900000|2021-06-09 08:55:00|1889|1888|1893|1891.5|1893|1892|1889|1888|3920
1623229200000|2021-06-09 09:00:00|1894|1892|1893.5|1892.5|1894|1893|1893.5|1892|355
1623229500000|2021-06-09 09:05:00|1893|1892|1891.5|1890.5|1893.5|1892|1891|1890.5|1953
1623229800000|2021-06-09 09:10:00|1891|1890|1892.5|1891.5|1893|1892.5|1889|1888|12266
1623230100000|2021-06-09 09:15:00|1892|1891|1895|1894|1897.5|1896|1892|1891|2263
1623230400000|2021-06-09 09:20:00|1895.5|1894.5|1893.5|1892.5|1895.5|1895|1893|1891.5|5096
1623230700000|2021-06-09 09:25:00|1894|1893|1892|1891|1896|1895.5|1892|1891|3175
1623231000000|2021-06-09 09:30:00|1891.5|1890.5|1896.5|1895.5|1896.5|1896|1891|1889.5|9337
1623231300000|2021-06-09 09:35:00|1897|1896|1897|1896|1897|1896.5|1896|1895.5|3376
1623231600000|2021-06-09 09:40:00|1896.5|1895.5|1897|1896|1897|1896.5|1896|1895.5|7972
1623231900000|2021-06-09 09:45:00|1896.5|1896.5|1903|1902|1903|1902|1896.5|1896.5|4604
1623232200000|2021-06-09 09:50:00|1902.5|1901|1905|1904.5|1905|1904.5|1901.5|1901|6707
1623232500000|2021-06-09 09:55:00|1904.5|1904|1900.5|1899.5|1908.5|1907.5|1900.5|1899.5|15232
1623232800000|2021-06-09 10:00:00|1901|1900|1897.5|1896.5|1904|1902|1897.5|1896.5|17547
1623233100000|2021-06-09 10:05:00|1898|1897|1904.5|1903.5|1904.5|1903.5|1897.5|1896.5|10857
1623233400000|2021-06-09 10:10:00|1904|1903|1900|1898.5|1904|1903|1900|1898.5|2957
1623233700000|2021-06-09 10:15:00|1900.5|1899|1902|1901.5|1903|1902|1900|1899|5781
1623234000000|2021-06-09 10:20:00|1903|1902|1900.5|1899|1903|1902|1900|1898.5|3828
1623234300000|2021-06-09 10:25:00|1900|1899.5|1900|1899.5|1901|1900.5|1899|1898.5|2962
1623234600000|2021-06-09 10:30:00|1900.5|1900|1902.5|1902|1902.5|1902|1900.5|1900|1565
1623234900000|2021-06-09 10:35:00|1903|1902.5|1908|1907|1910.5|1910|1903|1902|30008
1623235200000|2021-06-09 10:40:00|1908.5|1907.5|1909.5|1908.5|1912|1911|1908|1907|10301
1623235500000|2021-06-09 10:45:00|1910|1908|1910.5|1909.5|1913|1912|1910|1908|7874
1623235800000|2021-06-09 10:50:00|1910|1909|1913.5|1912.5|1913.5|1912.5|1910|1909|5757
1623236100000|2021-06-09 10:55:00|1914|1913|1913|1912|1916|1915|1913|1912|2938
1623236400000|2021-06-09 11:00:00|1912.5|1911|1913|1912|1913|1912|1912|1910.5|8723
1623236700000|2021-06-09 11:05:00|1912.5|1912.5|1914.5|1913|1914.5|1914|1912.5|1912|4873
1623237000000|2021-06-09 11:10:00|1914|1912|1914|1912.5|1914.5|1913.5|1912.5|1911.5|755
1623237300000|2021-06-09 11:15:00|1913.5|1913|1910.5|1910|1914|1913|1910.5|1910|2493
1623237600000|2021-06-09 11:20:00|1910|1909|1911|1909.5|1913|1911.5|1907.5|1907|3290
1623237900000|2021-06-09 11:25:00|1910.5|1910|1914.5|1913.5|1914.5|1913.5|1910.5|1910|5016
1623238200000|2021-06-09 11:30:00|1915|1914|1913|1912|1916|1915|1913|1911.5|8982
1623238500000|2021-06-09 11:35:00|1913.5|1913|1906|1904.5|1914.5|1913|1906|1904|18943
1623238800000|2021-06-09 11:40:00|1906.5|1905|1905.5|1904.5|1907|1905.5|1905.5|1904|2308
1623239100000|2021-06-09 11:45:00|1905|1905|1907.5|1906.5|1908|1907|1905|1905|1922
1623239400000|2021-06-09 11:50:00|1908|1907|1911|1910.5|1911.5|1910.5|1907.5|1907|2930
1623239700000|2021-06-09 11:55:00|1911.5|1911|1914.5|1913.5|1915.5|1914.5|1911.5|1911|3231
1623240000000|2021-06-09 12:00:00|1914|1913|1912.5|1911.5|1914|1913|1911.5|1910|10692
1623240300000|2021-06-09 12:05:00|1913|1912|1915.5|1914|1915.5|1914.5|1912.5|1911.5|1957
1623240600000|2021-06-09 12:10:00|1915|1913.5|1915|1914|1915|1914|1912.5|1911.5|7105
1623240900000|2021-06-09 12:15:00|1915.5|1914.5|1915|1913.5|1915.5|1914.5|1915|1913.5|3066
1623241200000|2021-06-09 12:20:00|1914|1914|1912.5|1911.5|1914.5|1914|1912.5|1911|3357
1623241500000|2021-06-09 12:25:00|1912|1911|1913.5|1912|1914.5|1914|1912|1911|3846
1623241800000|2021-06-09 12:30:00|1914|1912.5|1917.5|1916.5|1918|1917|1914|1912.5|1776
1623242100000|2021-06-09 12:35:00|1918|1917|1918.5|1917.5|1921|1919.5|1918|1917|3870
1623242400000|2021-06-09 12:40:00|1918|1918|1919|1917.5|1919.5|1918.5|1918|1917.5|6893
1623242700000|2021-06-09 12:45:00|1919.5|1918|1919.5|1919|1922|1920.5|1919|1918|4448
1623243000000|2021-06-09 12:50:00|1920|1919.5|1918.5|1917.5|1920.5|1919.5|1917.5|1916.5|4972
1623243300000|2021-06-09 12:55:00|1918|1917|1913|1912|1918.5|1917|1911.5|1911|7064
1623243600000|2021-06-09 13:00:00|1912.5|1911.5|1914|1913|1914.5|1914|1912.5|1911.5|3180
1623243900000|2021-06-09 13:05:00|1913.5|1912.5|1911|1910|1914|1913|1910.5|1909.5|2610
1623244200000|2021-06-09 13:10:00|1910.5|1909.5|1910.5|1909.5|1911.5|1910|1909|1908|4044
1623244500000|2021-06-09 13:15:00|1911|1910|1916.5|1915|1916.5|1916|1911|1910|24329
1623244800000|2021-06-09 13:20:00|1916|1915.5|1914|1912.5|1917.5|1917|1911|1910|11029
1623245100000|2021-06-09 13:25:00|1913.5|1913|1915|1914|1916|1915.5|1913.5|1912|5473
1623245400000|2021-06-09 13:30:00|1914.5|1913.5|1915.5|1914.5|1916.5|1916|1914|1913|9075
1623245700000|2021-06-09 13:35:00|1916|1915|1918.5|1918|1918.5|1918|1916|1915|7696
1623246000000|2021-06-09 13:40:00|1918|1917.5|1924.5|1922.5|1926|1925.5|1918|1917.5|27942
1623246300000|2021-06-09 13:45:00|1925.5|1923|1924|1923.5|1926|1924.5|1922.5|1921.5|9703
1623246600000|2021-06-09 13:50:00|1923.5|1923|1926|1924.5|1926.5|1925.5|1921|1920|9364
1623246900000|2021-06-09 13:55:00|1926.5|1925|1925|1924|1929|1928|1925|1924|5319
1623247200000|2021-06-09 14:00:00|1926|1924.5|1924|1923|1926|1925|1924|1923|4363
1623247500000|2021-06-09 14:05:00|1924.5|1923.5|1923.5|1922.5|1927|1926.5|1923|1922|6871
1623247800000|2021-06-09 14:10:00|1924|1923|1924|1923.5|1926|1925.5|1922|1920.5|10997
1623248100000|2021-06-09 14:15:00|1924.5|1924|1924|1923.5|1925|1924|1924|1923|4000
1623248400000|2021-06-09 14:20:00|1923.5|1923|1922.5|1921.5|1924|1923.5|1922.5|1921.5|3874
1623248700000|2021-06-09 14:25:00|1923|1922|1923.5|1923|1924|1923|1923|1922|2402
1623249000000|2021-06-09 14:30:00|1923|1922.5|1920|1919|1923|1922.5|1918.5|1918|4275
1623249300000|2021-06-09 14:35:00|1920.5|1919.5|1923|1922|1923|1922|1920|1919|3830
1623249600000|2021-06-09 14:40:00|1923.5|1922.5|1924.5|1924|1925|1924.5|1923.5|1922|2503
1623249900000|2021-06-09 14:45:00|1925|1923.5|1920.5|1919.5|1925|1923.5|1920.5|1919.5|5067
1623250200000|2021-06-09 14:50:00|1920|1919|1915.5|1914.5|1920|1919.5|1915.5|1914|5313
1623250500000|2021-06-09 14:55:00|1916|1915|1914.5|1913.5|1916|1915.5|1914.5|1913|5687
1623250800000|2021-06-09 15:00:00|1914|1913|1912|1911.5|1914|1913|1912|1911.5|3963
1623251100000|2021-06-09 15:05:00|1912.5|1911|1908|1907|1912.5|1911|1907.5|1906|17798
1623251400000|2021-06-09 15:10:00|1908|1906.5|1910|1908.5|1910.5|1909.5|1907.5|1906|811
1623251700000|2021-06-09 15:15:00|1909.5|1908|1915|1913.5|1915.5|1914|1909.5|1908|291
1623252000000|2021-06-09 15:20:00|1915.5|1914|1914.5|1913.5|1915.5|1914|1913.5|1912|397
1623252300000|2021-06-09 15:25:00|1915|1914|1916|1913|1917|1915|1913|1912|1122
1623308400000|2021-06-10 07:00:00|1906.5|1896|1920.5|1887|1929.5|1919|1904|1886.5|4373
1623308700000|2021-06-10 07:05:00|1920|1887.5|1909|1905.5|1920|1906|1906.5|1887.5|530
1623309000000|2021-06-10 07:10:00|1908|1906|1914|1911|1914|1911|1907.5|1904|2121
1623309300000|2021-06-10 07:15:00|1914.5|1910.5|1913|1910|1915|1911.5|1910|1907|2572
1623309600000|2021-06-10 07:20:00|1913.5|1910.5|1910.5|1908.5|1914.5|1911|1910|1907|893
1623309900000|2021-06-10 07:25:00|1910|1908|1907.5|1905|1910|1908|1907.5|1905|1125
1623310200000|2021-06-10 07:30:00|1908|1905.5|1908.5|1906.5|1908.5|1906.5|1905.5|1903.5|2324
1623310500000|2021-06-10 07:35:00|1908|1907|1908.5|1906.5|1908.5|1907|1908|1906.5|381
1623310800000|2021-06-10 07:40:00|1908|1907|1909.5|1908|1910|1908.5|1908|1906.5|830
1623311100000|2021-06-10 07:45:00|1909|1907.5|1911.5|1910|1911.5|1910.5|1908.5|1906.5|1413
1623311400000|2021-06-10 07:50:00|1912.5|1910.5|1915|1914|1915.5|1914|1912.5|1910.5|591
1623311700000|2021-06-10 07:55:00|1916|1914.5|1917.5|1916|1918|1916.5|1915|1914.5|3705
1623312000000|2021-06-10 08:00:00|1917|1916.5|1921|1919.5|1921|1920.5|1917|1916.5|2392
1623312300000|2021-06-10 08:05:00|1921.5|1920|1923.5|1922|1923.5|1922|1919|1918|3050
1623312600000|2021-06-10 08:10:00|1923|1921.5|1926|1924.5|1926|1924.5|1923|1921.5|2328
1623312900000|2021-06-10 08:15:00|1927|1925|1923|1921.5|1928|1926|1922.5|1921|5676
1623313200000|2021-06-10 08:20:00|1922.5|1920.5|1920.5|1920|1922.5|1920.5|1919.5|1919|3868
1623313500000|2021-06-10 08:25:00|1920|1919.5|1918.5|1917|1920|1919.5|1917|1916|10934
1623313800000|2021-06-10 08:30:00|1918|1917.5|1914.5|1913|1919|1918|1911|1910|8154
1623314100000|2021-06-10 08:35:00|1915|1913.5|1914.5|1913|1918|1916.5|1914|1913|5618
1623314400000|2021-06-10 08:40:00|1914|1912.5|1910|1908.5|1914|1913|1910|1908.5|1780
1623314700000|2021-06-10 08:45:00|1910.5|1909|1905|1904|1911.5|1910.5|1904.5|1903.5|5233
1623315000000|2021-06-10 08:50:00|1906|1904.5|1908|1907|1908.5|1907.5|1904|1902|6208
1623315300000|2021-06-10 08:55:00|1907.5|1906.5|1908|1906.5|1908|1907|1904.5|1903.5|4724
1623315600000|2021-06-10 09:00:00|1908.5|1907|1909|1908.5|1912|1910.5|1907|1905.5|12030
1623315900000|2021-06-10 09:05:00|1910|1908|1903|1901.5|1910|1908|1903|1901.5|2740
1623316200000|2021-06-10 09:10:00|1902.5|1901|1901|1900|1902.5|1901.5|1900.5|1900|2480
1623316500000|2021-06-10 09:15:00|1901.5|1900.5|1901|1900|1902|1901|1901|1900|3167
1623316800000|2021-06-10 09:20:00|1902|1900.5|1902.5|1901.5|1904|1903|1901.5|1900.5|8333
1623317100000|2021-06-10 09:25:00|1903|1902|1897.5|1896|1904|1903|1897|1895|13192
1623317400000|2021-06-10 09:30:00|1897|1895|1894.5|1893.5|1897|1895|1893.5|1892|2238
1623317700000|2021-06-10 09:35:00|1895|1894|1898|1897|1898.5|1897.5|1895|1894|6310
1623318000000|2021-06-10 09:40:00|1898.5|1897.5|1898.5|1897|1901.5|1900|1898|1897|1501
1623318300000|2021-06-10 09:45:00|1898|1896.5|1893|1891.5|1898|1897|1893|1891.5|2691
1623318600000|2021-06-10 09:50:00|1892.5|1892|1894.5|1893|1899.5|1898.5|1892.5|1891.5|9767
1623318900000|2021-06-10 09:55:00|1894|1893.5|1895|1893.5|1895.5|1894.5|1894|1893.5|2315
1623319200000|2021-06-10 10:00:00|1895.5|1894|1894.5|1893|1897|1895.5|1894|1893|5828
1623319500000|2021-06-10 10:05:00|1894|1893.5|1894.5|1893.5|1894.5|1893.5|1893.5|1891.5|4340
1623319800000|2021-06-10 10:10:00|1895|1894|1895|1893.5|1895.5|1895|1895|1893.5|1532
1623320100000|2021-06-10 10:15:00|1895.5|1894|1894.5|1893.5|1896|1895|1894.5|1893.5|4981
1623320400000|2021-06-10 10:20:00|1894|1893|1895.5|1895|1899.5|1897.5|1894|1893|3349
1623320700000|2021-06-10 10:25:00|1896||1896||1896||1896||302
1623321000000|2021-06-10 10:30:00|1895.5|1894.5|1893.5|1892|1896|1894.5|1893|1891.5|2734
1623321300000|2021-06-10 10:35:00|1894|1892.5|1893|1892|1895.5|1894|1893|1892|2309
1623321600000|2021-06-10 10:40:00|1892.5|1891.5|1892.5|1891.5|1892.5|1892|1891.5|1890|3428
1623321900000|2021-06-10 10:45:00|1893|1892|1894|1892.5|1894|1893.5|1893|1892|1411
1623322200000|2021-06-10 10:50:00|1893.5|1893|1896.5|1895.5|1897|1896|1893.5|1893|2664
1623322500000|2021-06-10 10:55:00|1896|1895|1896|1895|1896.5|1895.5|1894.5|1894|2101
1623322800000|2021-06-10 11:00:00|1896.5|1895.5|1898|1897|1898|1897.5|1896.5|1895.5|2658
1623323100000|2021-06-10 11:05:00|1897.5|1896.5|1894.5|1893.5|1897.5|1896.5|1894|1893.5|6025
1623323400000|2021-06-10 11:10:00|1894|1894.5|1896.5|1895.5|1897|1895.5|1894|1894|6708
1623323700000|2021-06-10 11:15:00|1896|1895|1894.5|1893.5|1896.5|1895.5|1894|1893.5|4549
1623324000000|2021-06-10 11:20:00|1895|1894|1893.5|1893|1896|1895|1893.5|1893|2439
1623324300000|2021-06-10 11:25:00|1894|1892.5|1892.5|1891|1894|1892.5|1889|1887.5|15223
1623324600000|2021-06-10 11:30:00|1892|1890.5|1888.5|1887|1892|1890.5|1888.5|1886.5|3675
1623324900000|2021-06-10 11:35:00|1888|1886.5|1887|1886|1888|1887|1886.5|1885.5|3159
1623325200000|2021-06-10 11:40:00|1886.5|1885.5|1887|1886|1887|1886|1885|1884|6091
1623325500000|2021-06-10 11:45:00|1886.5|1885.5|1889|1887.5|1892|1890.5|1886|1884.5|4827
1623325800000|2021-06-10 11:50:00|1888.5|1887|1886|1884.5|1888.5|1887|1884.5|1884|3609
1623326100000|2021-06-10 11:55:00|1885.5|1884|1886.5|1885.5|1886.5|1885.5|1885|1884|3240
1623326400000|2021-06-10 12:00:00|1887|1886|1886.5|1885.5|1887.5|1886.5|1884.5|1884|6224
1623326700000|2021-06-10 12:05:00|1886|1885|1889.5|1887.5|1892.5|1892|1886|1885|8594
1623327000000|2021-06-10 12:10:00|1889|1888|1891|1890|1891.5|1890.5|1888.5|1888|2646
1623327300000|2021-06-10 12:15:00|1890.5|1890.5|1892|1891|1892|1891|1889|1888.5|13932
1623327600000|2021-06-10 12:20:00|1892.5|1891.5|1896.5|1895.5|1898|1897.5|1892.5|1891.5|6918
1623327900000|2021-06-10 12:25:00|1896|1895|1893|1892|1896|1895|1892.5|1892|1438
1623328200000|2021-06-10 12:30:00|1892.5|1891.5|1886|1884.5|1893.5|1892.5|1883.5|1882|7790
1623328500000|2021-06-10 12:35:00|1885.5|1885|1883|1882|1887|1886.5|1882.5|1880.5|6776
1623328800000|2021-06-10 12:40:00|1883.5|1882.5|1881|1879.5|1884|1883|1879|1877|17082
1623329100000|2021-06-10 12:45:00|1880.5|1880|1881.5|1880|1881.5|1881|1879|1877.5|13700
1623329400000|2021-06-10 12:50:00|1881|1880.5|1880.5|1880|1884.5|1883|1880.5|1880|8014
1623329700000|2021-06-10 12:55:00|1881|1879.5|1885|1884|1885|1884|1880|1879|6613
1623330000000|2021-06-10 13:00:00|1884.5|1883.5|1882|1881.5|1884.5|1884|1882|1881.5|3155
1623330300000|2021-06-10 13:05:00|1882.5|1882|1884|1883|1884|1883.5|1881.5|1881|4873
1623330600000|2021-06-10 13:10:00|1883.5|1883.5|1887.5|1886|1888|1887|1883.5|1882|7912
1623330900000|2021-06-10 13:15:00|1887|1885.5|1889.5|1888.5|1889.5|1888.5|1885.5|1884.5|6349
1623331200000|2021-06-10 13:20:00|1890|1889|1891.5|1891|1891.5|1891|1888|1887|6621
1623331500000|2021-06-10 13:25:00|1892|1890.5|1892.5|1891|1892.5|1891|1889.5|1888.5|9893
1623331800000|2021-06-10 13:30:00|1892|1890.5|1897.5|1896.5|1897.5|1897|1890.5|1889|12890
1623332100000|2021-06-10 13:35:00|1898|1897|1899|1898|1901|1900|1897.5|1896|7904
1623332400000|2021-06-10 13:40:00|1899.5|1898.5|1897.5|1896|1900|1899|1897|1896|2657
1623332700000|2021-06-10 13:45:00|1897|1896.5|1906|1905|1906|1905|1896|1895|9173
1623333000000|2021-06-10 13:50:00|1905.5|1904.5|1898|1897|1906|1904.5|1897.5|1896.5|7949
1623333300000|2021-06-10 13:55:00|1898.5|1897.5|1898|1896|1901.5|1901|1898|1896|7228
1623333600000|2021-06-10 14:00:00|1897.5|1895.5|1897.5|1897|1898.5|1897.5|1896|1895|5237
1623333900000|2021-06-10 14:05:00|1897|1896.5|1902.5|1901.5|1903|1902|1897|1896.5|8815
1623334200000|2021-06-10 14:10:00|1903|1901|1900.5|1899.5|1903.5|1901|1899.5|1899|10166
1623334500000|2021-06-10 14:15:00|1901|1900|1904|1903|1905|1904|1900|1899.5|5657
1623334800000|2021-06-10 14:20:00|1904.5|1903.5|1904|1903|1905|1904|1903|1901.5|5178
1623335100000|2021-06-10 14:25:00|1903.5|1902.5|1904.5|1903|1904.5|1903.5|1903.5|1902.5|5602
1623335400000|2021-06-10 14:30:00|1904|1903.5|1911|1910|1911|1910|1904|1903.5|6694
1623335700000|2021-06-10 14:35:00|1910.5|1910.5|1912|1911|1914|1913.5|1909.5|1908.5|9622
1623336000000|2021-06-10 14:40:00|1911.5|1910.5|1907.5|1906.5|1911.5|1910.5|1907.5|1906.5|3100
1623336300000|2021-06-10 14:45:00|1907|1905.5|1902.5|1901.5|1907|1906|1901.5|1900.5|7931
1623336600000|2021-06-10 14:50:00|1903|1902|1903.5|1902.5|1904|1903.5|1902.5|1901.5|6430
1623336900000|2021-06-10 14:55:00|1903|1902|1903|1902|1904.5|1903.5|1901.5|1900.5|6086
1623337200000|2021-06-10 15:00:00|1902.5|1901.5|1904.5|1903.5|1906|1904.5|1902|1901|5003
1623337500000|2021-06-10 15:05:00|1904|1903|1908|1906.5|1908.5|1907.5|1903.5|1903|7930
1623337800000|2021-06-10 15:10:00|1907.5|1906|1904.5|1904|1907.5|1906|1903|1902|6146
1623338100000|2021-06-10 15:15:00|1905|1903.5|1903.5|1903|1905|1903.5|1903|1902.5|7364
1623338400000|2021-06-10 15:20:00|1904|1902.5|1903.5|1902.5|1904|1903|1902|1901|7082
1623338700000|2021-06-10 15:25:00|1903|1902|1902|1900.5|1903.5|1902.5|1900|1899.5|88506
1623394800000|2021-06-11 07:00:00|1923.5|1903|1903|1898.5|1923.5|1905.5|1891.5|1880|4107
1623395100000|2021-06-11 07:05:00|1904|1899|1904.5|1901|1906|1902|1901|1895.5|2810
1623395400000|2021-06-11 07:10:00|1905|1901.5|1908.5|1905.5|1909|1908.5|1905|1901.5|4612
1623395700000|2021-06-11 07:15:00|1908|1905|1907.5|1906.5|1909|1906.5|1906.5|1904.5|1736
1623396000000|2021-06-11 07:20:00|1907|1905|1903.5|1902.5|1907|1905|1901|1900.5|2114
1623396300000|2021-06-11 07:25:00|1904.5|1901.5|1901.5|1900|1904.5|1901.5|1901.5|1900|655
1623396600000|2021-06-11 07:30:00|1900|1899.5|1902|1900.5|1902.5|1900.5|1900|1898.5|1503
1623396900000|2021-06-11 07:35:00|1902.5|1901|1902|1900.5|1903|1901.5|1902|1900.5|862
1623397200000|2021-06-11 07:40:00|1902.5|1900|1911|1909|1912|1910|1899|1897|6415
1623397500000|2021-06-11 07:45:00|1911.5|1910|1912|1909.5|1913.5|1911|1910|1909|2731
1623397800000|2021-06-11 07:50:00|1912.5|1910.5|1915.5|1913.5|1915.5|1913.5|1912|1910|2918
1623398100000|2021-06-11 07:55:00|1915|1912|1914.5|1912.5|1915|1913.5|1907|1905.5|6049
1623398400000|2021-06-11 08:00:00|1915|1913|1916.5|1915|1916.5|1915.5|1913.5|1912.5|2928
1623398700000|2021-06-11 08:05:00|1915.5|1914.5|1915|1913.5|1915.5|1914.5|1914|1912.5|939
1623399000000|2021-06-11 08:10:00|1914.5|1914|1915|1913.5|1915.5|1914.5|1914.5|1913.5|1121
1623399300000|2021-06-11 08:15:00|1914.5|1914|1913|1912|1915|1914|1913|1911.5|1335
1623399600000|2021-06-11 08:20:00|1912.5|1911.5|1912.5|1912|1913.5|1913|1912|1910.5|2036
1623399900000|2021-06-11 08:25:00|1911.5|1911|1912.5|1911.5|1912.5|1911.5|1911|1910|3095
1623400200000|2021-06-11 08:30:00|1911.5|1911|1911.5|1910.5|1911.5|1911|1911.5|1910.5|1138
1623400500000|2021-06-11 08:35:00|1911|1910|1907.5|1906.5|1911.5|1910|1907.5|1906.5|3270
1623400800000|2021-06-11 08:40:00|1908|1907|1909.5|1908.5|1909.5|1908.5|1908|1906.5|1081
1623401100000|2021-06-11 08:45:00|1909|1908|1910|1908|1910.5|1909.5|1908|1906.5|4997
1623401400000|2021-06-11 08:50:00|1909.5|1907|1908|1906.5|1909.5|1907.5|1908|1906.5|1313
1623401700000|2021-06-11 08:55:00|1907.5|1906|1910.5|1909.5|1910.5|1909.5|1907|1906|1058
1623402000000|2021-06-11 09:00:00|1910|1909|1905|1904|1910|1909|1905|1904|2524
1623402300000|2021-06-11 09:05:00|1904.5|1903.5|1904.5|1903.5|1906.5|1905.5|1904|1903|2971
1623402600000|2021-06-11 09:10:00|1904|1904|1903.5|1903|1904.5|1904|1902.5|1901|2147
1623402900000|2021-06-11 09:15:00|1904|1903.5|1915|1913|1916.5|1914.5|1904|1903.5|6167
1623403200000|2021-06-11 09:20:00|1915.5|1913.5|1918|1916.5|1920|1918.5|1915.5|1913.5|3703
1623403500000|2021-06-11 09:25:00|1918.5|1917|1920.5|1918.5|1921|1919.5|1918.5|1917|5662
1623403800000|2021-06-11 09:30:00|1921|1919|1918|1916|1922|1920.5|1917|1916|4736
1623404100000|2021-06-11 09:35:00|1917.5|1915.5|1921|1919.5|1921|1919.5|1915.5|1913.5|5531
1623404400000|2021-06-11 09:40:00|1921.5|1920|1920|1918.5|1922|1921|1920|1918|1414
1623404700000|2021-06-11 09:45:00|1919|1919|1920|1919|1920.5|1919|1919|1918.5|891
1623405000000|2021-06-11 09:50:00|1919.5|1918.5|1920|1918.5|1920.5|1919.5|1918|1917|2467
1623405300000|2021-06-11 09:55:00|1919|1919|1919.5|1918.5|1920.5|1919|1918.5|1917.5|4369
1623405600000|2021-06-11 10:00:00|1920|1919|1924|1922.5|1924.5|1922.5|1919.5|1918|3665
1623405900000|2021-06-11 10:05:00|1924.5|1923|1922|1921|1924.5|1923|1921.5|1921|927
1623406200000|2021-06-11 10:10:00|1921.5|1921.5|1921|1920.5|1921.5|1921.5|1921|1920.5|285
1623406500000|2021-06-11 10:15:00|1920.5|1920|1921|1920|1921|1920.5|1919.5|1918.5|2545
1623406800000|2021-06-11 10:20:00|1921.5|1920.5|1921|1920|1921.5|1921|1921|1920|536
1623407100000|2021-06-11 10:25:00|1920.5|1919.5|1918|1917|1920.5|1919.5|1916.5|1915.5|2679
1623407400000|2021-06-11 10:30:00|1918.5|1917.5|1916|1914.5|1919|1918.5|1916|1914.5|2705
1623407700000|2021-06-11 10:35:00|1915.5|1915.5|1913.5|1912|1915.5|1915.5|1913.5|1912|246
1623408000000|2021-06-11 10:40:00|1913|1913|1915|1914|1915|1914.5|1913|1912|3261
1623408300000|2021-06-11 10:45:00|1915.5|1914.5|1914|1913|1916.5|1915.5|1913.5|1912.5|2593
1623408600000|2021-06-11 10:50:00|1914.5|1913.5|1914.5|1913|1915|1913.5|1914|1913|756
1623408900000|2021-06-11 10:55:00|1914|1912.5|1912.5|1911.5|1914.5|1913.5|1911|1910|4460
1623409200000|2021-06-11 11:00:00|1912|1912|1917|1916|1919|1918|1912|1912|2474
1623409500000|2021-06-11 11:05:00|1916.5|1915.5|1916.5|1915|1917|1915.5|1916|1915|274
1623409800000|2021-06-11 11:10:00|1917|1915.5|1920|1918|1920|1918|1916.5|1915.5|2221
1623410100000|2021-06-11 11:15:00|1920.5|1918.5|1926|1924.5|1926|1924.5|1919.5|1918|4330
1623410400000|2021-06-11 11:20:00|1925.5|1924|1925|1923.5|1925.5|1924|1923|1921|5495
1623410700000|2021-06-11 11:25:00|1925.5|1924|1926|1925.5|1928|1926|1924.5|1923.5|4812
1623411000000|2021-06-11 11:30:00|1926.5|1926|1928|1926|1930|1929|1926|1925|4548
1623411300000|2021-06-11 11:35:00|1928.5|1926.5|1930.5|1928.5|1931.5|1930.5|1926|1925|4863
1623411600000|2021-06-11 11:40:00|1931|1929|1931.5|1929.5|1932.5|1930.5|1929.5|1928|6267
1623411900000|2021-06-11 11:45:00|1931|1930|1932.5|1930.5|1932.5|1931.5|1929|1928.5|6694
1623412200000|2021-06-11 11:50:00|1932|1930|1929|1927.5|1932|1930.5|1928.5|1926.5|59287
1623412500000|2021-06-11 11:55:00|1929.5|1928|1932|1930.5|1933.5|1932|1929|1928|7668
1623412800000|2021-06-11 12:00:00|1932.5|1931|1933|1932|1934.5|1933.5|1931|1930|7103
1623413100000|2021-06-11 12:05:00|1932.5|1931.5|1932|1930.5|1932.5|1932|1929|1928|3795
1623413400000|2021-06-11 12:10:00|1932.5|1931|1936.5|1934.5|1936.5|1935.5|1932.5|1931|4545
1623413700000|2021-06-11 12:15:00|1936|1934|1934|1933|1936|1934|1931.5|1931|5474
1623414000000|2021-06-11 12:20:00|1933.5|1932.5|1936.5|1935|1937.5|1936|1933.5|1932.5|3300
1623414300000|2021-06-11 12:25:00|1936|1934.5|1937.5|1936|1937.5|1936|1933|1932|7733
1623414600000|2021-06-11 12:30:00|1937|1935.5|1939.5|1938|1939.5|1938|1936.5|1935|5246
1623414900000|2021-06-11 12:35:00|1940|1937.5|1941|1939|1942|1940.5|1938.5|1937.5|5655
1623415200000|2021-06-11 12:40:00|1940.5|1938.5|1936|1935|1940.5|1939|1934.5|1933|8288
1623415500000|2021-06-11 12:45:00|1936.5|1935.5|1937.5|1936|1939.5|1938|1935|1934|5728
1623415800000|2021-06-11 12:50:00|1938|1936.5|1937.5|1936|1938.5|1937|1937|1936|2520
1623416100000|2021-06-11 12:55:00|1936.5|1936.5|1938.5|1937|1938.5|1937|1936|1934|7267
1623416400000|2021-06-11 13:00:00|1939|1936.5|1934|1932.5|1939|1936.5|1933|1931.5|5152
1623416700000|2021-06-11 13:05:00|1933.5|1933|1933.5|1932.5|1935.5|1934.5|1933.5|1932.5|4026
1623417000000|2021-06-11 13:10:00|1934|1932|1935.5|1934|1936|1935|1931.5|1930.5|6924
1623417300000|2021-06-11 13:15:00|1935|1933.5|1935.5|1934|1935.5|1934|1933.5|1932.5|5363
1623417600000|2021-06-11 13:20:00|1936|1934.5|1936|1934.5|1936.5|1935.5|1934|1933|5723
1623417900000|2021-06-11 13:25:00|1935.5|1935|1936|1934.5|1936.5|1935.5|1934.5|1934|4763
1623418200000|2021-06-11 13:30:00|1935.5|1934|1928|1926.5|1935.5|1934|1927.5|1925.5|5737
1623418500000|2021-06-11 13:35:00|1928.5|1927|1926|1925|1930.5|1929.5|1926|1925|6900
1623418800000|2021-06-11 13:40:00|1926.5|1925.5|1929|1927|1929|1927.5|1924.5|1923.5|6556
1623419100000|2021-06-11 13:45:00|1928.5|1926.5|1931.5|1930|1931.5|1930.5|1927|1926.5|3281
1623419400000|2021-06-11 13:50:00|1931|1929.5|1927|1926|1931.5|1930.5|1927|1926|7197
1623419700000|2021-06-11 13:55:00|1927.5|1926.5|1930|1928.5|1930|1929.5|1927|1925.5|9993
1623420000000|2021-06-11 14:00:00|1930.5|1929|1932|1931|1933|1932|1930|1928.5|7465
1623420300000|2021-06-11 14:05:00|1931.5|1930.5|1932.5|1931|1933|1931.5|1929.5|1928|5750
1623420600000|2021-06-11 14:10:00|1933|1931.5|1935|1933.5|1935.5|1934.5|1932.5|1931.5|8260
1623420900000|2021-06-11 14:15:00|1935.5|1934|1937|1935.5|1937.5|1936.5|1933.5|1932.5|8263
1623421200000|2021-06-11 14:20:00|1937.5|1936|1932|1930.5|1937.5|1936.5|1931.5|1930.5|13676
1623421500000|2021-06-11 14:25:00|1932.5|1931|1933.5|1932|1933.5|1933|1932|1931|7009
1623421800000|2021-06-11 14:30:00|1933|1932.5|1929.5|1928.5|1933.5|1933|1929|1928|12885
1623422100000|2021-06-11 14:35:00|1929|1928|1929|1928|1930.5|1930|1928.5|1927.5|6098
1623422400000|2021-06-11 14:40:00|1929.5|1928.5|1926.5|1925|1929.5|1929|1925.5|1924.5|8039
1623422700000|2021-06-11 14:45:00|1927|1925.5|1922|1921|1927|1925.5|1921|1920.5|8955
1623423000000|2021-06-11 14:50:00|1921.5|1920.5|1923.5|1922.5|1923.5|1922.5|1918.5|1917.5|10204
1623423300000|2021-06-11 14:55:00|1924|1923|1922.5|1922|1924.5|1923|1922|1921|5940
1623423600000|2021-06-11 15:00:00|1922|1921.5|1920.5|1920|1922.5|1921.5|1918|1917|7278
1623423900000|2021-06-11 15:05:00|1921|1920.5|1923.5|1922.5|1923.5|1922.5|1921|1920.5|5338
1623424200000|2021-06-11 15:10:00|1924|1923|1927|1925.5|1927.5|1926.5|1924|1923|8014
1623424500000|2021-06-11 15:15:00|1927.5|1926|1925|1924|1927.5|1926.5|1924.5|1924|5668
1623424800000|2021-06-11 15:20:00|1925.5|1924.5|1924|1923|1925.5|1924.5|1924|1923|131502
1623425100000|2021-06-11 15:25:00|1924.5|1923.5|1925.5|1924|1927.5|1926|1923|1922.5|11070
1623654000000|2021-06-14 07:00:00|1930|1927.5|1938|1933|1944|1936.5|1930|1927|5897
1623654300000|2021-06-14 07:05:00|1937.5|1932|1942|1939|1943|1939|1933.5|1930|1067
1623654600000|2021-06-14 07:10:00|1943|1939.5|1948|1944.5|1948|1944.5|1942.5|1939.5|1419
1623654900000|2021-06-14 07:15:00|1949|1945|1953.5|1950|1954|1952|1948|1945|6984
1623655200000|2021-06-14 07:20:00|1953|1950.5|1954.5|1952|1956.5|1953.5|1953|1950.5|3098
1623655500000|2021-06-14 07:25:00|1954|1951.5|1950|1948|1954.5|1951.5|1949.5|1946.5|7341
1623655800000|2021-06-14 07:30:00|1949.5|1947.5|1938|1936.5|1949.5|1947.5|1938|1935|9664
1623656100000|2021-06-14 07:35:00|1937|1935|1930|1927|1937|1935|1930|1927|2836
1623656400000|2021-06-14 07:40:00|1927.5|1926.5|1924.5|1921.5|1927.5|1926.5|1923|1921|9190
1623656700000|2021-06-14 07:45:00|1924|1922|1924.5|1922.5|1925.5|1923.5|1924|1922|1964
1623657000000|2021-06-14 07:50:00|1924|1922|1918.5|1916.5|1924|1922|1918.5|1916.5|3583
1623657300000|2021-06-14 07:55:00|1917.5|1915.5|1918.5|1916|1919|1916|1917.5|1914.5|548
1623657600000|2021-06-14 08:00:00|1919|1916.5|1922.5|1920.5|1922.5|1920.5|1919|1916.5|2941
1623657900000|2021-06-14 08:05:00|1923|1921|1928|1926|1929|1926.5|1923|1921|2846
1623658200000|2021-06-14 08:10:00|1928.5|1926.5|1929|1927|1929|1927|1927|1926.5|186
1623658500000|2021-06-14 08:15:00|1928.5|1926.5|1927|1925.5|1928.5|1926.5|1926|1924|885
1623658800000|2021-06-14 08:20:00|1927.5|1926|1926|1925|1928.5|1926.5|1926|1924|2365
1623659100000|2021-06-14 08:25:00|1925.5|1924.5|1922|1921|1925.5|1924.5|1921.5|1920.5|1948
1623659400000|2021-06-14 08:30:00|1922.5|1921.5|1922|1920.5|1924|1923|1921.5|1920.5|2074
1623659700000|2021-06-14 08:35:00|1922.5|1921|1924.5|1923|1924.5|1923|1921.5|1920.5|4790
1623660000000|2021-06-14 08:40:00|1924|1922.5|1930|1928|1930|1928|1924|1922.5|1891
1623660300000|2021-06-14 08:45:00|1930.5|1928.5|1928|1926.5|1930.5|1929|1927.5|1926|1132
1623660600000|2021-06-14 08:50:00|1927.5|1926|1927.5|1926|1929.5|1928|1926|1924|2593
1623660900000|2021-06-14 08:55:00|1927|1925.5|1925|1924.5|1927|1925.5|1925|1924.5|3098
1623661200000|2021-06-14 09:00:00|1925.5|1925|1926|1925|1926.5|1925.5|1925|1923.5|5481
1623661500000|2021-06-14 09:05:00|1926.5|1925.5|1927|1926|1930.5|1929.5|1925.5|1925|16538
1623661800000|2021-06-14 09:10:00|1926.5|1925|1930|1928|1930|1928.5|1925.5|1925|2918
1623662100000|2021-06-14 09:15:00|1929.5|1927.5|1928|1927|1929.5|1927.5|1928|1927|2069
1623662400000|2021-06-14 09:20:00|1928.5|1927.5|1930.5|1929.5|1930.5|1929.5|1928.5|1927|2205
1623662700000|2021-06-14 09:25:00|1930|1929|1931|1930|1932|1930.5|1929.5|1928.5|1822
1623663000000|2021-06-14 09:30:00|1930.5|1929.5|1929|1928|1931|1929.5|1928|1927|2596
1623663300000|2021-06-14 09:35:00|1928.5|1928.5|1926.5|1925.5|1928.5|1928.5|1926|1925|6272
1623663600000|2021-06-14 09:40:00|1926|1925|1927|1926.5|1927|1926.5|1925.5|1924.5|3279
1623663900000|2021-06-14 09:45:00|1926.5|1925.5|1928|1927.5|1928|1927.5|1926.5|1925|2035
1623664200000|2021-06-14 09:50:00|1928.5|1928|1928.5|1927.5|1929.5|1928.5|1928|1927.5|1887
1623664500000|2021-06-14 09:55:00|1929|1928|1928|1927.5|1929|1928|1928|1927.5|439
1623664800000|2021-06-14 10:00:00|1927.5|1927|1926.5|1925.5|1927.5|1927|1926.5|1925.5|1901
1623665100000|2021-06-14 10:05:00|1927|1926|1927|1926|1927.5|1926.5|1926.5|1925.5|1320
1623665700000|2021-06-14 10:15:00|1927.5|1926.5|1927.5|1926|1928|1927.5|1927.5|1926|730
1623666000000|2021-06-14 10:20:00|1928|1926.5|1927.5|1926.5|1928|1926.5|1927.5|1926|3795
1623666300000|2021-06-14 10:25:00|1927|1926|1927.5|1926.5|1927.5|1926.5|1927|1926|1294
1623666600000|2021-06-14 10:30:00|1927|1926|1924.5|1923.5|1927.5|1926|1919.5|1918.5|7991
1623666900000|2021-06-14 10:35:00|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|252
1623667200000|2021-06-14 10:40:00|1926|1925|1926|1925|1927|1926|1925.5|1925|2929
1623667500000|2021-06-14 10:45:00|1925.5|1925.5|1926.5|1925.5|1928|1927.5|1925|1924.5|5657
1623667800000|2021-06-14 10:50:00|1927|1926|1927|1926|1928.5|1927.5|1927|1926|4360
1623668100000|2021-06-14 10:55:00|1927.5|1926.5|1925.5|1924.5|1927.5|1926.5|1925|1923.5|3069
1623668400000|2021-06-14 11:00:00|1926|1924|1924.5|1923.5|1926|1924|1924.5|1923.5|3002
1623668700000|2021-06-14 11:05:00|1925|1924|1925|1924|1925.5|1925|1925|1924|2350
1623669000000|2021-06-14 11:10:00|1925.5|1924.5|1923|1922|1927.5|1926.5|1923|1921.5|17619
1623669300000|2021-06-14 11:15:00|1923.5|1922.5|1923.5|1922.5|1924.5|1924|1923|1922|5503
1623669600000|2021-06-14 11:20:00|1924.5|1923|1923.5|1923|1925.5|1924.5|1922.5|1922|6241
1623669900000|2021-06-14 11:25:00|1924|1922.5|1923.5|1923|1924|1923|1920.5|1919.5|7929
1623670200000|2021-06-14 11:30:00|1924|1923.5|1924|1922.5|1924.5|1923.5|1922|1921.5|4931
1623670500000|2021-06-14 11:35:00|1924.5|1923|1925.5|1924|1925.5|1924.5|1924.5|1923|828
1623670800000|2021-06-14 11:40:00|1925|1924.5|1925|1924|1925.5|1925|1925|1924|1693
1623671100000|2021-06-14 11:45:00|1924.5|1923.5|1921.5|1920.5|1924.5|1924|1921.5|1920|4430
1623671400000|2021-06-14 11:50:00|||||||||2034
1623671700000|2021-06-14 11:55:00|1922|1921|1922|1921|1922|1921.5|1922|1921|1515
1623672000000|2021-06-14 12:00:00|1922.5|1921.5|1921.5|1920.5|1922.5|1921.5|1921|1920.5|2172
1623672300000|2021-06-14 12:05:00|1921|1920|1922.5|1922|1923|1922|1920|1919.5|4052
1623672600000|2021-06-14 12:10:00|1923|1922.5|1923|1922|1924|1923.5|1922.5|1921.5|5757
1623672900000|2021-06-14 12:15:00|1923.5|1922.5|1925.5|1924.5|1925.5|1925|1923|1922|3052
1623673200000|2021-06-14 12:20:00|1925|1924|1925.5|1925|1926|1925|1924.5|1924|3620
1623673500000|2021-06-14 12:25:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|3145
1623673800000|2021-06-14 12:30:00|1924|1924|1922.5|1921|1925.5|1925|1922.5|1921|5056
1623674100000|2021-06-14 12:35:00|1923|1921.5|1920.5|1919.5|1923|1922|1919.5|1919|3125
1623674400000|2021-06-14 12:40:00|1920|1920|1920|1919.5|1920|1920|1920|1919|668
1623674700000|2021-06-14 12:45:00|1919.5|1919|1916|1915.5|1919.5|1919|1916|1914.5|1266
1623675000000|2021-06-14 12:50:00|1915.5|1915|1909|1907.5|1915.5|1915|1907.5|1906|17680
1623675300000|2021-06-14 12:55:00|1909.5|1908|1905|1903.5|1910|1909|1903.5|1901.5|15843
1623675600000|2021-06-14 13:00:00|1904.5|1903|1902|1901|1904.5|1903|1901.5|1900|3574
1623675900000|2021-06-14 13:05:00|1902.5|1901.5|1902.5|1901.5|1903|1902.5|1900.5|1899|5323
1623676200000|2021-06-14 13:10:00|1902|1901|1903|1902|1903|1902|1901|1900.5|3012
1623676500000|2021-06-14 13:15:00|1902.5||1903||1903||1902.5||647
1623676800000|2021-06-14 13:20:00|1902.5|1901.5|1905|1904.5|1905|1904.5|1902.5|1901.5|12151
1623677100000|2021-06-14 13:25:00|1905.5|1905|1903.5|1903|1906|1905|1902|1900.5|3900
1623677400000|2021-06-14 13:30:00|1904|1903.5|1897.5|1896.5|1908.5|1907|1897|1895.5|15866
1623677700000|2021-06-14 13:35:00|1898|1897|1898|1896.5|1898|1897|1895.5|1893.5|57199
1623678000000|2021-06-14 13:40:00|1898.5|1897|1901|1900|1903.5|1903|1898.5|1897|6947
1623678300000|2021-06-14 13:45:00|1900.5|1899.5|1900|1899.5|1901.5|1900.5|1899|1898.5|3980
1623678600000|2021-06-14 13:50:00|1900.5|1900|1898.5|1897|1902.5|1901.5|1898.5|1897|9771
1623678900000|2021-06-14 13:55:00|1898|1896.5|1894.5|1893|1898|1896.5|1894.5|1893|1197
1623679200000|2021-06-14 14:00:00|1894|1893.5|1893|1892|1894.5|1893.5|1891.5|1890.5|4316
1623679500000|2021-06-14 14:05:00|1892.5|1891.5|1892|1891|1893|1892.5|1891.5|1890.5|4373
1623679800000|2021-06-14 14:10:00|1891.5|1890.5|1893|1891.5|1893|1891.5|1889.5|1889|4908
1623680100000|2021-06-14 14:15:00|1893.5|1892|1892.5|1891.5|1894|1893|1891|1890|2978
1623680400000|2021-06-14 14:20:00|1893|1892|1895.5|1895|1895.5|1895|1891.5|1891|7093
1623680700000|2021-06-14 14:25:00|1896|1895.5|1901|1900.5|1902.5|1901.5|1896|1895.5|9368
1623681000000|2021-06-14 14:30:00|1900.5|1900|1901.5|1900.5|1903.5|1902.5|1900|1899.5|7616
1623681300000|2021-06-14 14:35:00|1901|1899.5|1899|1898|1901|1899.5|1897|1895.5|63940
1623681600000|2021-06-14 14:40:00|1899.5|1898.5|1896.5|1895.5|1900|1899.5|1896.5|1895|9417
1623681900000|2021-06-14 14:45:00|1896|1895|1898|1897|1898|1897|1896|1894.5|4863
1623682200000|2021-06-14 14:50:00|1898.5|1897.5|1901|1900|1901|1900|1898.5|1897|25887
1623682500000|2021-06-14 14:55:00|1900.5|1899.5|1901|1900.5|1901.5|1900.5|1900|1899.5|4091
1623682800000|2021-06-14 15:00:00|1901.5|1901|1903|1902|1904.5|1903.5|1901.5|1900.5|10739
1623683100000|2021-06-14 15:05:00|1902.5|1901.5|1900|1899.5|1903|1902|1899.5|1898.5|6200
1623683400000|2021-06-14 15:10:00|1899.5|1899|1900|1899|1900.5|1899|1898|1897|8783
1623683700000|2021-06-14 15:15:00|1899.5|1898.5|1897.5|1897|1899.5|1898.5|1897.5|1896.5|4177
1623684000000|2021-06-14 15:20:00|1898|1897.5|1897.5|1896.5|1898|1897.5|1895.5|1894.5|8569
1623684300000|2021-06-14 15:25:00|1898|1897|1894.5|1893|1898|1897.5|1893.5|1891.5|14876
1623740400000|2021-06-15 07:00:00|1907.5|1900.5|1900.5|1897.5|1924|1906.5|1890|1885|2134
1623740700000|2021-06-15 07:05:00|1901.5|1898|1904.5|1900|1906.5|1902.5|1901.5|1897.5|6278
1623741000000|2021-06-15 07:10:00|1905|1900.5|1902.5|1900|1906|1903.5|1901.5|1899|5672
1623741300000|2021-06-15 07:15:00|1903|1899|1901|1899|1904.5|1901.5|1901|1898.5|1751
1623741600000|2021-06-15 07:20:00|1901.5|1899.5|1899|1897|1903|1901|1899|1896.5|3631
1623741900000|2021-06-15 07:25:00|1900|1897.5|1902.5|1901|1903.5|1901|1900|1897.5|906
1623742200000|2021-06-15 07:30:00|1903.5|1901.5|1907.5|1905.5|1908.5|1905.5|1903.5|1901.5|1208
1623742500000|2021-06-15 07:35:00|1908|1906|1911|1909|1912|1909|1908|1906|2338
1623742800000|2021-06-15 07:40:00|1910.5||1910.5||1910.5||1910.5||952
1623743100000|2021-06-15 07:45:00|1910|1909.5|1911|1909.5|1913|1912|1910|1909.5|4573
1623743400000|2021-06-15 07:50:00|1911.5|1910|1910.5|1909|1913|1911|1910.5|1909|1586
1623743700000|2021-06-15 07:55:00|1910|1908.5|1910|1908.5|1910|1909|1907|1906|4510
1623744000000|2021-06-15 08:00:00|1911|1909|1908|1906|1913|1912|1907.5|1906|4575
1623744300000|2021-06-15 08:05:00|1907.5|1905.5|1906.5|1905.5|1907.5|1905.5|1906.5|1904|2907
1623744600000|2021-06-15 08:10:00|1906|1904.5|1906|1905.5|1907.5|1906|1905.5|1904|2793
1623744900000|2021-06-15 08:15:00|1905.5|1905|1900.5|1898.5|1905.5|1905|1900.5|1898.5|2765
1623745200000|2021-06-15 08:20:00|1900|1898|1899|1898|1900|1898.5|1898|1896.5|1971
1623745500000|2021-06-15 08:25:00|1899.5|1898.5|1901.5|1900|1903|1900.5|1899|1898|2374
1623745800000|2021-06-15 08:30:00|1901|1899.5|1905.5|1903.5|1905.5|1903.5|1900|1899|5201
1623746100000|2021-06-15 08:35:00|1906|1904|1908.5|1907|1908.5|1907.5|1906|1904|190
1623746400000|2021-06-15 08:40:00|1908|1906.5|1909|1908|1910|1908.5|1906|1904.5|2511
1623746700000|2021-06-15 08:45:00|1910|1908.5|1910|1908|1911.5|1909.5|1910|1908|1665
1623747000000|2021-06-15 08:50:00|1909.5|1908.5|1910.5|1909|1910.5|1909|1907|1906|2361
1623747300000|2021-06-15 08:55:00|1911|1909.5|1911|1909.5|1912|1910.5|1909|1908|4835
1623747600000|2021-06-15 09:00:00|1911.5|1910|1920.5|1918|1920.5|1918|1911.5|1910|1817
1623747900000|2021-06-15 09:05:00|1921|1918.5|1920|1918.5|1921|1919.5|1919|1918|1199
1623748200000|2021-06-15 09:10:00|1919.5|1918|1918|1916.5|1919.5|1918|1918|1916.5|4029
1623748500000|2021-06-15 09:15:00|1917.5|1916|1924.5|1922.5|1925.5|1923|1917|1916|3179
1623748800000|2021-06-15 09:20:00|1924|1923|1925.5|1924|1926|1924|1924|1922.5|2299
1623749100000|2021-06-15 09:25:00|1925|1923.5|1927.5|1926|1928|1926|1923.5|1922|3414
1623749400000|2021-06-15 09:30:00|1928|1926.5|1926.5|1925|1929|1927.5|1926|1924.5|4363
1623749700000|2021-06-15 09:35:00|1927|1925.5|1929.5|1928.5|1930.5|1928.5|1926.5|1925.5|2829
1623750000000|2021-06-15 09:40:00|1930|1929|1929.5|1927.5|1932|1930|1929|1927.5|4204
1623750300000|2021-06-15 09:45:00|1929|1927|1926.5|1925|1929|1927|1926|1924.5|1919
1623750600000|2021-06-15 09:50:00|1926|1925.5|1922|1921|1926.5|1926|1922|1921|76304
1623750900000|2021-06-15 09:55:00|1922.5|1921.5|1923.5|1922|1923.5|1922.5|1921.5|1921|4913
1623751200000|2021-06-15 10:00:00|1924|1922.5|1921.5|1921|1925|1923.5|1921.5|1921|2940
1623751500000|2021-06-15 10:05:00|1922.5|1921.5|1923.5|1922.5|1924|1922.5|1921.5|1920|397
1623751800000|2021-06-15 10:10:00|||||||||70
1623752100000|2021-06-15 10:15:00|1923|1922|1922.5|1921|1923|1922|1921.5|1921|1735
1623752400000|2021-06-15 10:20:00|1922|1921.5|1924|1923|1924.5|1923.5|1919|1918.5|7124
1623752700000|2021-06-15 10:25:00|1923.5|1922.5|1924.5|1923.5|1924.5|1923.5|1923.5|1922.5|784
1623753000000|2021-06-15 10:30:00|1924|1923|1924.5|1923|1924.5|1924|1923.5|1922.5|948
1623753300000|2021-06-15 10:35:00|1925|1923.5|1924.5|1923|1927|1926|1923|1922|11823
1623753600000|2021-06-15 10:40:00|1924|1923.5|1923.5|1922.5|1924|1923.5|1923.5|1922.5|247
1623753900000|2021-06-15 10:45:00|1924|1923|1920|1918.5|1925.5|1924|1919.5|1918.5|3538
1623754200000|2021-06-15 10:50:00|1920.5|1919|1921|1920|1921.5|1920|1919.5|1919|1439
1623754500000|2021-06-15 10:55:00|1920.5|1920.5|1920.5|1919|1921|1920.5|1918.5|1917|56696
1623754800000|2021-06-15 11:00:00|1920|1918.5|1920|1919|1920.5|1919.5|1919|1917|19332
1623755100000|2021-06-15 11:05:00|1920.5|1919.5|1912.5|1911.5|1920.5|1919.5|1910.5|1909.5|9386
1623755400000|2021-06-15 11:10:00|1913|1912|1914.5|1913|1914.5|1914|1910|1908.5|4107
1623755700000|2021-06-15 11:15:00|1915|1913.5|1916|1915|1916|1915|1914.5|1913.5|998
1623756000000|2021-06-15 11:20:00|1915.5|1914.5|1917.5|1916.5|1917.5|1916.5|1915|1913.5|1794
1623756300000|2021-06-15 11:25:00|1918.5|1917|1920|1918.5|1921.5|1920.5|1918.5|1917|4721
1623756600000|2021-06-15 11:30:00|1919.5|1919|1919.5|1917.5|1919.5|1919|1918|1917|1680
1623756900000|2021-06-15 11:35:00|1919|1918|1920.5|1919|1921.5|1920|1919|1918|2462
1623757200000|2021-06-15 11:40:00|1920|1919.5|1920|1919|1920.5|1919.5|1920|1919|1953
1623757500000|2021-06-15 11:45:00|1919.5|1918.5|1925.5|1924|1926|1925|1919.5|1918|58706
1623757800000|2021-06-15 11:50:00|1925|1923.5|1923.5|1922.5|1925|1923.5|1923.5|1922|1105
1623758100000|2021-06-15 11:55:00|1923|1922|1927.5|1926.5|1928|1926.5|1923|1922|4281
1623758400000|2021-06-15 12:00:00|1927|1926|1927|1925.5|1927.5|1926|1926.5|1925|3553
1623758700000|2021-06-15 12:05:00|1926.5|1925|1924|1923.5|1926.5|1925.5|1924|1923|3732
1623759000000|2021-06-15 12:10:00|1923.5|1923|1925|1923|1925.5|1924|1923|1921.5|2385
1623759300000|2021-06-15 12:15:00|1924.5|1922.5|1925.5|1924.5|1925.5|1924.5|1924|1922.5|1104
1623759600000|2021-06-15 12:20:00|1926|1925|1925.5|1924.5|1926.5|1925.5|1925.5|1924.5|3052
1623759900000|2021-06-15 12:25:00|1925|1925|1925|1924|1925|1925|1925|1923.5|1340
1623760200000|2021-06-15 12:30:00|1924.5|1923.5|1922.5|1922|1924.5|1923.5|1922.5|1921.5|2755
1623760500000|2021-06-15 12:35:00|1922|1921.5|1923|1922|1924|1923|1922|1921.5|1565
1623760800000|2021-06-15 12:40:00|1922.5|1922.5|1922|1921|1923.5|1922.5|1921.5|1920|2374
1623761100000|2021-06-15 12:45:00|1921.5|1920.5|1923.5|1922|1924|1922|1919.5|1919|5492
1623761400000|2021-06-15 12:50:00|1924|1922.5|1924|1923|1924|1923|1923.5|1922.5|1049
1623761700000|2021-06-15 12:55:00|1923.5|1922.5|1920|1919|1924|1923|1920|1919|3394
1623762000000|2021-06-15 13:00:00|1919.5|1918|1914|1913|1920|1918.5|1913|1911|3634
1623762300000|2021-06-15 13:05:00|1913.5|1912.5|1911.5|1910|1913.5|1912.5|1910.5|1909.5|2837
1623762600000|2021-06-15 13:10:00|1911|1910.5|1911|1910|1911.5|1910.5|1910.5|1909.5|1318
1623762900000|2021-06-15 13:15:00|1910.5|1909.5|1910|1909|1910.5|1910|1909.5|1908.5|2856
1623763200000|2021-06-15 13:20:00|1909.5|1908.5|1911.5|1910.5|1911.5|1911|1909|1908.5|3561
1623763500000|2021-06-15 13:25:00|1911|1910|1915|1914|1915.5|1914.5|1910|1909.5|9003
1623763800000|2021-06-15 13:30:00|1915.5|1914.5|1912|1910|1917.5|1917|1905.5|1904|28046
1623764100000|2021-06-15 13:35:00|1911.5|1911|1907|1905.5|1913|1911|1905.5|1904|16810
1623764400000|2021-06-15 13:40:00|1907.5|1906|1915.5|1913.5|1915.5|1913.5|1907|1906|12584
1623764700000|2021-06-15 13:45:00|1916.5|1914|1921.5|1920.5|1921.5|1920.5|1916.5|1914|9640
1623765000000|2021-06-15 13:50:00|1921|1921|1921|1920.5|1922.5|1921.5|1921|1920|17748
1623765300000|2021-06-15 13:55:00|1922|1921|1925|1923.5|1927.5|1926.5|1921|1920.5|13549
1623765600000|2021-06-15 14:00:00|1924.5|1924|1925|1923.5|1926|1924.5|1921.5|1920.5|11421
1623765900000|2021-06-15 14:05:00|1924.5|1924|1925.5|1925|1925.5|1925|1921.5|1920|14732
1623766200000|2021-06-15 14:10:00|1926|1925.5|1923.5|1922.5|1926|1925.5|1923.5|1922|12751
1623766500000|2021-06-15 14:15:00|1924|1923|1925|1924|1927|1926|1922.5|1922|13551
1623766800000|2021-06-15 14:20:00|1925.5|1924.5|1924.5|1924|1926.5|1925.5|1924|1923|11526
1623767100000|2021-06-15 14:25:00|1925|1923.5|1921|1919|1925|1924.5|1917.5|1917|10965
1623767400000|2021-06-15 14:30:00|1920.5|1918.5|1919.5|1917.5|1920.5|1919.5|1916|1914.5|8026
1623767700000|2021-06-15 14:35:00|1919|1916.5|1912|1911|1919|1916.5|1912|1911|3199
1623768000000|2021-06-15 14:40:00|1911.5|1910.5|1910.5|1909|1912|1911|1908|1907|6047
1623768300000|2021-06-15 14:45:00|1910|1908.5|1908|1907|1910|1909|1907|1906.5|3032
1623768600000|2021-06-15 14:50:00|1907.5|1906.5|1906.5|1906|1908|1906.5|1906.5|1906|5333
1623768900000|2021-06-15 14:55:00|1906|1905.5|1906.5|1905.5|1906.5|1905.5|1905|1904|4601
1623769200000|2021-06-15 15:00:00|1906|1905|1905|1904|1907|1906.5|1905|1904|6850
1623769500000|2021-06-15 15:05:00|1904.5|1903.5|1899.5|1898|1904.5|1903.5|1898.5|1897.5|50909
1623769800000|2021-06-15 15:10:00|1899|1897.5|1894.5|1893|1899|1897.5|1894|1893|7139
1623770100000|2021-06-15 15:15:00|1895|1893.5|1892|1891|1895|1894|1892|1891|9178
1623770400000|2021-06-15 15:20:00|1891.5|1891.5|1887|1886|1893.5|1892.5|1886.5|1885|14881
1623770700000|2021-06-15 15:25:00|1886.5|1885.5|1889|1887|1890|1887.5|1883.5|1882.5|18196
1623826800000|2021-06-16 07:00:00|1913|1883|1893|1887|1913|1888.5|1880|1871.5|7172
1623827100000|2021-06-16 07:05:00|1892|1887.5|1888|1884|1892|1887.5|1887|1880.5|4295
1623827400000|2021-06-16 07:10:00|1888.5|1884.5|1892|1889|1893|1889|1888.5|1884.5|3467
1623827700000|2021-06-16 07:15:00|1891|1889.5|1888|1885|1891|1889.5|1887|1883.5|7910
1623828000000|2021-06-16 07:20:00|1888.5|1885.5|1887.5|1885|1889|1886|1887.5|1885|4552
1623828300000|2021-06-16 07:25:00|1886.5|1884.5|1886|1883.5|1886.5|1885|1885|1883.5|4717
1623828600000|2021-06-16 07:30:00|1885.5|1883|1883.5|1881.5|1885.5|1883|1883|1881.5|3129
1623828900000|2021-06-16 07:35:00|1884|1882|1885.5|1884.5|1886|1885|1884|1882|3559
1623829200000|2021-06-16 07:40:00|1885|1884|1885.5|1883|1885.5|1884.5|1884|1882.5|51502
1623829500000|2021-06-16 07:45:00|1885|1882.5|1887.5|1886|1888|1887|1885|1882.5|2443
1623829800000|2021-06-16 07:50:00|1888|1886.5|1887.5|1885.5|1888.5|1887|1887|1885.5|3252
1623830100000|2021-06-16 07:55:00|1887|1885|1887|1885|1887|1886|1884.5|1883|5634
1623830400000|2021-06-16 08:00:00|1886.5|1884.5|1884.5|1883.5|1886.5|1884.5|1884|1883|980
1623830700000|2021-06-16 08:05:00|1885|1884|1890|1888|1890|1889|1885|1884|4162
1623831000000|2021-06-16 08:10:00|1889.5|1887.5|1889|1887.5|1892|1890|1888|1886|7012
1623831300000|2021-06-16 08:15:00|1888.5|1887|1887|1886|1888.5|1887|1887|1886|2038
1623831600000|2021-06-16 08:20:00|1886.5|1886.5|1887.5|1886|1887.5|1886.5|1884.5|1883.5|5564
1623831900000|2021-06-16 08:25:00|1888|1886.5|1889|1887.5|1890|1887.5|1888|1886.5|5732
1623832200000|2021-06-16 08:30:00|1888.5|1887|1889|1887.5|1889.5|1887.5|1887.5|1886|2414
1623832500000|2021-06-16 08:35:00|1888.5|1887|1888|1887|1888.5|1887.5|1888|1886.5|865
1623832800000|2021-06-16 08:40:00|1887.5|1886.5|1886.5|1885.5|1887.5|1886.5|1886.5|1885.5|2668
1623833100000|2021-06-16 08:45:00|1887|1886|1892.5|1891|1893|1891|1887|1886|566
1623833400000|2021-06-16 08:50:00|1893|1891.5|1894|1893|1894|1893|1893|1891.5|36956
1623833700000|2021-06-16 08:55:00|1894.5|1893.5|1896|1894.5|1896.5|1896|1894.5|1893.5|1600
1623834000000|2021-06-16 09:00:00|1895.5|1894|1895|1893.5|1896.5|1895.5|1894.5|1893|8886
1623834300000|2021-06-16 09:05:00|1894.5|1893|1893.5|1892.5|1894.5|1893.5|1893|1892|20221
1623834600000|2021-06-16 09:10:00|1894|1893|1893|1891.5|1895|1894|1892.5|1891|2029
1623834900000|2021-06-16 09:15:00|1892.5|1891|1893.5|1892.5|1894|1893.5|1892.5|1891|3095
1623835200000|2021-06-16 09:20:00|1893|1892|1892|1891|1893.5|1892|1891.5|1890.5|3194
1623835500000|2021-06-16 09:25:00|1891.5|1890.5|1891.5|1890.5|1892|1891.5|1891|1890.5|3195
1623835800000|2021-06-16 09:30:00|1891|1890|1889.5|1889|1891|1890|1889.5|1889|6215
1623836100000|2021-06-16 09:35:00|1890|1889.5|1890.5|1889.5|1891.5|1891|1890|1889|2920
1623836400000|2021-06-16 09:40:00|1891|1890|1892|1891|1892|1891|1891|1890|10704
1623836700000|2021-06-16 09:45:00|1891.5|1891.5|1896.5|1895.5|1896.5|1895.5|1891.5|1891.5|21447
1623837000000|2021-06-16 09:50:00|||||||||285
1623837300000|2021-06-16 09:55:00|1897|1896|1897|1896|1898.5|1898|1896.5|1895.5|3163
1623837600000|2021-06-16 10:00:00|1897.5|1896.5|1896|1895|1898.5|1897.5|1896|1895|1048
1623837900000|2021-06-16 10:05:00|1897|1895.5|1896|1895|1897|1895.5|1896|1895|249
1623838200000|2021-06-16 10:10:00|1896.5|1895.5|1897.5|1896|1900|1899|1896.5|1895.5|3239
1623838500000|2021-06-16 10:15:00|1898|1896.5|1900|1899|1900|1899|1898|1896.5|642
1623838800000|2021-06-16 10:20:00|1899.5|1899.5|1899|1898|1900|1899.5|1899|1898|1312
1623839100000|2021-06-16 10:25:00|1900|1898.5|1904|1903|1904|1903|1899.5|1898|1690
1623839400000|2021-06-16 10:30:00|1903.5|1902.5|1904|1902|1904|1903|1902|1901|4658
1623839700000|2021-06-16 10:35:00|1904.5|1902.5|1905.5|1904|1908|1905.5|1904|1902.5|2989
1623840000000|2021-06-16 10:40:00|1905|1903.5|1903.5|1902.5|1905|1903.5|1902.5|1901.5|3571
1623840300000|2021-06-16 10:45:00|1904|1903|1906.5|1905.5|1907|1905.5|1904|1903|1008
1623840600000|2021-06-16 10:50:00|1906|1905|1908.5|1907|1909.5|1908|1906|1905|3199
1623840900000|2021-06-16 10:55:00|1908|1906.5|1907.5|1906|1908|1906.5|1907|1906|3400
1623841200000|2021-06-16 11:00:00|1906.5|1905.5|1904.5|1903.5|1907.5|1905.5|1904.5|1903.5|3829
1623841500000|2021-06-16 11:05:00|1904|1903|1904|1903|1904.5|1903|1904|1903|338
1623841800000|2021-06-16 11:10:00|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|870
1623842100000|2021-06-16 11:15:00|1903|1902|1900.5|1900|1903|1902|1900.5|1899.5|2163
1623842400000|2021-06-16 11:20:00|1900|1899.5|1898.5|1897.5|1900|1899.5|1898.5|1897|527
1623842700000|2021-06-16 11:25:00|1899|1898|1893|1891.5|1899|1898.5|1892.5|1891|7850
1623843000000|2021-06-16 11:30:00|1893.5|1892|1899.5|1898|1899.5|1898|1893.5|1892|2566
1623843300000|2021-06-16 11:35:00|1899|1897.5|1896|1895.5|1899|1897.5|1896|1895|732
1623843600000|2021-06-16 11:40:00|1895.5|1895|1895.5|1894|1896.5|1895|1894|1892.5|2449
1623843900000|2021-06-16 11:45:00||1894.5||1894||1895||1894|2001
1623844200000|2021-06-16 11:50:00|1895|1893.5|1893.5|1892|1895|1893.5|1893|1891.5|2094
1623844500000|2021-06-16 11:55:00|1893|1892.5|1892|1891.5|1893|1892.5|1892|1891.5|337
1623844800000|2021-06-16 12:00:00|1891.5|1891|1893.5|1892.5|1893.5|1892.5|1891.5|1889.5|2596
1623845100000|2021-06-16 12:05:00|1893|1892|1894.5|1893.5|1895.5|1894|1893|1892|1308
1623845400000|2021-06-16 12:10:00|1895|1894|1895.5|1894|1895.5|1894.5|1893.5|1892.5|15083
1623845700000|2021-06-16 12:15:00|1896|1894.5|1896.5|1895|1896.5|1895|1896|1894.5|227
1623846000000|2021-06-16 12:20:00|1896|1894.5|1895|1894|1896.5|1895.5|1895|1893|3314
1623846300000|2021-06-16 12:25:00|1895.5|1894.5|1896|1895|1896|1895|1895.5|1894.5|1206
1623846600000|2021-06-16 12:30:00|1896.5|1895.5|1900|1899|1900.5|1899|1896.5|1895|2013
1623846900000|2021-06-16 12:35:00|1899.5|1898.5|1899|1898.5|1899.5|1898.5|1899|1898.5|721
1623847200000|2021-06-16 12:40:00|1898.5|1898|1899|1898|1900.5|1899.5|1898|1897.5|3029
1623847500000|2021-06-16 12:45:00|1898.5|1897.5|1898.5|1897.5|1899|1898|1898|1897|1994
1623847800000|2021-06-16 12:50:00|1899|1898|1901|1899.5|1901.5|1900|1898.5|1898|2080
1623848100000|2021-06-16 12:55:00|1901.5|1900|1903.5|1902.5|1904.5|1903|1901|1900|5796
1623848400000|2021-06-16 13:00:00||1902||1902.5||1902.5||1902|546
1623848700000|2021-06-16 13:05:00|1903|1902|1904.5|1903.5|1905.5|1904|1903|1902|1685
1623849000000|2021-06-16 13:10:00|1905|1904|1905|1904.5|1906|1905|1905|1903.5|2676
1623849300000|2021-06-16 13:15:00|1905.5|1904|1906.5|1905|1907|1906|1905.5|1904|2499
1623849600000|2021-06-16 13:20:00|1906|1904.5|1908.5|1907.5|1909|1908|1905|1904.5|3097
1623849900000|2021-06-16 13:25:00|1908|1907|1909.5|1908.5|1910|1908.5|1907.5|1907|3293
1623850200000|2021-06-16 13:30:00|1910.5|1909|1913|1912|1914|1913|1910.5|1909|8032
1623850500000|2021-06-16 13:35:00|1912.5|1912.5|1912.5|1911.5|1916|1914.5|1911|1910|9122
1623850800000|2021-06-16 13:40:00|1913|1912|1913.5|1912|1914|1912.5|1912.5|1912|3172
1623851100000|2021-06-16 13:45:00|1914|1912.5|1918|1916.5|1920|1918.5|1914|1912.5|30266
1623851400000|2021-06-16 13:50:00|1918.5|1917|1916|1914.5|1920|1918|1915.5|1913.5|2480
1623851700000|2021-06-16 13:55:00|1916.5|1915|1912.5|1911.5|1916.5|1915.5|1912.5|1911|7585
1623852000000|2021-06-16 14:00:00|1912|1911|1914|1913|1915.5|1913.5|1911.5|1911|5230
1623852300000|2021-06-16 14:05:00|1915|1913.5|1914.5|1914|1915.5|1914.5|1914.5|1913|1140
1623852600000|2021-06-16 14:10:00|1914|1913.5|1917|1915.5|1917|1915.5|1912.5|1911|3231
1623852900000|2021-06-16 14:15:00|1917.5|1916|1920|1919|1920|1919|1917|1916|6037
1623853200000|2021-06-16 14:20:00|1919.5|1918.5|1920.5|1920|1921|1920|1918|1917|4706
1623853500000|2021-06-16 14:25:00|1920|1919.5|1920.5|1919.5|1922.5|1922|1917.5|1917|9426
1623853800000|2021-06-16 14:30:00|1920|1918.5|1915.5|1914.5|1920|1918.5|1915|1913.5|3160
1623854100000|2021-06-16 14:35:00|1915|1914|1911|1910|1915|1914|1911|1909|1527
1623854400000|2021-06-16 14:40:00|1910.5|1909.5|1907.5|1906.5|1910.5|1909.5|1907.5|1906.5|923
1623854700000|2021-06-16 14:45:00|1908|1907|1911|1909|1912|1910.5|1907|1906|35569
1623855000000|2021-06-16 14:50:00|1911.5|1909.5|1907|1905.5|1911.5|1910|1907|1905.5|1433
1623855300000|2021-06-16 14:55:00|1906.5|1906|1912|1910.5|1912.5|1910.5|1906.5|1905.5|7452
1623855600000|2021-06-16 15:00:00|1912.5|1911|1912.5|1911.5|1912.5|1911.5|1912|1911|3085
1623855900000|2021-06-16 15:05:00|1913|1912|1914|1913|1915|1913.5|1913|1912|4459
1623856200000|2021-06-16 15:10:00|1913.5|1912.5|1914.5|1913.5|1915|1914.5|1913.5|1912.5|3066
1623856500000|2021-06-16 15:15:00|1914|1913|1914.5|1914|1915.5|1914|1914|1913|3743
1623856800000|2021-06-16 15:20:00|1915|1914.5|1914|1913.5|1915.5|1914.5|1914|1913|116431
1623857100000|2021-06-16 15:25:00|1913.5|1913|1915|1913.5|1915.5|1914.5|1912.5|1911.5|10173
1623913200000|2021-06-17 07:00:00|1908.5|1884|1895|1889|1908.5|1907.5|1888|1878.5|3624
1623913500000|2021-06-17 07:05:00|1894|1889.5|1889.5|1886|1898|1897|1886.5|1880|2489
1623913800000|2021-06-17 07:10:00|1891|1886.5|1891|1887|1891.5|1890|1888|1884.5|2125
1623914100000|2021-06-17 07:15:00|1890.5|1887.5|1891|1889|1892|1889|1890|1887.5|3503
1623914400000|2021-06-17 07:20:00|1891.5|1889.5|1894.5|1892.5|1896|1893.5|1891.5|1889.5|3505
1623914700000|2021-06-17 07:25:00|1894|1891|1894|1892|1894|1892|1891.5|1890.5|33355
1623915000000|2021-06-17 07:30:00|1894.5|1892.5|1899.5|1897.5|1899.5|1897.5|1893|1891.5|4163
1623915300000|2021-06-17 07:35:00|1899|1897|1897.5|1896.5|1901|1900.5|1897|1896.5|6725
1623915600000|2021-06-17 07:40:00|1898|1897|1900|1898|1900|1898.5|1896.5|1895|1675
1623915900000|2021-06-17 07:45:00|1900.5|1898.5|1893|1890|1900.5|1899.5|1893|1890|4610
1623916200000|2021-06-17 07:50:00|1892.5|1889.5|1890.5|1888.5|1892.5|1889.5|1887.5|1885.5|2310
1623916500000|2021-06-17 07:55:00|1891|1889|1892.5|1891|1894|1892|1891|1889|1802
1623916800000|2021-06-17 08:00:00|1893|1891.5|1890|1887.5|1893|1892.5|1889.5|1887|2925
1623917100000|2021-06-17 08:05:00|1889.5|1888|1888.5|1887|1889.5|1888|1886.5|1885|3703
1623917400000|2021-06-17 08:10:00|1888|1886.5|1885|1884|1888|1886.5|1883.5|1881.5|11002
1623917700000|2021-06-17 08:15:00|1885.5|1884.5|1888|1887|1889|1888|1885.5|1884.5|2696
1623918000000|2021-06-17 08:20:00|1888.5|1887.5|1888|1887|1890|1888.5|1888|1887|1366
1623918300000|2021-06-17 08:25:00|1888.5|1886|1886|1884.5|1888.5|1886.5|1886|1884.5|1118
1623918600000|2021-06-17 08:30:00|1886.5|1885|1886.5|1885|1887.5|1886|1885.5|1884|2238
1623918900000|2021-06-17 08:35:00|1886|1885.5|1888.5|1887|1889|1887|1886|1885.5|823
1623919200000|2021-06-17 08:40:00|1889|1887.5|1890.5|1889.5|1891|1889.5|1889|1887.5|901
1623919500000|2021-06-17 08:45:00|1891|1890|1893|1891|1893|1891|1889.5|1889|1841
1623919800000|2021-06-17 08:50:00|1893.5|1891.5|1892|1890.5|1895|1893|1892|1890.5|691
1623920100000|2021-06-17 08:55:00|1892.5|1891|1892.5|1891|1893|1892|1892.5|1890.5|8
1623920400000|2021-06-17 09:00:00|1892|1890.5|1891|1890|1892|1891.5|1891|1890|961
1623920700000|2021-06-17 09:05:00|1891.5|1890.5|1891|1890|1892|1890.5|1891|1890|7843
1623921000000|2021-06-17 09:10:00|1890.5|1889.5|1889|1888|1890.5|1889.5|1887.5|1886|4274
1623921300000|2021-06-17 09:15:00|1888.5|1888.5|1888.5|1887|1888.5|1888.5|1885.5|1884|6370
1623921600000|2021-06-17 09:20:00|1889|1887.5|1891.5|1890|1891.5|1890|1889|1887.5|461
1623921900000|2021-06-17 09:25:00|1892|1890.5|1891.5|1889.5|1893|1892|1891.5|1889.5|1943
1623922200000|2021-06-17 09:30:00|1891|1890|1888.5|1888|1891|1890|1888.5|1888|270
1623922500000|2021-06-17 09:35:00|1888|1887.5|1889.5|1888.5|1891.5|1890|1888|1886.5|1291
1623922800000|2021-06-17 09:40:00|1889|1888|1887|1885.5|1889|1888|1887|1885.5|920
1623923100000|2021-06-17 09:45:00|1886.5|1886|1886|1884.5|1886.5|1886|1886|1884|1637
1623923400000|2021-06-17 09:50:00|1885.5|1884|1883.5|1882.5|1886|1884|1883.5|1882|28789
1623923700000|2021-06-17 09:55:00|1883|1883|1878|1876.5|1883|1883|1878|1876|9721
1623924000000|2021-06-17 10:00:00|1877.5|1876|1876.5|1875|1878|1876.5|1876|1874|3141
1623924300000|2021-06-17 10:05:00|1876|1874.5|1877|1876|1877|1876|1875.5|1874|12491
1623924600000|2021-06-17 10:10:00|1877.5|1876.5|1878|1877|1880.5|1879|1877|1876|2309
1623924900000|2021-06-17 10:15:00|1878.5|1876.5|1879.5|1877.5|1880|1879|1878|1876|3750
1623925200000|2021-06-17 10:20:00|1880|1878.5|1880.5|1879|1880.5|1879.5|1879|1878|4523
1623925500000|2021-06-17 10:25:00|1880|1879.5|1877|1876.5|1882.5|1881|1877|1876.5|9424
1623925800000|2021-06-17 10:30:00|1877.5|1877|1877.5|1877|1879.5|1878|1877.5|1877|7420
1623926100000|2021-06-17 10:35:00|1878|1876.5|1875.5|1875|1878|1877|1875.5|1875|7224
1623926400000|2021-06-17 10:40:00|1876|1875.5|1873.5|1872|1876.5|1876|1873.5|1872|2691
1623926700000|2021-06-17 10:45:00|1873||1873||1873||1873||110
1623927000000|2021-06-17 10:50:00|1873.5|1872.5|1873.5|1872.5|1875|1874|1873|1872|5453
1623927300000|2021-06-17 10:55:00|1873|1872|1873.5|1873|1873.5|1873|1871|1870|3707
1623927600000|2021-06-17 11:00:00|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|1645
1623927900000|2021-06-17 11:05:00|1874|1873|1873.5|1873|1874|1873.5|1873.5|1872.5|1865
1623928200000|2021-06-17 11:10:00|1873|1872.5|1871.5|1870.5|1873.5|1872.5|1871|1870|2965
1623928500000|2021-06-17 11:15:00|1872|1871|1871.5|1870.5|1872|1871.5|1870.5|1870|2360
1623928800000|2021-06-17 11:20:00|1872|1871|1872.5|1872|1873|1872.5|1872|1870.5|2963
1623929100000|2021-06-17 11:25:00|1872|1871.5|1867|1866|1872|1871.5|1866.5|1866|9113
1623929400000|2021-06-17 11:30:00|1866.5|1865.5|1866.5|1865|1866.5|1866|1864|1863.5|9047
1623929700000|2021-06-17 11:35:00|1867|1865.5|1870.5|1869.5|1871|1870|1867|1865.5|7551
1623930000000|2021-06-17 11:40:00|1870|1868.5|1868.5|1867.5|1870|1868.5|1866.5|1865.5|1450
1623930300000|2021-06-17 11:45:00|1869|1868|1871|1870.5|1871|1870.5|1869|1867.5|1467
1623930600000|2021-06-17 11:50:00|1870.5|1870|1869.5|1869|1871|1870|1869|1868.5|5486
1623930900000|2021-06-17 11:55:00|1869|1868.5|1867|1866|1869|1868.5|1866.5|1865|2022
1623931200000|2021-06-17 12:00:00|1867.5|1866.5|1870.5|1869|1872|1871|1867.5|1866.5|9079
1623931500000|2021-06-17 12:05:00|1870|1868.5|1870|1869|1872|1870.5|1869|1867.5|4777
1623931800000|2021-06-17 12:10:00|1869.5|1868.5|1871.5|1870.5|1871.5|1871|1869.5|1867.5|3130
1623932100000|2021-06-17 12:15:00|1872|1871|1869.5|1869|1872.5|1871.5|1868.5|1867.5|5092
1623932400000|2021-06-17 12:20:00|1870|1868|1867.5|1866.5|1870|1868|1866.5|1866|1130
1623932700000|2021-06-17 12:25:00|1868|1867|1868|1867.5|1868.5|1867.5|1867.5|1866.5|1084
1623933000000|2021-06-17 12:30:00|1868.5|1868|1869.5|1868.5|1869.5|1868.5|1868.5|1867.5|1779
1623933300000|2021-06-17 12:35:00|1869|1868|1869.5|1869|1869.5|1869|1869|1868|1696
1623933600000|2021-06-17 12:40:00|1869|1868.5|1870.5|1869.5|1870.5|1869.5|1868.5|1867.5|3092
1623933900000|2021-06-17 12:45:00|1871|1870|1870|1869|1872.5|1871.5|1868.5|1867.5|7949
1623934200000|2021-06-17 12:50:00|1869.5|1868.5|1866.5|1865.5|1870|1869|1866.5|1865.5|4092
1623934500000|2021-06-17 12:55:00|1867|1866|1863.5|1862.5|1867|1866|1862.5|1862|3650
1623934800000|2021-06-17 13:00:00|1864|1863|1860.5|1859.5|1864.5|1863.5|1860.5|1859.5|4199
1623935100000|2021-06-17 13:05:00|1861|1860|1861.5|1860.5|1861.5|1860.5|1859.5|1859|7159
1623935400000|2021-06-17 13:10:00|1862|1861|1863|1862.5|1865|1864|1862|1861|20260
1623935700000|2021-06-17 13:15:00|1862.5|1862|1864|1863|1864|1863|1862.5|1861.5|10720
1623936000000|2021-06-17 13:20:00|1863.5|1862.5|1864.5|1863.5|1866|1864|1863|1862|6005
1623936300000|2021-06-17 13:25:00|1864|1863|1869|1868|1870.5|1869|1863|1862|8906
1623936600000|2021-06-17 13:30:00|1869.5|1868.5|1873|1872.5|1874|1872.5|1869.5|1868.5|4914
1623936900000|2021-06-17 13:35:00|1873.5|1873|1874.5|1873|1877|1875.5|1872|1871|8667
1623937200000|2021-06-17 13:40:00|1874|1873.5|1878|1877|1878|1877.5|1874|1873|8104
1623937500000|2021-06-17 13:45:00|1878.5|1877.5|1879.5|1878.5|1880.5|1880|1878|1877.5|6145
1623937800000|2021-06-17 13:50:00|1879|1878|1879.5|1878|1883.5|1882.5|1878.5|1878|8099
1623938100000|2021-06-17 13:55:00|1879|1877.5|1877.5|1876|1879.5|1878|1877.5|1876|2842
1623938400000|2021-06-17 14:00:00|1877|1875.5|1880.5|1878.5|1880.5|1879.5|1874.5|1873|12702
1623938700000|2021-06-17 14:05:00|1880|1878|1883|1882|1883|1882|1878|1877|4092
1623939000000|2021-06-17 14:10:00|1882.5|1882.5|1880|1879.5|1883|1882.5|1880|1879|10568
1623939300000|2021-06-17 14:15:00|1880.5|1880|1884|1883|1884|1883.5|1879.5|1878|3720
1623939600000|2021-06-17 14:20:00|1884.5|1883.5|1885|1883.5|1886.5|1886|1884.5|1883.5|2743
1623939900000|2021-06-17 14:25:00|1885.5|1884|1889|1888|1889|1888|1884|1883|4030
1623940200000|2021-06-17 14:30:00|1888.5|1887.5|1896|1894.5|1896.5|1894.5|1888.5|1887.5|7795
1623940500000|2021-06-17 14:35:00|1896.5|1895|1895|1893|1899|1898|1895|1893|5195
1623940800000|2021-06-17 14:40:00|1895.5|1893.5|1897.5|1897|1898|1897|1894.5|1893|4086
1623941100000|2021-06-17 14:45:00|1898.5|1897.5|1900|1898.5|1900.5|1898.5|1897.5|1896|10909
1623941400000|2021-06-17 14:50:00|1900.5|1899|1898|1897|1900.5|1899.5|1897.5|1896.5|6221
1623941700000|2021-06-17 14:55:00|1897.5|1896.5|1899.5|1898.5|1899.5|1898.5|1897|1896|6001
1623942000000|2021-06-17 15:00:00|1899|1899|1905|1904|1906.5|1905.5|1899|1899|8799
1623942300000|2021-06-17 15:05:00|1905.5|1903.5|1910.5|1908.5|1911|1908.5|1905.5|1903.5|25924
1623942600000|2021-06-17 15:10:00|1910|1908|1912|1911|1912.5|1911|1908.5|1908|4782
1623942900000|2021-06-17 15:15:00|1912.5|1912|1910|1909|1913.5|1912|1909.5|1908.5|10776
1623943200000|2021-06-17 15:20:00|1910.5|1909.5|1910.5|1909|1911.5|1910.5|1909|1908|8545
1623943500000|2021-06-17 15:25:00|1910|1909.5|1908.5|1907|1910.5|1909.5|1906|1905|15574
1623999600000|2021-06-18 07:00:00|1913.5|1892|1907|1902|1915|1906.5|1903.5|1892|3306
1623999900000|2021-06-18 07:05:00|1906.5|1902.5|1910.5|1907.5|1911|1909|1906|1902.5|3864
1624000200000|2021-06-18 07:10:00|1910|1906.5|1913.5|1911.5|1913.5|1912|1910|1906|2494
1624000500000|2021-06-18 07:15:00|1912.5|1910.5|1915.5|1913.5|1917.5|1915.5|1912|1910.5|3100
1624000800000|2021-06-18 07:20:00|1916.5|1914|1916|1914.5|1917.5|1915|1916|1913.5|1942
1624001100000|2021-06-18 07:25:00|1915.5|1914|1910|1907.5|1915.5|1914.5|1910|1907|1374
1624001400000|2021-06-18 07:30:00|1909.5|1907|1894.5|1892.5|1909.5|1908|1893|1891|21632
1624001700000|2021-06-18 07:35:00|1895|1893|1896|1894|1901.5|1898.5|1895|1893|18521
1624002000000|2021-06-18 07:40:00|1895.5|1893.5|1892|1890.5|1895.5|1893.5|1892|1890|2357
1624002300000|2021-06-18 07:45:00|1891.5|1890|1889.5|1888|1893|1890.5|1889.5|1888|6224
1624002600000|2021-06-18 07:50:00|1890|1888.5|1896.5|1894.5|1896.5|1894.5|1889.5|1888.5|3918
1624002900000|2021-06-18 07:55:00|1896|1894|1895.5|1894.5|1896.5|1894.5|1895|1892.5|1837
1624003200000|2021-06-18 08:00:00|1895|1893.5|1895|1893|1895|1893.5|1894|1892|1797
1624003500000|2021-06-18 08:05:00|1895.5|1893.5|1900|1899|1900|1899|1895.5|1893|3078
1624003800000|2021-06-18 08:10:00|1899.5|1898.5|1899.5|1898.5|1902|1900|1899.5|1897.5|551
1624004100000|2021-06-18 08:15:00|1899|1897.5|1899.5|1898.5|1899.5|1898.5|1899|1897|538
1624004400000|2021-06-18 08:20:00|1899|1898|1897.5|1896|1900|1899|1897.5|1896|4037
1624004700000|2021-06-18 08:25:00|1897|1895.5|1899|1897.5|1899|1897.5|1896.5|1895|2436
1624005000000|2021-06-18 08:30:00|1898.5|1897|1898.5|1897.5|1898.5|1897.5|1898.5|1896.5|276
1624005300000|2021-06-18 08:35:00|1899|1898|1898.5|1897.5|1900|1899|1898.5|1896.5|8530
1624005600000|2021-06-18 08:40:00|1898|1897|1899|1897.5|1899.5|1897.5|1896.5|1895.5|273
1624005900000|2021-06-18 08:45:00|1898.5|1897|1899.5|1897.5|1899.5|1898|1898|1897|1136
1624006200000|2021-06-18 08:50:00|1899|1898|1899.5|1898|1899.5|1898|1898.5|1897|755
1624006500000|2021-06-18 08:55:00|1900|1898.5|1900|1899|1902|1900.5|1900|1898.5|1248
1624006800000|2021-06-18 09:00:00|1900.5|1899.5|1899.5|1898|1900.5|1899.5|1898.5|1898|1151
1624007100000|2021-06-18 09:05:00|1899|1898.5|1898.5|1897.5|1900.5|1899.5|1898.5|1896.5|2396
1624007700000|2021-06-18 09:15:00|1899|1897|1898|1896.5|1902|1901|1896.5|1895.5|19231
1624008000000|2021-06-18 09:20:00|1897.5|1896|1894|1892.5|1897.5|1896.5|1894|1892|1259
1624008300000|2021-06-18 09:25:00|1893.5|1892|1890.5|1888.5|1894|1892.5|1890.5|1888|1914
1624008600000|2021-06-18 09:30:00|1891|1889|1896.5|1894.5|1898.5|1896|1891|1889|2762
1624008900000|2021-06-18 09:35:00|1896|1893.5|1895.5|1894|1896|1894.5|1895|1893|358
1624009200000|2021-06-18 09:40:00|1894.5|1894.5|1893|1891|1894.5|1894.5|1893|1891|1629
1624009500000|2021-06-18 09:45:00|1893.5|1891.5|1895|1894|1895|1894|1893.5|1891|4448
1624009800000|2021-06-18 09:50:00|1895.5|1893.5|1903|1901.5|1904.5|1903.5|1895|1893.5|42459
1624010100000|2021-06-18 09:55:00|1902.5|1902|1904|1902.5|1905.5|1904|1901|1900.5|18127
1624010400000|2021-06-18 10:00:00|1903.5|1902|1896|1893.5|1903.5|1902|1893|1891|2493
1624010700000|2021-06-18 10:05:00||1893||1894||1894||1893|342
1624011000000|2021-06-18 10:10:00|1895|1893.5|1886.5|1884|1895|1893.5|1886.5|1884|7099
1624011300000|2021-06-18 10:15:00|1886|1883.5|1886.5|1884.5|1887|1884.5|1880.5|1878.5|5002
1624011600000|2021-06-18 10:20:00|1886|1884|1886|1884.5|1886|1884.5|1886|1884|725
1624011900000|2021-06-18 10:25:00|1885.5|1884|1884.5|1883|1886.5|1884.5|1884|1882.5|1425
1624012200000|2021-06-18 10:30:00|1884|1882.5|1884|1882.5|1884.5|1883|1883.5|1882|111
1624012500000|2021-06-18 10:35:00|1884.5|1883|1884.5|1883.5|1884.5|1883.5|1884|1882|791
1624012800000|2021-06-18 10:40:00|1884|1883|1883.5|1882.5|1884.5|1883|1883.5|1882|483
1624013100000|2021-06-18 10:45:00|1883|1882|1887|1885.5|1888.5|1886.5|1883|1882|2022
1624013400000|2021-06-18 10:50:00|1886.5|1886|1883|1881.5|1887|1886|1883|1881.5|4759
1624013700000|2021-06-18 10:55:00|1882.5|1882|1883|1881.5|1883.5|1883|1882.5|1881.5|1374
1624014000000|2021-06-18 11:00:00|1882.5|1881|1880.5|1879|1883|1881.5|1879.5|1878|13774
1624014300000|2021-06-18 11:05:00|1880|1878.5|1882.5|1881.5|1882.5|1881.5|1879.5|1878|4091
1624014600000|2021-06-18 11:10:00|1883|1882|1882|1880.5|1885|1883.5|1881.5|1880|661
1624014900000|2021-06-18 11:15:00|1881.5|1880|1882|1880|1882|1880.5|1880.5|1879|694
1624015200000|2021-06-18 11:20:00|1881.5|1879.5|1881|1879.5|1882|1879.5|1881|1879.5|95
1624015500000|2021-06-18 11:25:00|1880.5|1879|1880.5|1879|1881|1880|1879.5|1878.5|2265
1624015800000|2021-06-18 11:30:00|1880|1878.5|1877.5|1876.5|1880|1878.5|1877.5|1876.5|276
1624016100000|2021-06-18 11:35:00|1878|1877|1881.5|1879.5|1881.5|1880.5|1878|1877|1293
1624016400000|2021-06-18 11:40:00|1881|1880|1881|1880|1881.5|1880.5|1881|1879.5|279
1624016700000|2021-06-18 11:45:00|1881.5|1880.5|1881|1879.5|1882.5|1881|1881|1879.5|34889
1624017000000|2021-06-18 11:50:00|1880.5|1879|1879.5|1878.5|1884|1882.5|1879|1877|4555
1624017300000|2021-06-18 11:55:00|1880|1879|1879.5|1878|1881.5|1879.5|1879.5|1878|775
1624017600000|2021-06-18 12:00:00|1879|1877.5|1880|1879|1880.5|1879|1878|1876.5|2180
1624017900000|2021-06-18 12:05:00|1879.5|1878.5|1875.5|1874.5|1879.5|1878.5|1875.5|1874|348
1624018200000|2021-06-18 12:10:00|1875|1874|1874.5|1873|1877.5|1876.5|1874.5|1872.5|1099
1624018500000|2021-06-18 12:15:00|1874|1872.5|1874.5|1873|1875|1874|1874|1872.5|802
1624018800000|2021-06-18 12:20:00|1874|1873.5|1871|1870|1874.5|1874|1871|1870|2713
1624019100000|2021-06-18 12:25:00|1870.5|1869.5|1873.5|1872|1874.5|1873|1870.5|1869|3436
1624019400000|2021-06-18 12:30:00|1873|1871.5|1870|1868.5|1873|1871.5|1868|1866.5|5679
1624019700000|2021-06-18 12:35:00|1869.5|1868|1869.5|1869|1870|1869|1867.5|1867|1376
1624020000000|2021-06-18 12:40:00|1870|1868|1870|1869|1870|1869|1870|1868|786
1624020300000|2021-06-18 12:45:00|1870.5|1869.5|1872|1871|1872|1871|1870.5|1869|1930
1624020600000|2021-06-18 12:50:00|1871.5|1870.5|1867.5|1866.5|1872|1871|1867.5|1866.5|2715
1624020900000|2021-06-18 12:55:00|1868|1867|1868|1867.5|1869|1867.5|1865.5|1865|3851
1624021200000|2021-06-18 13:00:00|1868.5|1868|1865|1863.5|1870|1868.5|1865|1863.5|5509
1624021500000|2021-06-18 13:05:00|1864.5|1863|1865.5|1864|1866.5|1866|1862|1861|6178
1624021800000|2021-06-18 13:10:00|1866|1864.5|1865.5|1864|1868|1867.5|1865|1864|3203
1624022100000|2021-06-18 13:15:00|1865|1864.5|1866|1865|1867.5|1866|1865|1864.5|2409
1624022400000|2021-06-18 13:20:00|1865.5|1864.5|1864|1862.5|1866|1864.5|1863.5|1862.5|1360
1624022700000|2021-06-18 13:25:00|1863.5|1862|1865|1864|1865|1864.5|1863.5|1862|2833
1624023000000|2021-06-18 13:30:00|1865.5|1864.5|1868|1866.5|1869.5|1868.5|1863|1861.5|10540
1624023300000|2021-06-18 13:35:00|1867.5|1867|1868|1867|1869.5|1867.5|1863.5|1862|5699
1624023600000|2021-06-18 13:40:00|1868.5|1867.5|1871|1869|1877|1875.5|1868.5|1867.5|7926
1624023900000|2021-06-18 13:45:00|1870|1868.5|1871|1870.5|1871|1870.5|1868.5|1867.5|4281
1624024200000|2021-06-18 13:50:00|1870.5|1870|1868|1866.5|1871|1870.5|1865|1863|5292
1624024500000|2021-06-18 13:55:00|1867.5|1867|1872.5|1871.5|1874.5|1872.5|1867.5|1866.5|6699
1624024800000|2021-06-18 14:00:00|1872|1872|1876|1875|1876|1875|1870.5|1868.5|9728
1624025100000|2021-06-18 14:05:00|1875.5|1875.5|1875.5|1874.5|1878|1876.5|1875|1873.5|6036
1624025400000|2021-06-18 14:10:00|1876|1875|1873.5|1873|1878.5|1877|1871.5|1869.5|6101
1624025700000|2021-06-18 14:15:00|1874|1872.5|1872|1871|1875.5|1875|1871.5|1871|3255
1624026000000|2021-06-18 14:20:00|1872.5|1871.5|1867.5|1866|1872.5|1872|1866.5|1864.5|9665
1624026300000|2021-06-18 14:25:00|1867|1865|1869.5|1868|1871|1870|1865.5|1864.5|8044
1624026600000|2021-06-18 14:30:00|1869|1867.5|1870|1869|1871.5|1870|1867|1866|3715
1624026900000|2021-06-18 14:35:00|1869.5|1868.5|1872.5|1872|1873|1872|1869.5|1868.5|3919
1624027200000|2021-06-18 14:40:00|1873|1872.5|1873.5|1872.5|1874.5|1873|1873|1872|3037
1624027500000|2021-06-18 14:45:00|1874|1873|1875.5|1874|1875.5|1874.5|1873.5|1872.5|4908
1624027800000|2021-06-18 14:50:00|1875|1874.5|1879|1878|1879|1878|1875|1874.5|5344
1624028100000|2021-06-18 14:55:00|1878.5|1877.5|1876|1875|1880.5|1879|1875.5|1874.5|6021
1624028400000|2021-06-18 15:00:00|1875.5|1874.5|1874.5|1873.5|1877.5|1876.5|1873.5|1872.5|8531
1624028700000|2021-06-18 15:05:00|1874|1874|1873.5|1872.5|1874|1874|1873|1871.5|2621
1624029000000|2021-06-18 15:10:00|1874|1873|1872.5|1871.5|1874|1873.5|1871.5|1870|5902
1624029300000|2021-06-18 15:15:00|1872|1872|1874|1873|1874.5|1873.5|1871|1870.5|6587
1624029600000|2021-06-18 15:20:00|1874.5|1873.5|1875|1874|1876.5|1875.5|1874|1873|17481
1624029900000|2021-06-18 15:25:00|1874.5|1874.5|1874.5|1872.5|1875.5|1874.5|1873|1871.5|15355
1624258800000|2021-06-21 07:00:00|1918|1909|1918|1911.5|1918|1912.5|1901|1891|12094
1624259100000|2021-06-21 07:05:00|1919.5|1912|1939.5|1934|1940|1934|1909|1905.5|19338
1624259400000|2021-06-21 07:10:00|1939|1933.5|1945.5|1943|1948.5|1944|1932.5|1929.5|13788
1624259700000|2021-06-21 07:15:00|1943|1941.5|1938|1936|1948.5|1946|1936.5|1934|19574
1624260000000|2021-06-21 07:20:00|1937.5|1935|1929|1926|1937.5|1936.5|1929|1926|5579
1624260300000|2021-06-21 07:25:00|1928.5|1925.5|1925|1923|1931|1928.5|1921.5|1920.5|10730
1624260600000|2021-06-21 07:30:00|1924.5|1922|1924.5|1923|1926.5|1925.5|1917.5|1917|13225
1624260900000|2021-06-21 07:35:00|1926|1923.5|1927|1924|1927|1924.5|1922.5|1920|5753
1624261200000|2021-06-21 07:40:00|1927.5|1924.5|1943|1940|1943|1940|1927.5|1924.5|23549
1624261500000|2021-06-21 07:45:00|1943.5|1940.5|1946|1944|1947|1944|1943.5|1940.5|2081
1624261800000|2021-06-21 07:50:00|1945.5|1943.5|1959|1957|1959|1957|1945|1943|35893
1624262100000|2021-06-21 07:55:00|1959.5|1957.5|1957.5|1954|1963|1959.5|1952|1950|27789
1624262400000|2021-06-21 08:00:00|1957|1954.5|1953|1950.5|1959.5|1956|1952.5|1950|10631
1624262700000|2021-06-21 08:05:00|1952.5|1950|1949|1947.5|1952.5|1950.5|1949|1946.5|5594
1624263000000|2021-06-21 08:10:00|1948.5|1948|1953|1951.5|1953|1951.5|1948|1946|6694
1624263300000|2021-06-21 08:15:00|1953.5|1952|1958|1957|1958|1957|1953.5|1952|4039
1624263600000|2021-06-21 08:20:00|1957.5|1956|1961|1959|1965|1963|1955.5|1955|18026
1624263900000|2021-06-21 08:25:00|1960.5|1958.5|1954.5|1954|1961|1959|1954.5|1953|4638
1624264200000|2021-06-21 08:30:00|1955|1954.5|1957|1955.5|1959.5|1957.5|1954.5|1954|7016
1624264500000|2021-06-21 08:35:00|1956.5|1955|1957.5|1956|1958|1957|1954|1952.5|10108
1624264800000|2021-06-21 08:40:00|1958|1956.5|1963.5|1962.5|1963.5|1963|1958|1956.5|13662
1624265100000|2021-06-21 08:45:00|1964|1962|1968|1965.5|1968.5|1966.5|1963.5|1962|6468
1624265400000|2021-06-21 08:50:00|1968.5|1966|1968|1966.5|1973|1970.5|1968|1966|6737
1624265700000|2021-06-21 08:55:00|1968.5|1967|1968.5|1966.5|1969.5|1968|1966.5|1965.5|12549
1624266000000|2021-06-21 09:00:00|1968|1967|1972.5|1971.5|1974.5|1973|1968|1966.5|6264
1624266300000|2021-06-21 09:05:00|1973|1972|1977|1975.5|1977|1976|1972.5|1970.5|12171
1624266600000|2021-06-21 09:10:00|1977.5|1976|1973.5|1972.5|1981|1979.5|1973.5|1972.5|13290
1624266900000|2021-06-21 09:15:00|1973|1973|1977|1975.5|1977|1975.5|1972|1970.5|2858
1624267200000|2021-06-21 09:20:00|1978|1975|1974.5|1973.5|1979|1977.5|1972.5|1971|6187
1624267500000|2021-06-21 09:25:00|1975|1974|1979|1977.5|1980|1978|1974.5|1973.5|7202
1624267800000|2021-06-21 09:30:00|1978.5|1978|1970|1968.5|1978.5|1978|1969.5|1968.5|5385
1624268100000|2021-06-21 09:35:00|1969|1969|1957|1955|1969.5|1969|1955|1954.5|13866
1624268400000|2021-06-21 09:40:00|1957.5|1955.5|1952|1950.5|1960.5|1958|1952|1950.5|4034
1624268700000|2021-06-21 09:45:00|1952.5|1951|1957|1955.5|1957.5|1955.5|1952.5|1951|2960
1624269000000|2021-06-21 09:50:00|1957.5|1956.5|1951.5|1950|1958.5|1957|1951.5|1950|4812
1624269300000|2021-06-21 09:55:00|1951|1949.5|1954|1952|1955.5|1954|1949.5|1948.5|6817
1624269600000|2021-06-21 10:00:00|1955|1952.5|1957.5|1955.5|1959|1956.5|1955|1952.5|2055
1624269900000|2021-06-21 10:05:00|1958|1956|1962.5|1960.5|1963|1960.5|1956|1955.5|3912
1624270200000|2021-06-21 10:10:00|1963.5|1961|1958|1957|1963.5|1962|1958|1957|5338
1624270500000|2021-06-21 10:15:00|1959|1957.5|1961.5|1960|1963|1961.5|1959|1957|1344
1624270800000|2021-06-21 10:20:00|1962|1960.5|1963|1962.5|1964|1962.5|1961|1960|4491
1624271100000|2021-06-21 10:25:00|1962.5|1961.5|1960.5|1959|1963|1961.5|1960.5|1959|3312
1624271400000|2021-06-21 10:30:00|1961|1959.5|1961.5|1960.5|1962|1960.5|1960.5|1959.5|720
1624271700000|2021-06-21 10:35:00|1961|1960|1962|1961|1964.5|1963|1960|1959|7281
1624272000000|2021-06-21 10:40:00|1961.5|1960.5|1960.5|1959.5|1961.5|1960.5|1958.5|1957.5|2927
1624272300000|2021-06-21 10:45:00|1960|1959|1959|1957.5|1962|1960.5|1958.5|1957|2427
1624272600000|2021-06-21 10:50:00|1958.5|1957|1958|1957|1960|1958.5|1957|1956|3190
1624272900000|2021-06-21 10:55:00|1958.5|1957.5|1953.5|1952|1958.5|1957.5|1953.5|1952|1449
1624273200000|2021-06-21 11:00:00|1954|1952.5|1955.5|1954.5|1956.5|1955|1953.5|1952|3009
1624273500000|2021-06-21 11:05:00|1955|1953.5|1961|1959.5|1963|1961|1955|1953.5|6251
1624273800000|2021-06-21 11:10:00|1960.5|1959|1957|1956|1962.5|1962|1957|1956|3499
1624274100000|2021-06-21 11:15:00|1957.5|1956.5|1964.5|1963.5|1965.5|1964.5|1957.5|1956|4314
1624274400000|2021-06-21 11:20:00|1965|1963|1965.5|1965|1967.5|1966|1964|1963|5305
1624274700000|2021-06-21 11:25:00|1965|1964.5|1961|1959.5|1965|1964.5|1960|1959.5|2046
1624275000000|2021-06-21 11:30:00|1961.5|1960|1965|1963.5|1965|1964|1961.5|1960|1123
1624275300000|2021-06-21 11:35:00|1965.5|1964|1968.5|1967.5|1970|1968.5|1965.5|1964|4720
1624275600000|2021-06-21 11:40:00|1969|1968|1969.5|1968.5|1972|1970.5|1968.5|1967.5|4482
1624275900000|2021-06-21 11:45:00|1970|1968|1971|1970|1971.5|1971|1968.5|1967.5|4134
1624276200000|2021-06-21 11:50:00|1971.5|1970.5|1971.5|1970.5|1972.5|1972|1971.5|1970.5|4035
1624276500000|2021-06-21 11:55:00|1971|1970|1967|1966|1971|1970|1966|1965.5|5193
1624276800000|2021-06-21 12:00:00|1967.5|1966.5|1971|1969.5|1973.5|1972|1966.5|1966|11049
1624277100000|2021-06-21 12:05:00|1971.5|1970|1976|1975|1976.5|1975.5|1971.5|1970|2212
1624277400000|2021-06-21 12:10:00|1976.5|1975.5|1975.5|1974.5|1978|1977|1973.5|1973|13627
1624277700000|2021-06-21 12:15:00|1975|1974|1974|1972.5|1975.5|1974|1972.5|1971.5|10138
1624278000000|2021-06-21 12:20:00|1973.5|1973|1964.5|1963.5|1973.5|1973|1964.5|1963.5|2832
1624278300000|2021-06-21 12:25:00|1964|1963|1963|1962|1965|1964.5|1962.5|1961|5162
1624278600000|2021-06-21 12:30:00|1962.5|1961.5|1956.5|1955|1963|1962.5|1956|1955|12805
1624278900000|2021-06-21 12:35:00|1956|1955.5|1954|1952.5|1958|1956.5|1950|1948.5|7354
1624279200000|2021-06-21 12:40:00|1953.5|1952|1953|1951.5|1953.5|1952|1952|1950.5|1380
1624279500000|2021-06-21 12:45:00|1952.5|1951|1952|1951|1953|1952.5|1950|1949|12328
1624279800000|2021-06-21 12:50:00|1951.5|1950.5|1949|1947|1951.5|1950.5|1949|1946.5|3022
1624280100000|2021-06-21 12:55:00|1948|1946.5|1942.5|1941.5|1948|1946.5|1942.5|1941.5|6697
1624280400000|2021-06-21 13:00:00|1942|1941|1942.5|1941|1942.5|1941|1940|1939.5|3320
1624280700000|2021-06-21 13:05:00|1942|1941.5|1942|1940|1944.5|1944|1938.5|1937.5|7872
1624281000000|2021-06-21 13:10:00|1942.5|1940.5|1939.5|1939|1944|1943|1939.5|1939|3569
1624281300000|2021-06-21 13:15:00|1939|1938.5|1941.5|1940.5|1943.5|1941.5|1939|1937.5|5998
1624281600000|2021-06-21 13:20:00|1941|1940|1942.5|1941.5|1944|1943|1939.5|1939|10327
1624281900000|2021-06-21 13:25:00|1943.5|1942|1942|1941.5|1945.5|1944.5|1942|1941.5|6636
1624282200000|2021-06-21 13:30:00|1942.5|1941|1938|1936.5|1944.5|1943.5|1935.5|1934.5|14665
1624282500000|2021-06-21 13:35:00|1939|1937|1936.5|1935|1940.5|1939.5|1933|1931.5|15847
1624282800000|2021-06-21 13:40:00|1937|1935.5|1943.5|1942.5|1943.5|1942.5|1935.5|1934.5|9174
1624283100000|2021-06-21 13:45:00|1943|1941.5|1947|1946|1949|1947.5|1941|1940|23491
1624283400000|2021-06-21 13:50:00|1946.5|1945|1947.5|1946.5|1948|1946.5|1942|1941|10644
1624283700000|2021-06-21 13:55:00|1948|1947|1953|1951|1954|1952.5|1947.5|1946.5|13619
1624284000000|2021-06-21 14:00:00|1952.5|1951.5|1950.5|1949.5|1952.5|1951.5|1947.5|1947|8271
1624284300000|2021-06-21 14:05:00|1950|1949|1959.5|1957.5|1959.5|1957.5|1950|1948.5|5409
1624284600000|2021-06-21 14:10:00|1960|1957|1951|1950|1960|1957.5|1950.5|1949.5|7813
1624284900000|2021-06-21 14:15:00|1950.5|1950.5|1947.5|1946|1955|1953|1947.5|1946|7469
1624285200000|2021-06-21 14:20:00|1947|1945.5|1946|1945|1947.5|1946.5|1945|1944.5|7209
1624285500000|2021-06-21 14:25:00|1946.5|1945.5|1946.5|1945.5|1948|1947|1944.5|1943.5|12722
1624285800000|2021-06-21 14:30:00|1947|1946|1954.5|1952.5|1955|1953|1947|1946|10551
1624286100000|2021-06-21 14:35:00|1955|1953|1959.5|1958|1965|1963|1954|1953|8240
1624286400000|2021-06-21 14:40:00|1959|1958.5|1957.5|1956.5|1961.5|1960.5|1957|1956|10051
1624286700000|2021-06-21 14:45:00|1958|1957|1958|1957|1961|1959|1956.5|1955.5|11281
1624287000000|2021-06-21 14:50:00|1958.5|1957.5|1959.5|1958.5|1962.5|1961.5|1958.5|1957|9170
1624287300000|2021-06-21 14:55:00|1960|1959|1958|1956.5|1960|1959|1955|1954|10454
1624287600000|2021-06-21 15:00:00|1959|1957|1961|1960|1964.5|1963|1958|1957|14713
1624287900000|2021-06-21 15:05:00|1960.5|1959.5|1969|1968|1970|1968.5|1960.5|1959.5|12807
1624288200000|2021-06-21 15:10:00|1968.5|1967.5|1965|1964.5|1970|1968.5|1965|1964.5|6571
1624288500000|2021-06-21 15:15:00|1965.5|1965|1964|1963.5|1967.5|1966.5|1964|1963.5|7137
1624288800000|2021-06-21 15:20:00|1964.5|1963|1962|1961|1965|1964|1961.5|1961|7161
1624289100000|2021-06-21 15:25:00|1961.5|1960.5|1960.5|1959|1963.5|1962.5|1958.5|1958|28983
1624345200000|2021-06-22 07:00:00|1975|1967.5|1966|1963|1975|1968.5|1963.5|1960|5073
1624345500000|2021-06-22 07:05:00|1965.5|1961|1943|1939|1966|1961|1943|1937.5|4969
1624345800000|2021-06-22 07:10:00|1942.5|1938.5|1933.5|1929.5|1942.5|1938.5|1925.5|1922|5942
1624346100000|2021-06-22 07:15:00|1932.5|1930|1938.5|1935|1939|1935|1932.5|1930|4605
1624346400000|2021-06-22 07:20:00|1938|1935.5|1944.5|1941|1945|1941|1937.5|1935.5|3394
1624346700000|2021-06-22 07:25:00|1945|1942|1951.5|1948|1952|1948|1943.5|1942|4243
1624347000000|2021-06-22 07:30:00|1952|1948.5|1951|1948|1954|1950.5|1948.5|1946.5|1727
1624347300000|2021-06-22 07:35:00|1950.5|1947.5|1950|1948|1951|1948|1949.5|1946.5|617
1624347600000|2021-06-22 07:40:00|1950.5|1948.5|1952|1950.5|1953.5|1951.5|1948|1946|1416
1624347900000|2021-06-22 07:45:00|1951.5|1950|1951.5|1950.5|1951.5|1950.5|1947|1944.5|3073
1624348200000|2021-06-22 07:50:00|1951|1950|1947|1944|1952|1950|1947|1944|1918
1624348500000|2021-06-22 07:55:00|1946.5|1944.5|1949.5|1947.5|1950.5|1947.5|1943.5|1942|3243
1624348800000|2021-06-22 08:00:00|1949|1948|1952.5|1951|1957|1955|1949|1947.5|2889
1624349100000|2021-06-22 08:05:00|1953|1950.5|1949.5|1947.5|1955|1952.5|1949.5|1947.5|2572
1624349400000|2021-06-22 08:10:00|1948|1947|1947|1945.5|1951.5|1949.5|1947|1945.5|2286
1624349700000|2021-06-22 08:15:00|1946.5|1946|1950.5|1948.5|1952.5|1950.5|1946.5|1945.5|5102
1624350000000|2021-06-22 08:20:00|1950|1949|1949|1947|1951.5|1949.5|1948.5|1946.5|3152
1624350300000|2021-06-22 08:25:00|1949.5|1947.5|1947|1945.5|1950.5|1949|1946.5|1945.5|1814
1624350600000|2021-06-22 08:30:00|1946.5|1945|1948|1947|1950|1948|1946|1944.5|1925
1624350900000|2021-06-22 08:35:00|1947.5|1946.5|1947.5|1946.5|1949.5|1948|1947.5|1946.5|3475
1624351200000|2021-06-22 08:40:00|1947|1946|1945|1943.5|1947.5|1946.5|1945|1943|1374
1624351500000|2021-06-22 08:45:00|1944.5|1944|1946|1944.5|1947.5|1945.5|1944.5|1943|2066
1624351800000|2021-06-22 08:50:00|1945.5|1944|1942|1940.5|1945.5|1944|1941.5|1940|1708
1624352100000|2021-06-22 08:55:00|1941.5|1939.5|1943|1941.5|1943|1941.5|1940|1939|7167
1624352400000|2021-06-22 09:00:00|1943.5|1942|1944|1942.5|1946.5|1944.5|1942.5|1942|4063
1624352700000|2021-06-22 09:05:00|1944.5|1943|1946.5|1944.5|1946.5|1944.5|1944|1942.5|1720
1624353000000|2021-06-22 09:10:00|1946|1945|1947.5|1946|1949|1947|1946|1945|1005
1624353300000|2021-06-22 09:15:00|1948|1945.5|1949.5|1948|1950|1948|1947|1945|2016
1624353600000|2021-06-22 09:20:00|1950|1948.5|1955|1953.5|1955.5|1953.5|1950|1948.5|8483
1624353900000|2021-06-22 09:25:00|1956|1954|1956|1954.5|1957|1955|1954|1952.5|2280
1624354200000|2021-06-22 09:30:00|1955.5|1954|1954|1952|1955.5|1954|1952|1950.5|1755
1624354500000|2021-06-22 09:35:00|1953.5|1951.5|1952|1951|1953.5|1952|1951|1950|861
1624354800000|2021-06-22 09:40:00|1953|1951.5|1954|1952|1954|1952|1950|1949|2406
1624355100000|2021-06-22 09:45:00|1954.5|1952.5|1956|1954|1956|1954|1954.5|1952|101
1624355400000|2021-06-22 09:50:00|1955.5|1953.5|1954|1952|1955.5|1953.5|1952.5|1950.5|716
1624355700000|2021-06-22 09:55:00|1954.5|1952.5|1955.5|1954|1957|1955|1954.5|1952.5|1899
1624356000000|2021-06-22 10:00:00|1956|1954.5|1963.5|1961.5|1963.5|1961.5|1955.5|1954|5033
1624356300000|2021-06-22 10:05:00|1963|1961|1966|1964.5|1966.5|1964.5|1960.5|1959|9467
1624356600000|2021-06-22 10:10:00|1967|1965|1966.5|1964.5|1968.5|1966.5|1966.5|1964.5|2876
1624356900000|2021-06-22 10:15:00|1966|1964|1964.5|1963|1966|1964|1963|1962|2880
1624357200000|2021-06-22 10:20:00|1965|1963.5|1965.5|1964.5|1967|1966|1965|1963.5|1908
1624357500000|2021-06-22 10:25:00|1965|1964|1968|1966.5|1968|1966.5|1964.5|1963|2408
1624357800000|2021-06-22 10:30:00|1967.5|1966|1962.5|1961.5|1967.5|1966|1961.5|1961|2269
1624358100000|2021-06-22 10:35:00|1963|1962|1962|1961|1963.5|1962.5|1961|1960.5|1021
1624358400000|2021-06-22 10:40:00|1961.5|1961.5|1962.5|1961|1963.5|1962|1961.5|1961|677
1624358700000|2021-06-22 10:45:00|1962|1961.5|1960.5|1959|1962|1961.5|1960.5|1959|1935
1624359000000|2021-06-22 10:50:00|1961|1960|1959|1958.5|1962|1960.5|1959|1958.5|1777
1624359300000|2021-06-22 10:55:00|1958.5|1958|1958.5|1957|1959|1958|1957.5|1956.5|2455
1624359600000|2021-06-22 11:00:00|1959|1957.5|1956.5|1955|1959.5|1958.5|1956.5|1955|1479
1624359900000|2021-06-22 11:05:00|1956|1955.5|1956.5|1955.5|1956.5|1955.5|1956|1955.5|492
1624360200000|2021-06-22 11:10:00|1956|1955|1955.5|1954.5|1956|1955|1953|1951.5|1545
1624360500000|2021-06-22 11:15:00|1956|1955|1957|1955.5|1958|1956.5|1955.5|1954.5|1400
1624360800000|2021-06-22 11:20:00|1956.5|1956|1957|1955.5|1957.5|1956.5|1955.5|1955|752
1624361100000|2021-06-22 11:25:00|1956.5|1955|1956.5|1955|1956.5|1955|1955.5|1954.5|860
1624361400000|2021-06-22 11:30:00|1957|1954.5|1957.5|1956|1960|1958|1956|1954.5|1193
1624361700000|2021-06-22 11:35:00|1957|1956.5|1957|1956|1957|1956.5|1956.5|1956|658
1624362000000|2021-06-22 11:40:00|1957.5|1956.5|1960|1958.5|1961.5|1959.5|1957.5|1956.5|445
1624362300000|2021-06-22 11:45:00|1959.5|1958|1958|1957|1960|1958.5|1958|1957|592
1624362600000|2021-06-22 11:50:00|1958.5|1957.5|1959.5|1958|1959.5|1958|1958|1956.5|711
1624362900000|2021-06-22 11:55:00|1960|1958.5|1960.5|1959.5|1961.5|1959.5|1960|1958.5|228
1624363200000|2021-06-22 12:00:00|1960|1959|1962|1960|1962|1960.5|1960|1959|1570
1624363500000|2021-06-22 12:05:00|1962.5|1960.5|1965.5|1963.5|1966|1964|1962.5|1960|3189
1624363800000|2021-06-22 12:10:00|1965|1964|1963.5|1962.5|1965.5|1964|1963.5|1962.5|1360
1624364100000|2021-06-22 12:15:00|1964|1963|1966.5|1965.5|1968.5|1966|1964|1962.5|1783
1624364400000|2021-06-22 12:20:00|1966|1966|1964|1962.5|1968|1966.5|1963.5|1962.5|2388
1624364700000|2021-06-22 12:25:00|1964.5|1963|1962.5|1961.5|1964.5|1963|1962.5|1961.5|21518
1624365000000|2021-06-22 12:30:00|1963|1962|1965.5|1964.5|1965.5|1964.5|1963|1961.5|2686
1624365300000|2021-06-22 12:35:00|1965|1965|1966|1964.5|1967|1965.5|1964.5|1963.5|1983
1624365600000|2021-06-22 12:40:00|1966.5|1965|1965.5|1964.5|1966.5|1965.5|1965.5|1964.5|1319
1624365900000|2021-06-22 12:45:00|1966|1965|1968.5|1967.5|1969.5|1968.5|1966|1965|3952
1624366200000|2021-06-22 12:50:00|1968|1967|1967|1966|1968.5|1967|1965.5|1965|2361
1624366500000|2021-06-22 12:55:00|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967|1966.5|3700
1624366800000|2021-06-22 13:00:00|1969|1968|1967.5|1967|1971|1969.5|1967|1966|3241
1624367100000|2021-06-22 13:05:00|1968|1967.5|1970.5|1969|1972.5|1971|1968|1967|24820
1624367400000|2021-06-22 13:10:00|1970|1969.5|1969.5|1968.5|1971.5|1970|1969|1968|20878
1624367700000|2021-06-22 13:15:00|1970|1969|1968|1967.5|1970|1969.5|1968|1967.5|3850
1624368000000|2021-06-22 13:20:00|1967.5|1967|1967|1966|1968|1967.5|1966.5|1966|2616
1624368300000|2021-06-22 13:25:00|1967.5|1966.5|1964|1963|1967.5|1966.5|1963|1962.5|2494
1624368600000|2021-06-22 13:30:00|1964.5|1963.5|1971.5|1970.5|1971.5|1970.5|1963|1962|18243
1624368900000|2021-06-22 13:35:00|1972|1971|1974.5|1972.5|1977|1974.5|1972|1970.5|13871
1624369200000|2021-06-22 13:40:00|1974|1972|1971|1968.5|1974.5|1973|1971|1968.5|8305
1624369500000|2021-06-22 13:45:00|1970.5|1969|1978|1976.5|1978.5|1976.5|1970|1968.5|9563
1624369800000|2021-06-22 13:50:00|1977.5|1976|1975|1973|1977.5|1976|1971.5|1969.5|12390
1624370100000|2021-06-22 13:55:00|1975.5|1973.5|1979|1978|1979|1978|1975|1973.5|5717
1624370400000|2021-06-22 14:00:00|1978.5|1977.5|1978.5|1977.5|1981|1980|1977.5|1976|13299
1624370700000|2021-06-22 14:05:00|1978|1977|1980|1978.5|1980|1979.5|1976|1974.5|8119
1624371000000|2021-06-22 14:10:00|1980.5|1979|1981.5|1980.5|1981.5|1981|1980.5|1979|3951
1624371300000|2021-06-22 14:15:00|1981|1980|1981|1980|1981.5|1981|1979.5|1978.5|10324
1624371600000|2021-06-22 14:20:00|1980.5|1980.5|1980.5|1979.5|1981.5|1980.5|1979.5|1978.5|9001
1624371900000|2021-06-22 14:25:00|1980|1979|1981.5|1980.5|1984|1983|1979|1978|6426
1624372200000|2021-06-22 14:30:00|1982|1981|1985|1984|1985|1984.5|1981.5|1980.5|8021
1624372500000|2021-06-22 14:35:00|1984.5|1983.5|1982.5|1981.5|1984.5|1983.5|1982.5|1981.5|4365
1624372800000|2021-06-22 14:40:00|1982|1981|1981.5|1980.5|1982|1981|1981|1980|5712
1624373100000|2021-06-22 14:45:00|1981|1980|1981.5|1981|1982.5|1982|1980|1979.5|7704
1624373400000|2021-06-22 14:50:00|1981|1980.5|1981.5|1980.5|1981.5|1981|1980|1979.5|6579
1624373700000|2021-06-22 14:55:00|1981|1979.5|1978|1977|1981.5|1981|1973.5|1973|19888
1624374000000|2021-06-22 15:00:00|1977.5|1976.5|1976.5|1975.5|1977.5|1977|1976.5|1975.5|3404
1624374300000|2021-06-22 15:05:00|1977|1976|1973.5|1973|1978|1977|1973.5|1973|8413
1624374600000|2021-06-22 15:10:00|1974|1972.5|1974.5|1974|1975|1974|1974|1972.5|8129
1624374900000|2021-06-22 15:15:00|1975|1975|1974.5|1974|1976.5|1976|1973|1972|11367
1624375200000|2021-06-22 15:20:00|1975|1974.5|1977|1975.5|1978.5|1977|1975|1974.5|5676
1624375500000|2021-06-22 15:25:00|1977.5|1976|1978|1976|1978|1977|1976|1975.5|19654
1624431600000|2021-06-23 07:00:00|1983|1979|1978|1975.5|1989|1983.5|1974.5|1971.5|4345
1624431900000|2021-06-23 07:05:00|1977.5|1976|1978|1977|1980.5|1977.5|1975|1973|1786
1624432200000|2021-06-23 07:10:00|1979.5|1977.5|1985|1982|1987|1984.5|1977.5|1975|6407
1624432500000|2021-06-23 07:15:00|1984.5|1982.5|1980|1979.5|1985|1982.5|1980|1978|2895
1624432800000|2021-06-23 07:20:00|1981.5|1979|1989|1987|1991.5|1990.5|1981.5|1979|4446
1624433100000|2021-06-23 07:25:00|1988|1986.5|1981.5|1980.5|1988.5|1986.5|1981.5|1980|3451
1624433400000|2021-06-23 07:30:00|1981|1979.5|1981.5|1980.5|1982|1981|1979.5|1978.5|4059
1624433700000|2021-06-23 07:35:00|1982.5|1981|1982|1981.5|1984|1983|1982|1980.5|6756
1624434000000|2021-06-23 07:40:00|1981.5|1981|1984.5|1983.5|1985|1984|1981|1980|10000
1624434300000|2021-06-23 07:45:00|1985|1983|1984.5|1983.5|1985|1984|1984|1983|3718
1624434600000|2021-06-23 07:50:00|1984|1983|1984.5|1983|1986.5|1985.5|1983.5|1982|9999
1624434900000|2021-06-23 07:55:00|1985|1982.5|1981|1979.5|1985|1983.5|1981|1979|4059
1624435200000|2021-06-23 08:00:00|1981.5|1980|1978.5|1977.5|1981.5|1980|1978.5|1977|1056
1624435500000|2021-06-23 08:05:00|1979|1978|1982|1980.5|1982.5|1981.5|1978.5|1977.5|1876
1624435800000|2021-06-23 08:10:00|1981.5|1981|1978|1976.5|1981.5|1981|1977.5|1976|8979
1624436100000|2021-06-23 08:15:00|1977.5|1976|1974|1973|1978.5|1977|1973.5|1972.5|10455
1624436400000|2021-06-23 08:20:00|1973.5|1972.5|1974.5|1973.5|1974.5|1973.5|1971|1970.5|2781
1624436700000|2021-06-23 08:25:00|1974|1973|1969.5|1968.5|1974|1973|1969.5|1967.5|2016
1624437000000|2021-06-23 08:30:00|1969|1968|1970.5|1969|1972|1970|1967.5|1967|4425
1624437300000|2021-06-23 08:35:00|1972|1969.5|1973.5|1972.5|1974|1972.5|1971.5|1969.5|2698
1624437600000|2021-06-23 08:40:00|1973|1972|1970|1969|1973|1972|1969.5|1967.5|1179
1624437900000|2021-06-23 08:45:00|1969.5|1968.5|1969.5|1968|1970|1969|1966.5|1964.5|3866
1624438200000|2021-06-23 08:50:00|1969|1967.5|1973.5|1972.5|1974|1973|1968.5|1966.5|9536
1624438500000|2021-06-23 08:55:00|1973|1972|1972|1971|1973.5|1972|1971.5|1970.5|683
1624438800000|2021-06-23 09:00:00|1971.5|1970.5|1966.5|1965.5|1971.5|1970.5|1966.5|1965|2614
1624439100000|2021-06-23 09:05:00|1966|1965|1970|1968.5|1970.5|1970|1965.5|1965|6653
1624439400000|2021-06-23 09:10:00|1970.5|1969|1969.5|1969|1971.5|1970|1969.5|1968.5|2016
1624439700000|2021-06-23 09:15:00|1969|1968.5|1968.5|1968|1969.5|1969|1968.5|1967|1332
1624440000000|2021-06-23 09:20:00|1969|1967.5|1969|1967.5|1969|1968.5|1968.5|1967|2167
1624440300000|2021-06-23 09:25:00|1969.5|1968|1971|1970|1971|1970.5|1969.5|1968|1353
1624440600000|2021-06-23 09:30:00|1971.5|1970.5|1973|1972|1973|1972|1971.5|1970|618
1624440900000|2021-06-23 09:35:00|1972.5|1971.5|1975|1974|1977|1976.5|1972.5|1971.5|8944
1624441200000|2021-06-23 09:40:00|1974.5|1974.5|1978.5|1977|1978.5|1977|1974.5|1974|2596
1624441500000|2021-06-23 09:45:00|1978|1977.5|1983|1981.5|1983.5|1981.5|1978|1977|4575
1624441800000|2021-06-23 09:50:00|1983.5|1982|1983.5|1981.5|1985|1984.5|1982|1981|3702
1624442100000|2021-06-23 09:55:00|1984|1982|1981.5|1981|1984|1982|1981|1980|3758
1624442400000|2021-06-23 10:00:00|1982|1980|1984.5|1982.5|1985|1983.5|1981.5|1979.5|5668
1624442700000|2021-06-23 10:05:00|1984|1983|1984|1983.5|1984|1983.5|1984|1983|1192
1624443000000|2021-06-23 10:10:00|1984.5|1984|1985.5|1984|1986|1985|1984.5|1984|5319
1624443300000|2021-06-23 10:15:00|1985|1984.5|1985.5|1984.5|1985.5|1985|1984.5|1984|2752
1624443600000|2021-06-23 10:20:00|1985|1984|1985|1984|1985|1984.5|1984.5|1984|1463
1624443900000|2021-06-23 10:25:00|1985.5|1984.5|1984.5|1983.5|1986|1985.5|1984.5|1983.5|6121
1624444200000|2021-06-23 10:30:00|1984|1984|1981|1980.5|1984|1984|1981|1980.5|2385
1624444500000|2021-06-23 10:35:00|1981.5|1981|1980.5|1979.5|1983|1982.5|1980.5|1979.5|2460
1624444800000|2021-06-23 10:40:00|1980|1980|1979.5|1978.5|1982|1981.5|1979.5|1978.5|3304
1624445100000|2021-06-23 10:45:00|1979|1978|1977.5|1976|1979|1978|1977.5|1976|4422
1624445400000|2021-06-23 10:50:00|1977|1975.5|1975|1974|1978|1977|1975|1974|5457
1624445700000|2021-06-23 10:55:00|1974.5|1974.5|1976|1975|1976|1975|1974.5|1972.5|4285
1624446000000|2021-06-23 11:00:00|1975.5|1974|1969|1967.5|1975.5|1974|1969|1967.5|489
1624446300000|2021-06-23 11:05:00|1968.5|1968|1970|1969.5|1970|1969.5|1968.5|1967.5|1419
1624446600000|2021-06-23 11:10:00|1970.5|1970|1970.5|1970|1972.5|1972|1969.5|1968.5|6042
1624446900000|2021-06-23 11:15:00|1971|1969.5|1971|1970|1971|1970.5|1970.5|1969.5|1438
1624447200000|2021-06-23 11:20:00|1970.5|1969.5|1970.5|1969.5|1971|1970.5|1969.5|1969|4212
1624447500000|2021-06-23 11:25:00|1970|1970|1972|1970|1972.5|1972|1970|1969.5|2608
1624447800000|2021-06-23 11:30:00|1972.5|1970.5|1973.5|1973|1973.5|1973|1972.5|1970.5|1282
1624448100000|2021-06-23 11:35:00|1974|1972.5|1978.5|1977|1978.5|1977|1973|1972|5223
1624448400000|2021-06-23 11:40:00|1978|1977.5|1977|1976.5|1979.5|1979|1977|1976|2164
1624448700000|2021-06-23 11:45:00|1976.5|1976|1977|1976|1977|1976.5|1976|1974|1691
1624449000000|2021-06-23 11:50:00|1977.5|1975.5|1980.5|1979|1981|1979|1977.5|1975.5|1313
1624449300000|2021-06-23 11:55:00|1981|1979.5|1983.5|1982|1984|1982.5|1981|1979.5|3962
1624449600000|2021-06-23 12:00:00|1983|1982.5|1983.5|1982|1985|1984.5|1983|1982|1276
1624449900000|2021-06-23 12:05:00|1984|1982.5|1985|1984.5|1985|1984.5|1984|1982.5|15760
1624450200000|2021-06-23 12:10:00|1986|1984|1986.5|1985|1990|1988.5|1985|1984|19045
1624450500000|2021-06-23 12:15:00|1986|1984.5|1984.5|1983|1986|1984.5|1983.5|1982|3409
1624450800000|2021-06-23 12:20:00|1984|1982.5|1983|1982|1984.5|1983.5|1982.5|1980.5|4257
1624451100000|2021-06-23 12:25:00|1983.5|1982.5|1983.5|1982|1985|1984.5|1983|1982|3377
1624451400000|2021-06-23 12:30:00|1983|1981.5|1983|1982|1984|1982.5|1982|1980.5|2474
1624451700000|2021-06-23 12:35:00|1983.5|1982.5|1983|1982|1983.5|1982.5|1983|1982|1607
1624452000000|2021-06-23 12:40:00|1982.5|1981.5|1984.5|1984|1984.5|1984|1982.5|1981.5|2148
1624452300000|2021-06-23 12:45:00|1984|1983.5|1983.5|1982.5|1984|1983.5|1983.5|1982.5|6742
1624452600000|2021-06-23 12:50:00|1983|1983|1984|1983.5|1984|1983.5|1982.5|1981.5|4142
1624452900000|2021-06-23 12:55:00|1983.5|1983|1981.5|1980.5|1984|1983|1981|1980|5875
1624453200000|2021-06-23 13:00:00|1981|1981|1979.5|1979|1981|1981|1979.5|1978|2954
1624453500000|2021-06-23 13:05:00|1980|1979.5|1980.5|1980|1981.5|1980.5|1980|1979.5|3755
1624453800000|2021-06-23 13:10:00|1981|1980.5|1980|1979|1981|1980.5|1979.5|1978.5|4155
1624454100000|2021-06-23 13:15:00|1980.5|1979.5|1980|1979.5|1981|1980|1980|1979|2911
1624454400000|2021-06-23 13:20:00|1980.5|1979|1977|1976|1980.5|1979.5|1976|1975|5624
1624454700000|2021-06-23 13:25:00|1977.5|1976.5|1978|1977|1978.5|1978|1977.5|1976|6736
1624455000000|2021-06-23 13:30:00|1978.5|1977.5|1978.5|1977.5|1980|1979.5|1976.5|1976|12076
1624455300000|2021-06-23 13:35:00|1978|1977|1970.5|1970|1979|1978|1968|1967.5|25614
1624455600000|2021-06-23 13:40:00|1970|1969.5|1964|1962|1970.5|1970|1960|1959|28220
1624455900000|2021-06-23 13:45:00|1964.5|1963|1964.5|1963|1967.5|1965.5|1959.5|1959|11481
1624456200000|2021-06-23 13:50:00|1964|1962.5|1956.5|1955|1964|1963|1956.5|1955|9920
1624456500000|2021-06-23 13:55:00|1956|1954.5|1953.5|1951.5|1959|1956|1952.5|1951.5|4657
1624456800000|2021-06-23 14:00:00|1953|1951|1949.5|1947.5|1953|1951|1947.5|1946|21331
1624457100000|2021-06-23 14:05:00|1950|1948|1952|1950.5|1953.5|1953|1949.5|1947.5|13179
1624457400000|2021-06-23 14:10:00|1951.5|1950|1948.5|1947.5|1952|1950|1948.5|1947.5|2667
1624457700000|2021-06-23 14:15:00|1948|1947|1951|1950|1951|1950|1947|1945.5|11822
1624458000000|2021-06-23 14:20:00|1950.5|1949.5|1949.5|1948|1950.5|1949.5|1949|1948|29030
1624458300000|2021-06-23 14:25:00|1949|1947|1946|1944.5|1949|1947.5|1944.5|1944|9043
1624458600000|2021-06-23 14:30:00|1945.5|1944|1941.5|1940|1945.5|1944.5|1940.5|1939.5|6468
1624458900000|2021-06-23 14:35:00|1941|1940.5|1944|1943|1945|1944|1940.5|1940.5|11817
1624459200000|2021-06-23 14:40:00|1944.5|1943.5|1948|1947.5|1948|1947.5|1944.5|1943.5|6734
1624459500000|2021-06-23 14:45:00|1947.5|1947|1945.5|1944.5|1949.5|1949|1945.5|1944|5073
1624459800000|2021-06-23 14:50:00|1945|1945|1947.5|1946.5|1947.5|1946.5|1944.5|1943|6828
1624460100000|2021-06-23 14:55:00|1948|1947|1947|1945.5|1950|1949|1946.5|1945.5|15907
1624460400000|2021-06-23 15:00:00|1946.5|1945|1944.5|1944|1947|1946.5|1944.5|1943.5|11705
1624460700000|2021-06-23 15:05:00|1945|1943.5|1946.5|1945.5|1949.5|1948|1942.5|1941.5|13720
1624461000000|2021-06-23 15:10:00|1946|1945|1944.5|1943.5|1946|1945|1944|1943.5|3589
1624461300000|2021-06-23 15:15:00|1945|1944|1951.5|1951|1954|1953|1945|1943.5|17613
1624461600000|2021-06-23 15:20:00|1951|1950.5|1950.5|1949.5|1951|1950.5|1948.5|1947.5|11285
1624461900000|2021-06-23 15:25:00|1950|1950|1953|1951.5|1953|1951.5|1948.5|1947.5|11352
1624518000000|2021-06-24 07:00:00|1956.5|1944|1953|1948.5|1960.5|1953.5|1948|1943|8481
1624518300000|2021-06-24 07:05:00|1954.5|1949|1954.5|1951|1957.5|1953|1953|1949|957
1624518600000|2021-06-24 07:10:00|1955|1951.5|1954.5|1953|1957.5|1954|1954|1951.5|938
1624518900000|2021-06-24 07:15:00|1955.5|1952.5|1970.5|1968|1970.5|1968.5|1954.5|1952.5|12503
1624519200000|2021-06-24 07:20:00|1971|1968.5|1973.5|1971.5|1975|1973|1971|1968.5|3007
1624519500000|2021-06-24 07:25:00|1973|1971|1975|1973.5|1976|1974.5|1968.5|1966.5|8174
1624519800000|2021-06-24 07:30:00|1976|1974|1972.5|1971|1978|1976|1972.5|1970|7695
1624520100000|2021-06-24 07:35:00|1973|1971.5|1973|1972|1975|1974.5|1972.5|1970.5|5428
1624520400000|2021-06-24 07:40:00|1973.5|1971|1973|1971|1974.5|1972|1970.5|1969.5|1663
1624520700000|2021-06-24 07:45:00|1972|1970.5|1972|1970.5|1972|1970.5|1968|1966.5|3377
1624521000000|2021-06-24 07:50:00|1972.5|1971.5|1972|1970.5|1973|1971.5|1970.5|1969.5|993
1624521300000|2021-06-24 07:55:00|1971.5|1971|1972|1970.5|1972.5|1971|1969|1968.5|3718
1624521600000|2021-06-24 08:00:00|1971.5|1971|1974|1973|1974|1973|1971|1971|2560
1624521900000|2021-06-24 08:05:00|1973.5|1972.5|1970.5|1968.5|1974|1972.5|1970.5|1968.5|1540
1624522200000|2021-06-24 08:10:00|1970|1969|1970|1969|1970.5|1970|1970|1968.5|820
1624522500000|2021-06-24 08:15:00|1969.5|1968.5|1971.5|1970.5|1972.5|1971.5|1968.5|1967|6938
1624522800000|2021-06-24 08:20:00|1971|1970|1971|1970|1972.5|1971.5|1970.5|1970|3296
1624523100000|2021-06-24 08:25:00|1971.5|1970.5|1974|1973|1975|1974|1970.5|1970|4099
1624523400000|2021-06-24 08:30:00|1974.5|1973.5|1972.5|1971.5|1975.5|1974.5|1971|1970|3650
1624523700000|2021-06-24 08:35:00|1972|1970.5|1971.5|1970.5|1972|1970.5|1971.5|1970.5|557
1624524000000|2021-06-24 08:40:00|1972|1971|1971.5|1971|1972.5|1971.5|1971|1970.5|2642
1624524300000|2021-06-24 08:45:00|1971|1970.5|1971|1970|1972.5|1971.5|1970|1969|3586
1624524600000|2021-06-24 08:50:00|1970.5|1970.5|1966.5|1965|1970.5|1970.5|1964|1962.5|7416
1624524900000|2021-06-24 08:55:00|1966|1965.5|1965|1964|1966|1965.5|1965|1964|1737
1624525200000|2021-06-24 09:00:00|1965.5|1964.5|1969.5|1968.5|1970.5|1968.5|1965.5|1964|10288
1624525500000|2021-06-24 09:05:00|1969|1967.5|1970|1969.5|1970|1969.5|1967.5|1966.5|4011
1624525800000|2021-06-24 09:10:00|1970.5|1970|1976|1974.5|1976.5|1974.5|1970.5|1969.5|1765
1624526100000|2021-06-24 09:15:00|1976.5|1975|1976.5|1975.5|1976.5|1976|1975|1974.5|2558
1624526400000|2021-06-24 09:20:00|1976|1975|1976|1974.5|1976.5|1975|1975.5|1974.5|1143
1624526700000|2021-06-24 09:25:00|1975.5|1975|1976|1975|1976|1975|1975.5|1974.5|895
1624527000000|2021-06-24 09:30:00|1976.5|1975.5|1980.5|1979.5|1981.5|1980|1976|1975.5|9074
1624527300000|2021-06-24 09:35:00|1981|1980|1981.5|1980.5|1982.5|1981|1978.5|1977|5260
1624527600000|2021-06-24 09:40:00|1981|1980|1981|1980|1982.5|1981|1980.5|1980|1650
1624527900000|2021-06-24 09:45:00|1980.5|1979.5|1979.5|1979|1981|1980|1979.5|1979|2306
1624528200000|2021-06-24 09:50:00|1979|1978.5|1974|1973|1979.5|1979|1972|1971.5|11876
1624528500000|2021-06-24 09:55:00|1974.5|1973.5|1978|1976.5|1979.5|1977.5|1974.5|1973|1787
1624528800000|2021-06-24 10:00:00|1978.5|1977|1981|1980|1982|1980|1978|1977|6574
1624529100000|2021-06-24 10:05:00|1982.5|1980.5|1984.5|1983|1985|1983.5|1982.5|1980.5|1598
1624529400000|2021-06-24 10:10:00|1985|1983.5|1984.5|1983|1985.5|1984.5|1984.5|1983|4617
1624529700000|2021-06-24 10:15:00|1984|1984|1981.5|1980|1985|1984|1981|1980|4392
1624530000000|2021-06-24 10:20:00|1982|1980.5|1984.5|1983.5|1985|1984|1981.5|1980|4849
1624530300000|2021-06-24 10:25:00|1985|1984|1984|1983|1985|1984|1984|1983|5315
1624530600000|2021-06-24 10:30:00|1984.5|1983.5|1985|1984.5|1985|1984.5|1984.5|1983|2586
1624530900000|2021-06-24 10:35:00|1984.5|1984|1984.5|1983.5|1984.5|1984|1982.5|1982|4250
1624531200000|2021-06-24 10:40:00|1984|1984|1982.5|1981.5|1984.5|1984|1982|1981|2072
1624531500000|2021-06-24 10:45:00|1982|1981|1982|1981|1984|1982.5|1981.5|1981|7396
1624531800000|2021-06-24 10:50:00|1982.5|1981.5|1984|1983|1984.5|1983.5|1982.5|1981.5|3680
1624532100000|2021-06-24 10:55:00|1983.5|1982.5|1984|1983|1984|1983|1983|1982|2405
1624532400000|2021-06-24 11:00:00|1984.5|1983.5|1985|1984.5|1986|1985|1984|1983|35314
1624532700000|2021-06-24 11:05:00|1985.5|1985|1990|1988.5|1995|1994|1985|1984.5|17926
1624533000000|2021-06-24 11:10:00|1990.5|1989|1987.5|1986.5|1991.5|1990.5|1987.5|1986.5|4864
1624533300000|2021-06-24 11:15:00|1988|1986|1984.5|1983.5|1988|1986|1984|1983|2422
1624533600000|2021-06-24 11:20:00|1985|1984|1983.5|1982.5|1987.5|1986|1982.5|1981.5|5810
1624533900000|2021-06-24 11:25:00|1983|1982|1983.5|1983|1984.5|1984|1982.5|1982|2980
1624534200000|2021-06-24 11:30:00|1984|1983.5|1986.5|1985.5|1988|1987|1984|1983|2988
1624534500000|2021-06-24 11:35:00|1987|1986|1989.5|1988.5|1990|1989|1986.5|1985.5|3726
1624534800000|2021-06-24 11:40:00|1989|1988|1986.5|1986|1989|1988|1986.5|1985.5|4021
1624535100000|2021-06-24 11:45:00|1987|1986.5|1989|1988.5|1991|1990|1987|1986|11767
1624535400000|2021-06-24 11:50:00|1988.5|1988|1985|1983.5|1988.5|1988|1985|1983.5|2139
1624535700000|2021-06-24 11:55:00|1984.5|1984|1986.5|1986|1987|1986|1984|1983.5|4602
1624536000000|2021-06-24 12:00:00|1987|1986.5|1988.5|1987.5|1989.5|1988.5|1986.5|1986.5|3384
1624536300000|2021-06-24 12:05:00|1988|1987|1989|1988.5|1991.5|1990|1986.5|1986|6825
1624536600000|2021-06-24 12:10:00|1988.5|1988|1986.5|1986|1988.5|1988|1986.5|1986|2240
1624536900000|2021-06-24 12:15:00|1987|1986.5|1988|1987.5|1988.5|1987.5|1986.5|1986|2775
1624537200000|2021-06-24 12:20:00|1988.5|1988|1990|1989.5|1991.5|1990.5|1988.5|1987.5|14309
1624537500000|2021-06-24 12:25:00|1990.5|1989|1996|1995.5|1997|1996.5|1990|1989|14718
1624537800000|2021-06-24 12:30:00|1995.5|1995|1990|1989.5|1995.5|1995|1989.5|1989|14244
1624538100000|2021-06-24 12:35:00|1989.5|1989|1989|1988.5|1992|1990|1988|1987.5|5116
1624538400000|2021-06-24 12:40:00|1989.5|1989|1991.5|1990.5|1992.5|1991.5|1989.5|1988.5|5104
1624538700000|2021-06-24 12:45:00|1991|1991|1990|1989.5|1991.5|1991|1990|1989|3803
1624539000000|2021-06-24 12:50:00|1990.5|1990|1992|1991|1994|1992.5|1990.5|1990|6780
1624539300000|2021-06-24 12:55:00|1991.5|1990.5|1988.5|1988|1992|1991|1988.5|1988|4066
1624539600000|2021-06-24 13:00:00|1988|1987.5|1985.5|1984.5|1988|1987.5|1984.5|1984|5143
1624539900000|2021-06-24 13:05:00|1985|1985|1984|1983|1985.5|1985|1983|1982.5|3137
1624540200000|2021-06-24 13:10:00|1984.5|1983.5|1985.5|1984.5|1985.5|1984.5|1984|1983|3764
1624540500000|2021-06-24 13:15:00|1985|1985|1987.5|1986.5|1987.5|1987|1985|1984.5|9184
1624540800000|2021-06-24 13:20:00|1988|1987|1990|1989|1990|1989|1987.5|1986.5|4152
1624541100000|2021-06-24 13:25:00|1990.5|1989.5|1984|1983.5|1991|1990|1984|1983|17907
1624541400000|2021-06-24 13:30:00|1984.5|1984|1990.5|1989.5|1992|1990.5|1984.5|1983|37889
1624541700000|2021-06-24 13:35:00|1990|1989|1992|1990.5|1992.5|1991.5|1989.5|1989|6717
1624542000000|2021-06-24 13:40:00|1991.5|1990|1990.5|1989.5|1992|1990.5|1989.5|1989|10205
1624542300000|2021-06-24 13:45:00|1990|1989|1991.5|1990.5|1992.5|1991|1990|1989|4114
1624542600000|2021-06-24 13:50:00|1991|1991|1991.5|1990.5|1994.5|1993.5|1991|1990.5|8232
1624542900000|2021-06-24 13:55:00|1991|1990|1989.5|1988.5|1991|1990|1989.5|1988|4686
1624543200000|2021-06-24 14:00:00|1990|1989|1991.5|1990.5|1992|1991|1990|1988.5|8534
1624543500000|2021-06-24 14:05:00|1991|1990|1989.5|1988.5|1991|1990|1988.5|1987|11961
1624543800000|2021-06-24 14:10:00|1990|1989|1986|1985.5|1991|1990|1986|1985.5|8763
1624544100000|2021-06-24 14:15:00|1985.5|1985|1988|1987.5|1988|1987.5|1985.5|1985|6465
1624544400000|2021-06-24 14:20:00|1988.5|1988|1988|1987|1988.5|1988|1985|1984.5|8846
1624544700000|2021-06-24 14:25:00|1987.5|1987.5|1988.5|1988|1990|1989.5|1986|1985.5|9017
1624545000000|2021-06-24 14:30:00|1989|1988.5|1990.5|1990|1993.5|1992.5|1988.5|1988|9636
1624545300000|2021-06-24 14:35:00|1991|1989.5|1990|1989|1991|1990|1989.5|1988.5|7077
1624545600000|2021-06-24 14:40:00|1989.5|1988.5|1986.5|1985.5|1989.5|1988.5|1986|1985.5|6920
1624545900000|2021-06-24 14:45:00|1986|1985|1987|1986.5|1987.5|1987|1985.5|1985|5922
1624546200000|2021-06-24 14:50:00|1987.5|1987|1987|1986.5|1987.5|1987|1987|1986.5|5631
1624546500000|2021-06-24 14:55:00|1986.5|1986|1989|1988|1989.5|1989|1986|1985.5|14529
1624546800000|2021-06-24 15:00:00|1988.5|1988.5|1986|1985.5|1989|1988.5|1986|1985.5|19800
1624547100000|2021-06-24 15:05:00|1986.5|1985|1988|1987|1989|1987.5|1986|1985|10130
1624547400000|2021-06-24 15:10:00|1987.5|1986.5|1984|1983|1988|1986.5|1984|1983|26561
1624547700000|2021-06-24 15:15:00|1983.5|1983.5|1983|1982|1984.5|1984|1981|1980|35475
1624548000000|2021-06-24 15:20:00|1983.5|1982.5|1985.5|1984.5|1986|1984.5|1983|1982|14528
1624548300000|2021-06-24 15:25:00|1984.5|1984|1989|1987.5|1989|1988.5|1984|1983.5|15956
1624604400000|2021-06-25 07:00:00|1983|1978.5|1987|1984|1989.5|1984.5|1979.5|1973|6009
1624604700000|2021-06-25 07:05:00|1986.5|1983.5|1991.5|1989|1992.5|1989|1984|1979.5|3160
1624605000000|2021-06-25 07:10:00|1992|1989.5|1993|1991|1993|1991.5|1991|1989.5|466
1624605300000|2021-06-25 07:15:00|1992.5|1990.5|1986.5|1985|1992.5|1990.5|1984.5|1983.5|1573
1624605600000|2021-06-25 07:20:00|1986|1984.5|1978.5|1977|1986|1984.5|1978.5|1977|1986
1624605900000|2021-06-25 07:25:00|1978|1976.5|1982.5|1980|1983|1980.5|1977.5|1975.5|4219
1624606200000|2021-06-25 07:30:00|1982|1980.5|1982.5|1981.5|1983|1981.5|1980.5|1979.5|1806
1624606500000|2021-06-25 07:35:00|1983.5|1982|1982.5|1981|1986.5|1985|1982.5|1980.5|3134
1624606800000|2021-06-25 07:40:00|1982|1980.5|1983|1981.5|1985|1983.5|1979|1978|9228
1624607100000|2021-06-25 07:45:00|1982.5|1981|1978.5|1977.5|1982.5|1981.5|1978|1977|4270
1624607400000|2021-06-25 07:50:00|1979|1978|1980.5|1979.5|1981.5|1979.5|1979|1977.5|3152
1624607700000|2021-06-25 07:55:00|1981|1980|1979.5|1977.5|1981|1980.5|1979.5|1977.5|2355
1624608000000|2021-06-25 08:00:00||1978||1978||1978||1978|7121
1624608300000|2021-06-25 08:05:00|1980|1978.5|1983.5|1982|1984|1982|1978.5|1977.5|4672
1624608600000|2021-06-25 08:10:00|1983|1981.5|1983.5|1981.5|1985|1983|1981|1979.5|3518
1624608900000|2021-06-25 08:15:00|1983|1981|1985|1984|1985|1984|1982|1981|1766
1624609200000|2021-06-25 08:20:00|1984.5|1983.5|1988|1987|1988.5|1988|1984.5|1983.5|3413
1624609500000|2021-06-25 08:25:00|1987.5|1986|1986.5|1985.5|1987.5|1986|1984.5|1983|1996
1624609800000|2021-06-25 08:30:00|1987|1986|1985|1984.5|1990|1988.5|1984.5|1983|1760
1624610100000|2021-06-25 08:35:00|1985.5|1985|1985.5|1984.5|1987|1986|1985.5|1984.5|742
1624610400000|2021-06-25 08:40:00|1986|1985|1986|1985|1987.5|1986.5|1985.5|1984.5|1887
1624610700000|2021-06-25 08:45:00|1985.5|1984.5|1985.5|1983.5|1986|1985|1984.5|1983|2462
1624611000000|2021-06-25 08:50:00|1985|1984|1985.5|1984.5|1987|1985.5|1985|1983.5|1307
1624611300000|2021-06-25 08:55:00|1986|1985|1985.5|1984|1987|1986.5|1985.5|1984|2018
1624611600000|2021-06-25 09:00:00|1985|1984.5|1984.5|1983|1985.5|1985|1983|1982.5|7133
1624611900000|2021-06-25 09:05:00|1985|1983.5|1985|1984|1986|1985|1984.5|1983.5|2989
1624612200000|2021-06-25 09:10:00|1984.5|1983.5|1980.5|1979.5|1984.5|1984|1979.5|1978.5|3551
1624612500000|2021-06-25 09:15:00|1981|1980|1977.5|1976|1981|1980.5|1977|1975.5|2600
1624612800000|2021-06-25 09:20:00|1977|1976.5|1973.5|1972|1977.5|1976.5|1973.5|1972|2717
1624613100000|2021-06-25 09:25:00|1973|1971.5|1970|1969|1973|1971.5|1969.5|1969|6224
1624613400000|2021-06-25 09:30:00|1969.5|1968.5|1968|1967|1970|1968.5|1967.5|1967|5945
1624613700000|2021-06-25 09:35:00|1967.5|1966.5|1967|1966|1968|1966.5|1964.5|1963.5|5482
1624614000000|2021-06-25 09:40:00|1967.5|1966.5|1968|1966.5|1970|1969|1967.5|1966|2528
1624614300000|2021-06-25 09:45:00|1968.5|1967|1963.5|1963|1969|1968.5|1963.5|1963|4352
1624614600000|2021-06-25 09:50:00|1964|1963.5|1963.5|1962.5|1967|1966|1962.5|1962|5772
1624614900000|2021-06-25 09:55:00|1963|1962|1969|1967.5|1969|1968|1962|1960.5|3417
1624615200000|2021-06-25 10:00:00|1968.5|1968|1966|1964|1968.5|1968|1965.5|1963.5|2583
1624615500000|2021-06-25 10:05:00|1965.5||1966||1966||1965.5||696
1624615800000|2021-06-25 10:10:00|1965.5|1964.5|1964.5|1963|1965.5|1964.5|1964|1963|450
1624616100000|2021-06-25 10:15:00|1964|1963.5|1967.5|1966|1967.5|1966.5|1962|1961|10280
1624616400000|2021-06-25 10:20:00|1967|1966.5|1968|1967.5|1969|1968|1966.5|1966|2319
1624616700000|2021-06-25 10:25:00|1967.5|1967|1966|1965|1967.5|1967|1965|1964|4112
1624617000000|2021-06-25 10:30:00|1966.5|1965.5|1968|1967|1970.5|1969.5|1966.5|1965.5|6163
1624617300000|2021-06-25 10:35:00|1967.5|1966.5|1963.5|1962.5|1968|1966.5|1963.5|1962|7756
1624617600000|2021-06-25 10:40:00|1963|1961.5|1968|1966.5|1968|1967|1962|1960.5|9927
1624617900000|2021-06-25 10:45:00|1967|1966|1968.5|1967|1968.5|1967.5|1966|1965|3865
1624618200000|2021-06-25 10:50:00|1969|1967.5|1970|1969.5|1970|1969.5|1968.5|1967.5|2169
1624618500000|2021-06-25 10:55:00|1969.5|1969|1966|1964.5|1970|1969.5|1965.5|1964.5|5839
1624618800000|2021-06-25 11:00:00|1965.5|1965|1968.5|1967.5|1968.5|1967.5|1963.5|1962|8869
1624619100000|2021-06-25 11:05:00|1968|1968|1973|1971.5|1973|1972.5|1967.5|1966.5|11182
1624619400000|2021-06-25 11:10:00|1972.5|1972|1972.5|1972|1973.5|1973|1971.5|1970.5|10924
1624619700000|2021-06-25 11:15:00|1972|1971.5|1973|1972|1973|1972.5|1971.5|1971|5149
1624620000000|2021-06-25 11:20:00|1972.5|1972.5|1974|1973|1975|1974|1972.5|1972|2776
1624620300000|2021-06-25 11:25:00|1973.5|1972.5|1970.5|1969.5|1973.5|1972.5|1969.5|1968.5|1583
1624620600000|2021-06-25 11:30:00|1970|1969|1970.5|1969.5|1970.5|1970|1969|1968|1532
1624620900000|2021-06-25 11:35:00|1970|1970|1969|1968|1970.5|1970|1967|1966|4827
1624621200000|2021-06-25 11:40:00|1968.5|1967.5|1968.5|1967.5|1968.5|1968|1967.5|1966.5|4709
1624621500000|2021-06-25 11:45:00|1968|1968|1968.5|1967.5|1968.5|1968|1968|1967.5|1518
1624621800000|2021-06-25 11:50:00|1969|1968|1970.5|1969.5|1970.5|1970|1969|1967.5|2885
1624622100000|2021-06-25 11:55:00|1970|1969|1970|1969.5|1970|1969.5|1969|1967.5|2350
1624622400000|2021-06-25 12:00:00|1969.5|1969|1971.5|1970.5|1972.5|1971|1969.5|1969|2261
1624622700000|2021-06-25 12:05:00|1972|1971|1973.5|1972.5|1974.5|1973.5|1972|1971|2477
1624623000000|2021-06-25 12:10:00|||||||||21
1624623300000|2021-06-25 12:15:00|1974|1973|1981.5|1980.5|1981.5|1981|1974|1973|3016
1624623600000|2021-06-25 12:20:00|1982|1981|1982.5|1982|1982.5|1982|1981|1980.5|2170
1624623900000|2021-06-25 12:25:00|1983|1982.5|1984|1982.5|1985.5|1984.5|1983|1982.5|4797
1624624200000|2021-06-25 12:30:00|1985|1983|1984|1982|1985|1983.5|1982.5|1981.5|1604
1624624500000|2021-06-25 12:35:00|1983.5|1982.5|1985|1983|1986|1985|1983.5|1982.5|1397
1624624800000|2021-06-25 12:40:00|1985.5|1983.5|1988.5|1986.5|1988.5|1987.5|1985.5|1983.5|1299
1624625100000|2021-06-25 12:45:00|1989.5|1987.5|1988.5|1987.5|1990|1988|1988.5|1987.5|858
1624625400000|2021-06-25 12:50:00||1987||1987.5||1987.5||1987|15
1624625700000|2021-06-25 12:55:00|1989.5|1988|1990|1989|1990|1989.5|1987.5|1986.5|13781
1624626000000|2021-06-25 13:00:00|1990.5|1989.5|1995|1994|1995|1994.5|1990|1989.5|27362
1624626300000|2021-06-25 13:05:00|1995.5|1994.5|1988.5|1987.5|1998|1997|1988|1987|21075
1624626600000|2021-06-25 13:10:00|1988|1987|1985.5|1984.5|1988|1987.5|1983.5|1982.5|5566
1624626900000|2021-06-25 13:15:00|1985|1985|1987.5|1986.5|1988|1987|1985|1984.5|3019
1624627200000|2021-06-25 13:20:00|1987|1987|1983|1982|1988|1987|1983|1982|3359
1624627500000|2021-06-25 13:25:00|1982.5|1981.5|1981|1979.5|1982.5|1982|1980.5|1978.5|3600
1624627800000|2021-06-25 13:30:00|1980.5|1980|1980|1979.5|1982.5|1981.5|1980|1979.5|6925
1624628100000|2021-06-25 13:35:00|1979.5|1978.5|1982|1981|1982|1981|1978.5|1978|6074
1624628400000|2021-06-25 13:40:00|1981.5|1981.5|1975.5|1974.5|1982|1981.5|1975|1974.5|8707
1624628700000|2021-06-25 13:45:00|1975|1975|1972|1971.5|1980|1978.5|1972|1971.5|9811
1624629000000|2021-06-25 13:50:00|1971.5|1971|1971.5|1970.5|1976|1975|1970.5|1969.5|10541
1624629300000|2021-06-25 13:55:00|1971|1970|1972|1971|1973|1971.5|1966|1965|8842
1624629600000|2021-06-25 14:00:00|1971.5|1971.5|1973|1972|1973.5|1972|1970|1968.5|11747
1624629900000|2021-06-25 14:05:00|1973.5|1972.5|1977|1976|1978.5|1977|1972|1971.5|10515
1624630200000|2021-06-25 14:10:00|1976.5|1975.5|1974|1973|1976.5|1975.5|1972|1970|11112
1624630500000|2021-06-25 14:15:00|1973.5|1972.5|1973|1972|1974|1973.5|1970.5|1969|7524
1624630800000|2021-06-25 14:20:00|1973.5|1972.5|1975|1974|1975.5|1974|1973.5|1972.5|2661
1624631100000|2021-06-25 14:25:00|1975.5|1974.5|1983.5|1981.5|1984|1983.5|1975.5|1974|23361
1624631400000|2021-06-25 14:30:00|1983|1981|1985|1984|1986|1984.5|1982.5|1981|5381
1624631700000|2021-06-25 14:35:00|1984.5|1984.5|1985.5|1984.5|1985.5|1984.5|1984.5|1984|2625
1624632000000|2021-06-25 14:40:00|1985|1984|1984.5|1983.5|1985|1984|1980|1979.5|9475
1624632300000|2021-06-25 14:45:00|1984|1983|1985.5|1985|1985.5|1985|1983.5|1982.5|4137
1624632600000|2021-06-25 14:50:00|1985|1984.5|1984.5|1984|1985.5|1985|1984|1983.5|4226
1624632900000|2021-06-25 14:55:00|1984|1983.5|1983|1982.5|1984.5|1983.5|1982.5|1981|5368
1624633200000|2021-06-25 15:00:00|1983.5|1983|1984|1983|1984|1983.5|1983|1982.5|1510
1624633500000|2021-06-25 15:05:00|1983.5|1982.5|1980|1979.5|1983.5|1982.5|1980|1979|7316
1624633800000|2021-06-25 15:10:00|1980.5|1979|1980|1979.5|1981|1980|1978.5|1978|6225
1624634100000|2021-06-25 15:15:00|1980.5|1980|1977|1976.5|1981.5|1980.5|1976.5|1975.5|8222
1624634400000|2021-06-25 15:20:00|1977.5|1977|1979|1978|1979.5|1978.5|1977.5|1977|6516
1624634700000|2021-06-25 15:25:00|1978.5|1978.5|1978.5|1977|1979|1978.5|1976.5|1975.5|26881
1624863600000|2021-06-28 07:00:00|1989|1984|1998|1995.5|2000|1995.5|1987|1980|8237
1624863900000|2021-06-28 07:05:00|1999|1996|2008|2004|2012|2007|1999|1996|12442
1624864200000|2021-06-28 07:10:00|2007|2003|2003|1999.5|2007|2004|2003|1999|847
1624864500000|2021-06-28 07:15:00|2002|2000|2005|2002|2005|2002|2002|1999|3209
1624864800000|2021-06-28 07:20:00|2004|2003|2001|1999|2004|2003|2001|1999|1444
1624865100000|2021-06-28 07:25:00|1999.5|1998.5|2000|1999|2000|1999|1997|1996|2511
1624865400000|2021-06-28 07:30:00|1999.5|1998|1994.5|1993|2000|1999|1993.5|1992|3880
1624865700000|2021-06-28 07:35:00|1994|1992.5|1985|1983.5|1994|1992.5|1985|1983.5|3356
1624866000000|2021-06-28 07:40:00|1984.5|1982|1983.5|1982.5|1986|1984|1983|1981.5|2937
1624866300000|2021-06-28 07:45:00|1983|1982|1987|1985.5|1987|1986|1982|1980.5|4480
1624866600000|2021-06-28 07:50:00|1986.5|1985|1990|1989|1990|1989|1985.5|1983.5|2933
1624866900000|2021-06-28 07:55:00|1990.5|1989.5|1992.5|1991|1993|1992|1990.5|1989.5|2154
1624867200000|2021-06-28 08:00:00|1992|1990|1987.5|1986.5|1993.5|1992|1987.5|1986|7733
1624867500000|2021-06-28 08:05:00|1988|1987|1990.5|1989|1991.5|1990.5|1988|1986.5|2970
1624867800000|2021-06-28 08:10:00|1990|1988.5|1990.5|1989.5|1992|1991|1987.5|1986.5|3182
1624868100000|2021-06-28 08:15:00|1990|1988.5|1987.5|1986.5|1990|1989|1986.5|1985.5|1758
1624868400000|2021-06-28 08:20:00|1987|1987|1987.5|1986|1987.5|1987|1985.5|1984.5|1966
1624868700000|2021-06-28 08:25:00|1988|1986.5|1988|1987.5|1989|1988|1988|1986.5|1266
1624869000000|2021-06-28 08:30:00|1987.5|1987|1992.5|1991|1992.5|1991.5|1987|1986.5|3694
1624869300000|2021-06-28 08:35:00|1993|1991.5|1999|1997.5|1999|1997.5|1993|1991|2844
1624869600000|2021-06-28 08:40:00|1998.5|1998|1997|1996|1999|1998|1996.5|1995.5|2444
1624869900000|2021-06-28 08:45:00|1997.5|1996.5|2001|1999.5|2001|2000|1997.5|1996.5|2240
1624870200000|2021-06-28 08:50:00|2000|1998.5|1998.5|1997|2001|1999.5|1997.5|1995.5|5944
1624870500000|2021-06-28 08:55:00|1997.5|1996.5|1995|1994.5|1997.5|1997|1995|1994|2722
1624870800000|2021-06-28 09:00:00|1994.5|1994|1998.5|1997|1998.5|1997|1994.5|1994|2562
1624871100000|2021-06-28 09:05:00|1999|1997.5|2000|1999|2000|1999|1999|1997.5|890
1624871400000|2021-06-28 09:10:00|2001|1999.5|2001|1999|2001|2000|2000|1998.5|3165
1624871700000|2021-06-28 09:15:00|2000|1998.5|2001|1999.5|2001|1999.5|1998|1997.5|2852
1624872000000|2021-06-28 09:20:00|2000|1999|2001|1999.5|2001|1999.5|2000|1999|966
1624872300000|2021-06-28 09:25:00|2000|1999|2001|1999.5|2001|2000|1999|1998.5|4131
1624872600000|2021-06-28 09:30:00|2000|1999|2001|2000|2003|2001|1999|1998|5116
1624872900000|2021-06-28 09:35:00|2000|1999.5|2001|1998.5|2001|2000|1998.5|1997.5|2962
1624873200000|2021-06-28 09:40:00|2000|1998|2001|1999|2001|1999.5|1998.5|1997.5|2416
1624873500000|2021-06-28 09:45:00||1999.5||1999||1999.5||1999|751
1624873800000|2021-06-28 09:50:00|2000|1999.5|2001|1999.5|2002|2001|2000|1999|5404
1624874100000|2021-06-28 09:55:00|2000|2000|2001|1999.5|2001|2000|2000|1999|2507
1624874400000|2021-06-28 10:00:00|1999.5|1999|2001|1999.5|2001|1999.5|1999.5|1999|620
1624874700000|2021-06-28 10:05:00|2000|1999|1999.5|1998.5|2001|1999|1998.5|1997.5|4768
1624875000000|2021-06-28 10:10:00|1999|1998|1999.5|1998.5|2001|2000|1998|1997.5|5053
1624875300000|2021-06-28 10:15:00|1999|1998|1995|1993.5|1999|1998|1993.5|1993|2722
1624875600000|2021-06-28 10:20:00|1994.5|1994|1993.5|1992.5|1994.5|1994|1993|1992|1617
1624875900000|2021-06-28 10:25:00|1993|1993|1992.5|1991.5|1993|1993|1991.5|1990|2186
1624876200000|2021-06-28 10:30:00|1992|1991|1993.5|1993|1994|1993.5|1991.5|1990.5|9635
1624876500000|2021-06-28 10:35:00|1994|1993.5|1998.5|1997.5|2001|2000|1994|1993.5|33134
1624876800000|2021-06-28 10:40:00|1998|1997|2001|1999.5|2001|1999.5|1997.5|1997|2483
1624877100000|2021-06-28 10:45:00||2000||1999.5||2000||1999.5|4964
1624877400000|2021-06-28 10:50:00|2000|2000|2001|1999.5|2001|2000|2000|1999.5|6462
1624877700000|2021-06-28 10:55:00|2000|1999|2000|1999|2001|2000|1999|1998.5|4847
1624878000000|2021-06-28 11:00:00|1999.5|1998.5|2000|1999|2000|1999|1999|1998.5|3062
1624878300000|2021-06-28 11:05:00|2001|1999.5|2001|1999.5|2001|2000|2000|1999.5|2335
1624878600000|2021-06-28 11:10:00|2000|1999|2001|1999.5|2001|1999.5|1999.5|1999|3140
1624878900000|2021-06-28 11:15:00|2000|2000|2001|1999.5|2001|2000|2000|1999.5|314
1624879200000|2021-06-28 11:20:00|2000|2000|2003|2002|2004|2003|2000|1999.5|6879
1624879500000|2021-06-28 11:25:00|2004|2003|2004|2003|2004|2003|2004|2003|1114
1624879800000|2021-06-28 11:30:00|2005|2004|2005|2003|2006|2004|2004|2003|4383
1624880100000|2021-06-28 11:35:00|2004|2002|2003|2001|2005|2003|2002|2001|6197
1624880400000|2021-06-28 11:40:00|2002|2000|2001|1999.5|2002|2000|2001|1999.5|2254
1624880700000|2021-06-28 11:45:00|2000|2000|2002|2000|2002|2000|2000|1999|3613
1624881000000|2021-06-28 11:50:00|2001|1999.5|2002|2000|2002|2000|2000|1999.5|1586
1624881300000|2021-06-28 11:55:00|2003|2001|2002|2001|2003|2002|2001|1999.5|3995
1624881600000|2021-06-28 12:00:00|2003||2002||2003||2002||634
1624881900000|2021-06-28 12:05:00|2003|2002|2004|2002|2005|2004|2002|2001|16761
1624882200000|2021-06-28 12:10:00|2003||2004||2004||2003||1833
1624882500000|2021-06-28 12:15:00|2003|2001|2002|2000|2003|2002|2001|2000|8266
1624882800000|2021-06-28 12:20:00|2001|2001|2002|2000|2002|2001|2001|2000|2846
1624883100000|2021-06-28 12:25:00|2001|2001|2003|2001|2003|2001|2001|2000|3501
1624883400000|2021-06-28 12:30:00|2002|2002|2003|2001|2003|2002|2002|2001|862
1624883700000|2021-06-28 12:35:00|2002|2002|2001|1999.5|2003|2002|2000|1999|8657
1624884000000|2021-06-28 12:40:00|2000|2000|1993|1992|2001|2000|1993|1992|12544
1624884300000|2021-06-28 12:45:00|1993.5|1992.5|1983.5|1982|1994.5|1994|1981.5|1980|12688
1624884600000|2021-06-28 12:50:00|1983|1981.5|1984|1982|1986|1983|1979|1977|16384
1624884900000|2021-06-28 12:55:00|1983.5|1981.5|1979.5|1978.5|1983.5|1981.5|1979.5|1978.5|7262
1624885200000|2021-06-28 13:00:00|1980|1979|1986|1985|1986.5|1985.5|1980|1979|9331
1624885500000|2021-06-28 13:05:00|1985.5|1984|1985.5|1984.5|1986.5|1985.5|1982|1981.5|5335
1624885800000|2021-06-28 13:10:00|1985|1984|1985.5|1984.5|1988.5|1986.5|1984.5|1984|5713
1624886100000|2021-06-28 13:15:00|1985|1984|1986|1985.5|1986.5|1985.5|1983.5|1983|4604
1624886400000|2021-06-28 13:20:00|1985.5|1984.5|1986|1985.5|1986|1985.5|1984.5|1983|7087
1624886700000|2021-06-28 13:25:00|1986.5|1986|1986|1984.5|1988|1987|1985|1984.5|23179
1624887000000|2021-06-28 13:30:00|1985.5|1985|1987|1986|1989.5|1988|1984|1983.5|22607
1624887300000|2021-06-28 13:35:00|1987.5|1986.5|1992.5|1991.5|1994.5|1993.5|1987|1986|11973
1624887600000|2021-06-28 13:40:00|1993|1993.5|1996.5|1995.5|1997.5|1996.5|1993|1991.5|16404
1624887900000|2021-06-28 13:45:00|1996|1996|2001|2000|2003|2001|1995.5|1995|15079
1624888200000|2021-06-28 13:50:00|2000|1999.5|2001|1999.5|2003|2001|1999|1998|26755
1624888500000|2021-06-28 13:55:00|2000|1999|1993|1992|2000|1999|1992|1990.5|12522
1624888800000|2021-06-28 14:00:00|1993.5|1992.5|2001|1999.5|2001|1999.5|1993.5|1992.5|8662
1624889100000|2021-06-28 14:05:00|2000|1999|1999|1998.5|2001|1999|1998|1996.5|7758
1624889400000|2021-06-28 14:10:00|1999.5|1999|2002|2001|2002|2001|1999|1998|15164
1624889700000|2021-06-28 14:15:00|2001|2000|2001|1999|2002|2001|1999|1998|7782
1624890000000|2021-06-28 14:20:00|2000|1998.5|2002|2001|2002|2001|1996|1995.5|12033
1624890300000|2021-06-28 14:25:00|2001|2000|2001|2000|2003|2002|2000|1999|7226
1624890600000|2021-06-28 14:30:00|2000|1999.5|2004|2002|2004|2003|2000|1999.5|5772
1624890900000|2021-06-28 14:35:00|2003|2003|2007|2005|2008|2006|2003|2002|32958
1624891200000|2021-06-28 14:40:00|2008|2006|2007|2006|2008|2007|2007|2005|12033
1624891500000|2021-06-28 14:45:00|2008|2005|2005|2003|2008|2005|2004|2003|16639
1624891800000|2021-06-28 14:50:00|2006|2004|2006|2005|2006|2005|2005|2003|5482
1624892100000|2021-06-28 14:55:00|2007|2006|2007|2006|2007|2006|2006|2005|6819
1624892400000|2021-06-28 15:00:00|2006|2005|2007|2006|2007|2006|2006|2005|15393
1624892700000|2021-06-28 15:05:00|2008|2007|2012|2011|2015|2014|2008|2007|14218
1624893000000|2021-06-28 15:10:00|2013|2012|2010|2009|2013|2012|2010|2009|12706
1624893300000|2021-06-28 15:15:00|2011|2010|2007|2006|2011|2010|2006|2004|11945
1624893600000|2021-06-28 15:20:00|2008|2007|2013|2012|2013|2012|2008|2007|35358
1624893900000|2021-06-28 15:25:00|2014|2013|2013|2011|2014|2013|2010|2008|21644
1624950000000|2021-06-29 07:00:00|2023|2021|2030|2027|2038|2030|2023|2021|9323
1624950300000|2021-06-29 07:05:00|2031|2029|2037|2034|2038|2036|2031|2029|4169
1624950600000|2021-06-29 07:10:00|2038|2035|2040|2038|2040|2038|2036|2035|3901
1624950900000|2021-06-29 07:15:00|2041|2039|2050|2048|2050|2048|2040|2039|4472
1624951200000|2021-06-29 07:20:00|2049|2047|2045|2043|2050|2049|2044|2043|9809
1624951500000|2021-06-29 07:25:00|2044|2042|2050|2048|2050|2049|2041|2039|4193
1624951800000|2021-06-29 07:30:00|2051|2049|2053|2051|2053|2051|2050|2048|3134
1624952100000|2021-06-29 07:35:00|2054|2052|2060|2058|2061|2058|2054|2052|9723
1624952400000|2021-06-29 07:40:00|2061|2059|2065|2063|2067|2064|2061|2059|8747
1624952700000|2021-06-29 07:45:00|2066|2064|2069|2067|2071|2070|2065|2064|3229
1624953000000|2021-06-29 07:50:00|2068|2066|2066|2064|2068|2066|2065|2063|3675
1624953300000|2021-06-29 07:55:00|2067|2065|2070|2068|2071|2069|2066|2065|5476
1624953600000|2021-06-29 08:00:00|2069|2067|2065|2064|2069|2068|2061|2060|9504
1624953900000|2021-06-29 08:05:00|2066|2063|2065|2063|2067|2065|2062|2060|12368
1624954200000|2021-06-29 08:10:00|2064|2062|2056|2055|2065|2062|2055|2054|7313
1624954500000|2021-06-29 08:15:00|2055|2054|2054|2052|2058|2055|2054|2051|9202
1624954800000|2021-06-29 08:20:00|2053|2051|2044|2041|2054|2052|2044|2041|16551
1624955100000|2021-06-29 08:25:00|2043|2040|2044|2042|2045|2044|2042|2038|5075
1624955400000|2021-06-29 08:30:00|2045|2043|2046|2045|2046|2045|2044|2042|2852
1624955700000|2021-06-29 08:35:00|2047|2046|2035|2032|2047|2046|2035|2032|19286
1624956000000|2021-06-29 08:40:00|2034|2034|2026|2023|2034|2034|2026|2023|16424
1624956300000|2021-06-29 08:45:00|2027|2024|2031|2028|2036|2033|2027|2023|7917
1624956600000|2021-06-29 08:50:00|2029|2029|2029|2027|2030|2029|2029|2027|3599
1624956900000|2021-06-29 08:55:00|2028|2028|2027|2025|2029|2028|2025|2023|6787
1624957200000|2021-06-29 09:00:00|2028|2026|2030|2028|2031|2029|2028|2026|4264
1624957500000|2021-06-29 09:05:00|2031|2029|2029|2028|2033|2031|2029|2028|1963
1624957800000|2021-06-29 09:10:00|2028|2027|2027|2026|2028|2027|2027|2025|2269
1624958100000|2021-06-29 09:15:00|2026|2025|2029|2026|2029|2026|2026|2024|2184
1624958400000|2021-06-29 09:20:00|2028|2027|2030|2028|2030|2028|2028|2027|905
1624958700000|2021-06-29 09:25:00|2029|2029|2029|2027|2032|2030|2027|2026|9947
1624959000000|2021-06-29 09:30:00|2030|2028|2030|2029|2032|2030|2028|2027|9570
1624959300000|2021-06-29 09:35:00|2031||2031||2031||2030||626
1624959600000|2021-06-29 09:40:00|2030|2030|2031|2029|2031|2030|2030|2029|3270
1624959900000|2021-06-29 09:45:00|2030|2030|2027|2025|2030|2030|2027|2025|1459
1624960200000|2021-06-29 09:50:00|2028|2026|2029|2027|2029|2027|2028|2026|1733
1624960500000|2021-06-29 09:55:00|2028|2028|2029|2028|2030|2028|2028|2027|1285
1624960800000|2021-06-29 10:00:00|2028|2027|2030|2028|2030|2029|2028|2027|4644
1624961100000|2021-06-29 10:05:00|2029|2029|2030|2028|2030|2029|2028|2027|2452
1624961400000|2021-06-29 10:10:00|||||||||474
1624961700000|2021-06-29 10:15:00|2029|2029|2030|2028|2030|2029|2029|2028|5537
1624962000000|2021-06-29 10:20:00|2032|2029|2032|2029|2033|2030|2032|2029|320
1624962300000|2021-06-29 10:25:00|2031|2028|2029|2026|2031|2028|2028|2026|85
1624962600000|2021-06-29 10:30:00|2031|2027|2032|2029|2032|2029|2031|2027|173
1624962900000|2021-06-29 10:35:00|2031|2030|2031|2028|2031|2030|2031|2028|9
1624963200000|2021-06-29 10:40:00|2030||2030||2030||2030||0
1624963500000|2021-06-29 10:45:00||2030||2029||2030||2029|1578
1624963800000|2021-06-29 10:50:00|2032|2030|2032|2031|2035|2033|2032|2029|7329
1624964100000|2021-06-29 10:55:00|2031|2030|2032|2030|2032|2030|2031|2029|638
1624964400000|2021-06-29 11:00:00|2031|2029|2031|2029|2031|2029|2030|2029|788
1624964700000|2021-06-29 11:05:00|2030|2030|2032|2030|2032|2031|2030|2030|1088
1624965000000|2021-06-29 11:10:00|2031|2031|2032|2031|2032|2031|2031|2030|9630
1624965300000|2021-06-29 11:15:00|2033|2032|2032|2031|2033|2032|2031|2030|14695
1624965600000|2021-06-29 11:20:00|2033|2032|2032|2030|2034|2033|2031|2029|11402
1624965900000|2021-06-29 11:25:00|2031|2029|2035|2033|2035|2033|2030|2029|6646
1624966200000|2021-06-29 11:30:00|2034|2034|2034|2033|2035|2034|2034|2033|1563
1624966500000|2021-06-29 11:35:00|2035|2032|2034|2033|2035|2033|2033|2031|3346
1624966800000|2021-06-29 11:40:00|2033|2032|2034|2032|2034|2033|2032|2031|3717
1624967100000|2021-06-29 11:45:00|2035|2033|2040|2038|2042|2040|2035|2032|4357
1624967400000|2021-06-29 11:50:00|2041|2039|2038|2036|2042|2040|2038|2036|1413
1624967700000|2021-06-29 11:55:00|2039|2037|2039|2037|2039|2038|2039|2036|1126
1624968000000|2021-06-29 12:00:00|||||||||601
1624968300000|2021-06-29 12:05:00|2038|2038|2043|2041|2044|2042|2038|2038|1875
1624968600000|2021-06-29 12:10:00|2044|2042|2043|2041|2046|2044|2043|2041|3170
1624968900000|2021-06-29 12:15:00|||||||||314
1624969200000|2021-06-29 12:20:00|2044|2042|2046|2044|2048|2046|2042|2040|9581
1624969500000|2021-06-29 12:25:00|2047|2045|2046|2045|2048|2047|2045|2043|6502
1624969800000|2021-06-29 12:30:00|2045|2044|2043|2040|2045|2045|2040|2039|2535
1624970100000|2021-06-29 12:35:00|2042|2041|2042|2040|2043|2042|2042|2040|3184
1624970400000|2021-06-29 12:40:00|2043|2041|2043|2041|2043|2041|2043|2041|541
1624970700000|2021-06-29 12:45:00|2044|2042|2048|2046|2049|2047|2044|2042|3973
1624971000000|2021-06-29 12:50:00|2049|2047|2048|2046|2049|2047|2048|2046|1783
1624971300000|2021-06-29 12:55:00|2049|2047|2051|2049|2051|2049|2049|2047|2662
1624971600000|2021-06-29 13:00:00|2050|2050|2053|2052|2054|2052|2050|2049|5478
1624971900000|2021-06-29 13:05:00|2054|2053|2052|2050|2055|2053|2052|2050|2920
1624972200000|2021-06-29 13:10:00|2053|2051|2053|2051|2053|2051|2053|2050|1443
1624972500000|2021-06-29 13:15:00|2054|2052|2054|2052|2054|2053|2053|2052|2064
1624972800000|2021-06-29 13:20:00|2053|2051|2057|2055|2057|2055|2051|2050|5514
1624973100000|2021-06-29 13:25:00|2058|2056|2059|2057|2059|2057|2058|2056|2941
1624973400000|2021-06-29 13:30:00|2058|2056|2051|2049|2059|2057|2047|2045|24487
1624973700000|2021-06-29 13:35:00|2052|2050|2051|2049|2053|2052|2049|2047|13988
1624974000000|2021-06-29 13:40:00|2052|2050|2054|2052|2055|2052|2051|2050|2849
1624974300000|2021-06-29 13:45:00|2055|2053|2054|2052|2056|2055|2053|2052|7116
1624974600000|2021-06-29 13:50:00|2053|2051|2051|2049|2053|2052|2050|2049|21114
1624974900000|2021-06-29 13:55:00|2050|2048|2044|2042|2051|2050|2043|2041|26480
1624975200000|2021-06-29 14:00:00|2045|2043|2041|2040|2045|2043|2041|2039|8301
1624975500000|2021-06-29 14:05:00|2040|2039|2039|2038|2041|2040|2038|2037|8483
1624975800000|2021-06-29 14:10:00|2040|2037|2042|2040|2042|2041|2038|2037|10717
1624976100000|2021-06-29 14:15:00|2041|2039|2043|2042|2043|2042|2041|2039|13424
1624976400000|2021-06-29 14:20:00|2042|2041|2042|2041|2042|2042|2041|2040|3885
1624976700000|2021-06-29 14:25:00|2041|2040|2047|2046|2048|2047|2038|2037|13022
1624977000000|2021-06-29 14:30:00|2048|2047|2061|2059|2061|2059|2048|2047|16769
1624977300000|2021-06-29 14:35:00|2062|2060|2062|2061|2065|2064|2060|2059|10359
1624977600000|2021-06-29 14:40:00|2063|2060|2063|2061|2063|2061|2053|2051|6997
1624977900000|2021-06-29 14:45:00|2062|2060|2069|2067|2071|2069|2062|2060|23060
1624978200000|2021-06-29 14:50:00|2070|2068|2069|2066|2074|2073|2066|2065|15476
1624978500000|2021-06-29 14:55:00|2070|2067|2068|2067|2073|2071|2068|2067|16867
1624978800000|2021-06-29 15:00:00|2069|2068|2063|2062|2069|2068|2062|2060|13028
1624979100000|2021-06-29 15:05:00|2064|2063|2066|2065|2069|2067|2063|2062|16341
1624979400000|2021-06-29 15:10:00|2067|2064|2066|2065|2069|2068|2066|2064|14764
1624979700000|2021-06-29 15:15:00|2065|2064|2065|2064|2071|2070|2064|2063|59755
1624980000000|2021-06-29 15:20:00|2064|2063|2064|2063|2067|2065|2061|2060|19082
1624980300000|2021-06-29 15:25:00|2063|2062|2073|2071|2074|2073|2063|2062|80961
1625036400000|2021-06-30 07:00:00|2085|2073|2078|2073|2094|2086|2069|2063|20552
1625036700000|2021-06-30 07:05:00|2076|2072|2079|2075|2085|2080|2073|2069|4951
1625037000000|2021-06-30 07:10:00|2078|2074|2076|2072|2078|2075|2075|2072|1300
1625037300000|2021-06-30 07:15:00|2077|2074|2068|2066|2078|2076|2068|2066|2879
1625037600000|2021-06-30 07:20:00|2067|2065|2069|2068|2071|2068|2066|2064|4835
1625037900000|2021-06-30 07:25:00|2068|2067|2060|2057|2068|2067|2058|2055|5750
1625038200000|2021-06-30 07:30:00|2059|2056|2058|2055|2063|2062|2058|2055|3188
1625038500000|2021-06-30 07:35:00|2057|2054|2054|2051|2057|2055|2054|2051|966
1625038800000|2021-06-30 07:40:00|2053|2050|2061|2059|2061|2059|2052|2050|8627
1625039100000|2021-06-30 07:45:00|2062|2060|2063|2061|2064|2063|2062|2060|2468
1625039400000|2021-06-30 07:50:00|2062|2062|2063|2061|2064|2062|2060|2059|6149
1625039700000|2021-06-30 07:55:00|||||||||708
1625040000000|2021-06-30 08:00:00|2062|2060|2057|2054|2062|2060|2057|2054|3719
1625040300000|2021-06-30 08:05:00|2056|2055|2055|2053|2057|2056|2055|2052|1746
1625040600000|2021-06-30 08:10:00|2054|2052|2050|2048|2055|2053|2050|2048|3458
1625040900000|2021-06-30 08:15:00|2049|2049|2054|2052|2055|2054|2049|2048|4438
1625041200000|2021-06-30 08:20:00|2053|2053|2052|2051|2054|2053|2051|2050|11825
1625041500000|2021-06-30 08:25:00|2051|2050|2057|2055|2057|2055|2051|2050|9561
1625041800000|2021-06-30 08:30:00|2058|2056|2060|2058|2064|2063|2058|2056|10554
1625042100000|2021-06-30 08:35:00|2059|2059|2064|2063|2066|2065|2059|2058|5747
1625042400000|2021-06-30 08:40:00|2065|2064|2063|2061|2066|2064|2063|2061|2791
1625042700000|2021-06-30 08:45:00|2062|2060|2060|2058|2062|2060|2059|2057|2663
1625043000000|2021-06-30 08:50:00|2059|2057|2055|2052|2059|2057|2055|2052|3311
1625043300000|2021-06-30 08:55:00|2054|2053|2052|2051|2054|2053|2051|2050|9674
1625043600000|2021-06-30 09:00:00|2051|2050|2049|2047|2053|2051|2046|2045|10315
1625043900000|2021-06-30 09:05:00|2050|2048|2045|2043|2051|2049|2044|2043|12552
1625044200000|2021-06-30 09:10:00|2044|2042|2044|2042|2045|2043|2043|2042|3136
1625044500000|2021-06-30 09:15:00|2043|2041|2048|2047|2049|2047|2042|2040|3733
1625044800000|2021-06-30 09:20:00|2047|2046|2044|2043|2048|2047|2044|2043|3341
1625045100000|2021-06-30 09:25:00|2045|2044|2045|2044|2045|2044|2043|2041|1876
1625045400000|2021-06-30 09:30:00|2044|2043|2051|2049|2052|2050|2042|2041|5583
1625045700000|2021-06-30 09:35:00|2050|2048|2046|2043|2050|2048|2046|2043|3065
1625046000000|2021-06-30 09:40:00|2045|2044|2043|2041|2046|2044|2043|2041|3123
1625046300000|2021-06-30 09:45:00|2042|2040|2045|2043|2047|2046|2041|2040|16828
1625046600000|2021-06-30 09:50:00|2044|2042|2036|2034|2045|2042|2035|2033|12941
1625046900000|2021-06-30 09:55:00|2035|2033|2030|2029|2035|2033|2030|2029|7029
1625047200000|2021-06-30 10:00:00|2029|2028|2023|2022|2029|2028|2023|2022|3933
1625047500000|2021-06-30 10:05:00|2022|2021|2024|2022|2028|2025|2021|2020|9479
1625047800000|2021-06-30 10:10:00|2023|2023|2024|2022|2028|2027|2023|2022|7935
1625048100000|2021-06-30 10:15:00|2025|2023|2027|2024|2027|2025|2025|2023|562
1625048400000|2021-06-30 10:20:00|2026|2025|2028|2026|2029|2028|2026|2024|3741
1625048700000|2021-06-30 10:25:00|2027|2025|2022|2020|2027|2025|2021|2019|2419
1625049000000|2021-06-30 10:30:00|2021|2019|2019|2017|2021|2019|2016|2013|11696
1625049300000|2021-06-30 10:35:00|2020|2018|2019|2018|2020|2018|2019|2018|2195
1625049600000|2021-06-30 10:40:00|2018|2017|2011|2009|2018|2017|2010|2009|6442
1625049900000|2021-06-30 10:45:00|2012|2010|2010|2008|2013|2012|2009|2008|9000
1625050200000|2021-06-30 10:50:00|2011|2009|2009|2007|2011|2010|2007|2006|5902
1625050500000|2021-06-30 10:55:00|2010|2008|2017|2015|2017|2016|2010|2007|4429
1625050800000|2021-06-30 11:00:00|2016|2014|2014|2012|2017|2014|2013|2012|4858
1625051100000|2021-06-30 11:05:00|2013|2013|2013|2012|2014|2013|2013|2012|1892
1625051400000|2021-06-30 11:10:00|2014|2013|2017|2015|2018|2017|2013|2012|3921
1625051700000|2021-06-30 11:15:00|2016|2016|2019|2017|2020|2018|2016|2016|1876
1625052000000|2021-06-30 11:20:00|2020|2018|2019|2017|2022|2021|2019|2017|4483
1625052300000|2021-06-30 11:25:00|2020|2018|2019|2018|2022|2020|2019|2018|2110
1625052600000|2021-06-30 11:30:00|2018|2017|2014|2012|2018|2017|2014|2012|3757
1625052900000|2021-06-30 11:35:00|2013|2011|2013|2012|2014|2012|2013|2011|1887
1625053200000|2021-06-30 11:40:00|2012|2011|2014|2012|2014|2013|2011|2010|4334
1625053500000|2021-06-30 11:45:00|2013|2011|2013|2011|2014|2012|2009|2008|16732
1625053800000|2021-06-30 11:50:00|2012|2012|2009|2007|2012|2012|2007|2006|9721
1625054100000|2021-06-30 11:55:00|2010|2008|2019|2017|2019|2018|2010|2007|4669
1625054400000|2021-06-30 12:00:00|2018|2018|2024|2022|2025|2022|2018|2017|10738
1625054700000|2021-06-30 12:05:00|2023|2023|2026|2024|2027|2026|2023|2022|6791
1625055000000|2021-06-30 12:10:00|2025|2023|2023|2021|2026|2023|2022|2020|8940
1625055300000|2021-06-30 12:15:00|2024|2022|2028|2026|2029|2026|2023|2022|8224
1625055600000|2021-06-30 12:20:00|2027|2027|2023|2022|2027|2027|2023|2022|6801
1625055900000|2021-06-30 12:25:00|2024|2023|2027|2026|2027|2026|2023|2023|7316
1625056200000|2021-06-30 12:30:00|2026|2025|2026|2025|2027|2026|2026|2025|2781
1625056500000|2021-06-30 12:35:00|2025|2024|2025|2024|2026|2025|2025|2023|4876
1625056800000|2021-06-30 12:40:00|2026|2025|2027|2026|2027|2026|2026|2025|4732
1625057100000|2021-06-30 12:45:00|2028|2027|2026|2025|2028|2027|2024|2023|12218
1625057400000|2021-06-30 12:50:00|2027|2026|2028|2027|2029|2027|2027|2025|4649
1625057700000|2021-06-30 12:55:00|2029|2028|2032|2031|2032|2031|2027|2026|8982
1625058000000|2021-06-30 13:00:00|2031|2030|2033|2032|2034|2032|2029|2028|5631
1625058300000|2021-06-30 13:05:00|2032|2031|2031|2029|2033|2031|2029|2027|11562
1625058600000|2021-06-30 13:10:00|2030|2030|2030|2028|2031|2030|2029|2028|3379
1625058900000|2021-06-30 13:15:00|2029|2027|2028|2026|2030|2028|2027|2026|11562
1625059200000|2021-06-30 13:20:00|2027|2027|2028|2027|2032|2029|2027|2026|5115
1625059500000|2021-06-30 13:25:00|2027|2026|2031|2030|2031|2030|2027|2026|7555
1625059800000|2021-06-30 13:30:00|2030|2029|2035|2033|2035|2033|2028|2027|8079
1625060100000|2021-06-30 13:35:00|2034|2032|2036|2034|2037|2035|2032|2031|16149
1625060400000|2021-06-30 13:40:00|2035|2033|2031|2030|2036|2033|2025|2022|39656
1625060700000|2021-06-30 13:45:00|2030|2029|2032|2031|2033|2031|2030|2027|11605
1625061000000|2021-06-30 13:50:00|2033|2030|2019|2018|2033|2031|2014|2013|14376
1625061300000|2021-06-30 13:55:00|2020|2019|2019|2017|2022|2021|2014|2013|15179
1625061600000|2021-06-30 14:00:00|2020|2018|2019|2018|2022|2020|2017|2016|9864
1625061900000|2021-06-30 14:05:00|2018|2017|2018|2017|2020|2019|2016|2015|10373
1625062200000|2021-06-30 14:10:00|2017|2016|2017|2016|2022|2020|2016|2015|20895
1625062500000|2021-06-30 14:15:00|2016|2015|2022|2020|2024|2022|2014|2012|46506
1625062800000|2021-06-30 14:20:00|2021|2021|2024|2023|2026|2024|2021|2020|9781
1625063100000|2021-06-30 14:25:00|2025|2022|2025|2024|2026|2025|2023|2022|8655
1625063400000|2021-06-30 14:30:00|2026|2025|2023|2022|2028|2027|2023|2022|8798
1625063700000|2021-06-30 14:35:00|2022|2021|2021|2019|2024|2023|2020|2019|7174
1625064000000|2021-06-30 14:40:00|2020|2018|2013|2012|2020|2019|2013|2012|5089
1625064300000|2021-06-30 14:45:00|2014|2013|2017|2016|2018|2017|2014|2013|10339
1625064600000|2021-06-30 14:50:00|2016|2015|2019|2018|2019|2018|2016|2015|7444
1625064900000|2021-06-30 14:55:00|2020|2019|2020|2019|2021|2020|2020|2019|6389
1625065200000|2021-06-30 15:00:00|2019|2018|2015|2013|2019|2018|2015|2013|9502
1625065500000|2021-06-30 15:05:00|2014|2014|2016|2015|2016|2015|2014|2013|16860
1625065800000|2021-06-30 15:10:00|2015|2014|2013|2012|2016|2015|2012|2011|6829
1625066100000|2021-06-30 15:15:00|2012|2011|2010|2009|2013|2011|2009|2008|11417
1625066400000|2021-06-30 15:20:00|2009|2008|2007|2005|2009|2008|2005|2004|19730
1625066700000|2021-06-30 15:25:00|2006|2006|2011|2009|2011|2009|2005|2004|19622
1625122800000|2021-07-01 07:00:00|2015|2010|2024|2018|2030|2018|2004|2001|6102
1625123100000|2021-07-01 07:05:00|2023|2017|2024|2021|2034|2028|2020|2017|4633
1625123400000|2021-07-01 07:10:00|2023|2019|2021|2018|2023|2019|2019|2015|1009
1625123700000|2021-07-01 07:15:00|2022|2019|2029|2027|2031|2029|2022|2019|3760
1625124000000|2021-07-01 07:20:00|2030|2028|2027|2024|2030|2028|2025|2023|2493
1625124300000|2021-07-01 07:25:00|2028|2025|2033|2030|2034|2031|2025|2023|2769
1625124600000|2021-07-01 07:30:00|2034|2031|2034|2031|2035|2032|2031|2030|4032
1625124900000|2021-07-01 07:35:00|2035|2032|2035|2033|2037|2036|2033|2030|4922
1625125200000|2021-07-01 07:40:00|2036|2034|2042|2040|2042|2040|2036|2034|1175
1625125500000|2021-07-01 07:45:00|2041|2041|2032|2029|2042|2041|2032|2029|3969
1625125800000|2021-07-01 07:50:00|2033|2030|2033|2030|2033|2031|2031|2029|3381
1625126100000|2021-07-01 07:55:00|2032|2031|2029|2026|2036|2034|2028|2026|5358
1625126400000|2021-07-01 08:00:00|2030|2027|2026|2024|2031|2029|2025|2024|1087
1625126700000|2021-07-01 08:05:00|2027|2025|2029|2027|2029|2027|2027|2024|4828
1625127000000|2021-07-01 08:10:00|2028|2026|2024|2023|2028|2027|2024|2023|2130
1625127300000|2021-07-01 08:15:00|2025|2022|2028|2027|2030|2027|2025|2022|5676
1625127600000|2021-07-01 08:20:00|2029|2028|2027|2025|2029|2028|2027|2025|2004
1625127900000|2021-07-01 08:25:00|2026|2024|2030|2028|2030|2028|2025|2024|2379
1625128200000|2021-07-01 08:30:00|2031|2029|2028|2026|2031|2030|2028|2026|3678
1625128500000|2021-07-01 08:35:00|2027|2025|2025|2023|2027|2026|2024|2022|2686
1625128800000|2021-07-01 08:40:00|2026|2022|2024|2022|2027|2025|2024|2022|2651
1625129100000|2021-07-01 08:45:00|2023|2021|2025|2023|2025|2024|2021|2019|2919
1625129400000|2021-07-01 08:50:00|2024|2022|2024|2022|2025|2023|2022|2021|1276
1625129700000|2021-07-01 08:55:00|2025|2023|2020|2018|2025|2023|2020|2018|3277
1625130000000|2021-07-01 09:00:00|2021|2017|2015|2013|2021|2017|2015|2013|2446
1625130300000|2021-07-01 09:05:00|2016|2014|2014|2012|2016|2014|2013|2010|3309
1625130600000|2021-07-01 09:10:00|2013|2011|2014|2011|2014|2012|2012|2010|2211
1625130900000|2021-07-01 09:15:00|2013|2010|2010|2008|2013|2011|2010|2008|12060
1625131200000|2021-07-01 09:20:00|2011|2009|2010|2009|2011|2010|2009|2008|2667
1625131500000|2021-07-01 09:25:00|2011|2010|2013|2011|2014|2012|2011|2009|33668
1625131800000|2021-07-01 09:30:00|2012|2010|2012|2010|2012|2010|2011|2010|1649
1625132100000|2021-07-01 09:35:00|2013|2011|2013|2012|2018|2016|2012|2010|18110
1625132400000|2021-07-01 09:40:00|2012|2011|2010|2008|2012|2011|2010|2008|2045
1625132700000|2021-07-01 09:45:00|2009|2007|2003|2001|2009|2008|2003|2001|4549
1625133000000|2021-07-01 09:50:00|2002|2000|2003|2002|2003|2002|2002|2000|1963
1625133300000|2021-07-01 09:55:00|2004|2003|2006|2004|2007|2005|2003|2001|3875
1625133600000|2021-07-01 10:00:00|2007|2005|2006|2005|2008|2006|2005|2004|9454
1625133900000|2021-07-01 10:05:00|2007|2004|2006|2005|2007|2005|2005|2004|1508
1625134200000|2021-07-01 10:10:00|2007|2004|2004|2002|2007|2004|2002|2001|3103
1625134500000|2021-07-01 10:15:00|||||||||332
1625134800000|2021-07-01 10:20:00|2003|2003|1997.5|1996.5|2003|2003|1996|1994.5|20633
1625135100000|2021-07-01 10:25:00|1997|1996|1995.5|1994.5|1997|1996|1995|1994|2405
1625135400000|2021-07-01 10:30:00|1996|1994|1995.5|1994.5|1996.5|1994.5|1993.5|1992|4651
1625135700000|2021-07-01 10:35:00|1995|1994|1989.5|1988|1995|1994|1989.5|1987.5|3397
1625136000000|2021-07-01 10:40:00|1989|1987.5|1985|1984|1989|1987.5|1985|1984|3515
1625136300000|2021-07-01 10:45:00|1984.5|1983|1982|1980.5|1985.5|1984.5|1981|1979.5|13965
1625136600000|2021-07-01 10:50:00|1981.5|1981|1975.5|1974|1982|1981.5|1975|1973|15459
1625136900000|2021-07-01 10:55:00|1975|1973.5|1965.5|1964.5|1975|1973.5|1965|1963.5|15510
1625137200000|2021-07-01 11:00:00|1965|1964|1971|1970|1971.5|1970|1963.5|1961.5|14648
1625137500000|2021-07-01 11:05:00|1971.5|1970.5|1974|1972.5|1977|1976.5|1971.5|1970.5|9633
1625137800000|2021-07-01 11:10:00|1974.5|1973|1973.5|1972.5|1976|1974|1973|1972.5|2813
1625138100000|2021-07-01 11:15:00|1973|1972|1981|1979.5|1981.5|1979.5|1972.5|1972|3587
1625138400000|2021-07-01 11:20:00|1981.5|1980|1980|1978.5|1983.5|1982.5|1980|1978.5|5512
1625138700000|2021-07-01 11:25:00|1980.5|1979|1977.5|1977|1981|1980.5|1977|1975.5|5474
1625139000000|2021-07-01 11:30:00|1978|1977.5|1985|1984|1985.5|1984|1978|1977.5|4329
1625139300000|2021-07-01 11:35:00|1984.5|1983.5|1986.5|1985.5|1986.5|1985.5|1982|1981.5|4600
1625139600000|2021-07-01 11:40:00|1987|1986|1984.5|1983.5|1987.5|1986|1984|1983|3500
1625139900000|2021-07-01 11:45:00|1984|1984|1988|1987|1988.5|1987|1984|1983.5|1131
1625140200000|2021-07-01 11:50:00|1988.5|1987.5|1986|1985|1989|1987.5|1985.5|1984.5|1890
1625140500000|2021-07-01 11:55:00|1986.5|1985.5|1986.5|1985.5|1988|1987.5|1986|1985.5|2533
1625140800000|2021-07-01 12:00:00|1987|1986|1987.5|1986.5|1988|1987|1987|1986|3216
1625141100000|2021-07-01 12:05:00|1987|1987|1986|1985|1988|1987|1986|1984.5|2940
1625141400000|2021-07-01 12:10:00|1985.5|1984.5|1985.5|1984.5|1988|1986.5|1984.5|1983.5|3890
1625141700000|2021-07-01 12:15:00|1986|1985|1985|1984.5|1986|1985|1985|1984.5|499
1625142000000|2021-07-01 12:20:00|1985.5|1985|1996.5|1995|1996.5|1995|1985.5|1984.5|11712
1625142300000|2021-07-01 12:25:00|1996|1994.5|1995|1993.5|1996|1995.5|1992.5|1991.5|7537
1625142600000|2021-07-01 12:30:00|1994.5|1994|2001|1998.5|2001|1998.5|1993|1992.5|4373
1625142900000|2021-07-01 12:35:00|2000|1998|1999.5|1998|2001|1999.5|1998.5|1997|2717
1625143200000|2021-07-01 12:40:00|1999|1997|2001|1999|2001|1999|1997.5|1997|2014
1625143500000|2021-07-01 12:45:00|2000|1998.5|1997.5|1995|2000|1998.5|1997.5|1995|2818
1625143800000|2021-07-01 12:50:00|1997|1995.5|1989|1987.5|1997|1995.5|1986.5|1985|4810
1625144100000|2021-07-01 12:55:00|1989.5|1988|1983.5|1981|1989.5|1989|1983.5|1981|8256
1625144400000|2021-07-01 13:00:00|1983|1980.5|1983.5|1982.5|1986|1984|1981.5|1980.5|7596
1625144700000|2021-07-01 13:05:00|1984|1983|1983.5|1982|1986|1985|1981.5|1980|5222
1625145000000|2021-07-01 13:10:00|1984|1982.5|1987|1986.5|1987.5|1986.5|1984|1982|6877
1625145300000|2021-07-01 13:15:00|1987.5|1987|1987|1986|1990|1989|1987|1986|4059
1625145600000|2021-07-01 13:20:00|1987.5|1986.5|1988|1987|1988.5|1988|1987|1986|3586
1625145900000|2021-07-01 13:25:00|1988.5|1987.5|1989.5|1988|1989.5|1988.5|1986.5|1986|7334
1625146200000|2021-07-01 13:30:00|1989|1987|1989.5|1988.5|1990|1989|1983.5|1982.5|10698
1625146500000|2021-07-01 13:35:00|1989|1988|1991|1989|1992|1990.5|1986.5|1984.5|8793
1625146800000|2021-07-01 13:40:00|1990.5|1989.5|1987.5|1986.5|1991|1990|1986.5|1985.5|3970
1625147100000|2021-07-01 13:45:00|1988|1987|1992.5|1992|1993.5|1992.5|1987.5|1986.5|7555
1625147400000|2021-07-01 13:50:00|1993|1992.5|1988.5|1987.5|1995|1994|1988.5|1987.5|7691
1625147700000|2021-07-01 13:55:00|1988|1988|1990.5|1989.5|1992.5|1991.5|1988|1988|5790
1625148000000|2021-07-01 14:00:00|1990|1990|1986|1985|1992|1991|1985|1984.5|11639
1625148300000|2021-07-01 14:05:00|1986.5|1985.5|1985.5|1984.5|1989|1988|1983.5|1982.5|10784
1625148600000|2021-07-01 14:10:00|1985|1984|1986.5|1985.5|1988|1987|1984.5|1983|6260
1625148900000|2021-07-01 14:15:00|1987|1986|1982|1980.5|1988.5|1988|1982|1980.5|9346
1625149200000|2021-07-01 14:20:00|1981.5|1980|1981|1980.5|1983|1982|1981|1980|9376
1625149500000|2021-07-01 14:25:00|1980.5|1980|1989.5|1988.5|1989.5|1988.5|1980|1979.5|17078
1625149800000|2021-07-01 14:30:00|1989|1989|1990|1988.5|1991.5|1990|1985.5|1985|9812
1625150100000|2021-07-01 14:35:00|1989.5|1989|1998.5|1997|1999|1997|1989|1988.5|10502
1625150400000|2021-07-01 14:40:00|1999|1997.5|2004|2002|2009|2007|1998.5|1997.5|21062
1625150700000|2021-07-01 14:45:00|2003|2003|2004|2003|2004|2003|2003|2003|3004
1625151000000|2021-07-01 14:50:00|2005|2004|1997|1995.5|2005|2004|1997|1995|15467
1625151300000|2021-07-01 14:55:00|1997.5|1996|2003|2001|2003|2001|1997.5|1995.5|11826
1625151600000|2021-07-01 15:00:00|2002|2002|2001|1999.5|2002|2002|1998.5|1997.5|19737
1625151900000|2021-07-01 15:05:00|2000|1999|1996|1995|2001|1999|1995|1993.5|16444
1625152200000|2021-07-01 15:10:00|1995.5|1994.5|1991|1990|1996|1994.5|1990.5|1988.5|25346
1625152500000|2021-07-01 15:15:00|1991.5|1990.5|1994|1993.5|1994|1993.5|1991|1990.5|9264
1625152800000|2021-07-01 15:20:00|1994.5|1994|1995|1994.5|1996|1995.5|1994|1993|35422
1625153100000|2021-07-01 15:25:00|1994.5|1994|1996.5|1995|1997|1996|1994|1993.5|16655
1625209200000|2021-07-02 07:00:00|1998|1993.5|1995.5|1992|1999.5|1996.5|1985.5|1979.5|2574
1625209500000|2021-07-02 07:05:00|1997|1992.5|1992.5|1989.5|1998.5|1994.5|1991.5|1987.5|3585
1625209800000|2021-07-02 07:10:00|1992|1989|1979|1977|1992|1989|1975.5|1972.5|7557
1625210100000|2021-07-02 07:15:00|1978.5|1976.5|1986.5|1984|1987.5|1984|1977|1976.5|2589
1625210400000|2021-07-02 07:20:00|1986|1984.5|1991|1987.5|1991|1987.5|1986|1984|1724
1625210700000|2021-07-02 07:25:00|1991.5|1988|1996|1993.5|1996|1993.5|1990|1987.5|1082
1625211000000|2021-07-02 07:30:00|1996.5|1994|1992|1989|2001|1997.5|1992|1989|4094
1625211300000|2021-07-02 07:35:00|1991.5|1989.5|1995|1992.5|1996.5|1994|1991.5|1989.5|2388
1625211600000|2021-07-02 07:40:00|1995.5|1993|2001|1998|2002|1998.5|1994.5|1992|2565
1625211900000|2021-07-02 07:45:00|2000|1998.5|2001|1999|2001|2000|1999|1997.5|3497
1625212200000|2021-07-02 07:50:00|2000|1999.5|2001|1999.5|2001|1999.5|1999.5|1998.5|4227
1625212500000|2021-07-02 07:55:00|2000|1999|2001|1999|2001|1999|1997.5|1996|3138
1625212800000|2021-07-02 08:00:00||1999.5||1999.5||1999.5||1999.5|216
1625213100000|2021-07-02 08:05:00|2002|2000|2003|2001|2003|2002|2002|2000|3842
1625213400000|2021-07-02 08:10:00|2002|2000|2004|2002|2005|2003|2001|1999|6693
1625213700000|2021-07-02 08:15:00|2005|2003|2005|2003|2005|2003|2005|2003|2270
1625214000000|2021-07-02 08:20:00|2006|2004|2008|2007|2009|2008|2006|2004|3488
1625214300000|2021-07-02 08:25:00|2009|2008|2011|2009|2011|2010|2008|2007|4318
1625214600000|2021-07-02 08:30:00|2010|2010|2007|2005|2010|2010|2007|2004|2150
1625214900000|2021-07-02 08:35:00|2006|2004|2006|2003|2006|2005|2006|2003|554
1625215200000|2021-07-02 08:40:00||2004||2005||2005||2003|49
1625215500000|2021-07-02 08:45:00|2005|2004|2005|2003|2006|2004|2005|2003|865
1625215800000|2021-07-02 08:50:00|2004||2005||2005||2004||797
1625216100000|2021-07-02 08:55:00|2004|2002|1995.5|1994|2005|2002|1993.5|1991.5|6208
1625216400000|2021-07-02 09:00:00|1996|1994.5|1999|1998|2000|1998.5|1996|1994.5|1877
1625216700000|2021-07-02 09:05:00|1999.5|1998.5|2000|1999|2001|2000|1998.5|1997.5|2222
1625217000000|2021-07-02 09:10:00|2001|1999.5|2004|2002|2004|2002|2001|1999.5|1441
1625217300000|2021-07-02 09:15:00|2003|2003|2002|2001|2004|2003|2002|2001|2125
1625217600000|2021-07-02 09:20:00|2003|2002|2001|2000|2004|2002|2001|2000|1844
1625217900000|2021-07-02 09:25:00|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999|1337
1625218200000|2021-07-02 09:30:00|2000|1999|1997|1995.5|2001|1999.5|1996|1994.5|1449
1625218500000|2021-07-02 09:35:00|1997.5|1996|1997.5|1997|1997.5|1997|1997|1996|1129
1625218800000|2021-07-02 09:40:00|1998.5|1997.5|1995|1993.5|1998.5|1998|1994.5|1993|1763
1625219100000|2021-07-02 09:45:00|1994.5|1993|1993|1991.5|1995|1994|1993|1991.5|1209
1625219400000|2021-07-02 09:50:00|1994|1992|1994.5|1993|1994.5|1993|1994|1992|807
1625219700000|2021-07-02 09:55:00|1994|1993.5|1997.5|1996|1997.5|1996|1994|1993.5|464
1625220000000|2021-07-02 10:00:00|1997|1995.5|1994.5|1993.5|1997.5|1995.5|1993.5|1992|2383
1625220300000|2021-07-02 10:05:00|1995|1993|1994|1993|1995|1994|1994|1993|537
1625220600000|2021-07-02 10:10:00|1994.5|1993.5|1989|1988|1995.5|1994.5|1989|1988|3324
1625220900000|2021-07-02 10:15:00|1989.5|1988.5|1989|1988|1990|1989|1989|1987.5|1070
1625221200000|2021-07-02 10:20:00|1988.5|1988.5|1986.5|1985|1988.5|1988.5|1986|1984.5|2485
1625221500000|2021-07-02 10:25:00|1987|1985.5|1987.5|1986.5|1988|1986.5|1986.5|1985.5|1938
1625221800000|2021-07-02 10:30:00|1988|1987|1988|1986.5|1991|1989|1988|1986.5|2193
1625222100000|2021-07-02 10:35:00|1988.5|1987|1990|1989|1990|1989|1988.5|1986.5|904
1625222400000|2021-07-02 10:40:00|1990.5|1989.5|1991|1990|1991.5|1990|1990.5|1989.5|646
1625222700000|2021-07-02 10:45:00|1991.5|1990.5|1991.5|1990|1995.5|1994|1991.5|1990|1320
1625223000000|2021-07-02 10:50:00|1992|1991|1994.5|1994|1996|1994.5|1992|1990|2326
1625223300000|2021-07-02 10:55:00|1995|1994.5|1995.5|1994|1996|1995.5|1993.5|1992.5|1114
1625223600000|2021-07-02 11:00:00|1995|1993.5|1994|1992.5|1995|1993.5|1994|1992|1023
1625223900000|2021-07-02 11:05:00|1993.5||1994||1994||1993.5||6
1625224200000|2021-07-02 11:10:00|1994.5|1993|1995.5|1994|1995.5|1994|1994.5|1993|970
1625224500000|2021-07-02 11:15:00|1995|1993.5|1994.5|1993|1995|1993.5|1994|1992.5|499
1625224800000|2021-07-02 11:20:00|1994|1993.5|1994|1993.5|1994.5|1993.5|1993.5|1993.5|582
1625225100000|2021-07-02 11:25:00|1993.5|1993|1994|1993.5|1994|1993.5|1992.5|1991.5|2847
1625225400000|2021-07-02 11:30:00|1993.5|1993|1993.5|1992.5|1994|1993|1993.5|1992.5|905
1625225700000|2021-07-02 11:35:00|||||||||126
1625226000000|2021-07-02 11:40:00|1993|1992|1992.5|1991.5|1993|1992|1992.5|1991|928
1625226300000|2021-07-02 11:45:00|1992|1992|1992.5|1991.5|1992.5|1992|1992|1991.5|1032
1625226600000|2021-07-02 11:50:00|1992|1991|1990.5|1989.5|1992.5|1991|1990.5|1989.5|1024
1625226900000|2021-07-02 11:55:00|1990|1990|1990.5|1989.5|1991.5|1990.5|1990|1989.5|2112
1625227200000|2021-07-02 12:00:00|1990|1990|1989.5|1988.5|1991|1990|1989.5|1988.5|1981
1625227500000|2021-07-02 12:05:00|1989|1988|1987.5|1986|1989|1988|1987.5|1986|855
1625227800000|2021-07-02 12:10:00|1988|1986.5|1986.5|1985|1988.5|1987.5|1986.5|1985|1765
1625228100000|2021-07-02 12:15:00|1986|1985.5|1986.5|1985.5|1986.5|1986|1985.5|1985|764
1625228400000|2021-07-02 12:20:00|1986|1985|1983.5|1981.5|1986|1985|1980|1978.5|12351
1625228700000|2021-07-02 12:25:00|1984.5|1982|1979.5|1978|1986|1984.5|1977.5|1976|30300
1625229000000|2021-07-02 12:30:00|1982|1978.5|1978.5|1976.5|1982|1978.5|1977|1975|5381
1625229300000|2021-07-02 12:35:00|1978|1976|1978|1976.5|1978.5|1977.5|1977|1976|1202
1625229600000|2021-07-02 12:40:00|1977.5|1977|1977.5|1977|1978|1977|1977.5|1976.5|521
1625229900000|2021-07-02 12:45:00|1977|1976.5|1976.5|1976|1977|1976.5|1974|1972|3656
1625230200000|2021-07-02 12:50:00|1977|1976.5|1973.5|1972.5|1977|1976.5|1973.5|1972.5|1659
1625230500000|2021-07-02 12:55:00|1973|1971.5|1969.5|1969|1973.5|1972|1969.5|1968.5|1398
1625230800000|2021-07-02 13:00:00|1970|1969.5|1971|1970|1974|1973|1970|1969|3915
1625231100000|2021-07-02 13:05:00|1971.5|1970.5|1974.5|1973.5|1974.5|1973.5|1971.5|1970.5|1482
1625231400000|2021-07-02 13:10:00|1974|1974|1973|1971.5|1974|1974|1972|1970|1856
1625231700000|2021-07-02 13:15:00|1972.5|1972|1972|1971|1972.5|1972|1971.5|1970.5|1002
1625232000000|2021-07-02 13:20:00|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|298
1625232300000|2021-07-02 13:25:00|1971|1971|1970|1968|1971.5|1971|1968|1966.5|17232
1625232600000|2021-07-02 13:30:00|1969.5|1968.5|1971|1970|1974|1973|1969.5|1968.5|3751
1625232900000|2021-07-02 13:35:00|1970.5|1969.5|1973.5|1972|1973.5|1972.5|1969|1967|7703
1625233200000|2021-07-02 13:40:00|1974|1972.5|1975.5|1973.5|1976|1975|1972.5|1971.5|4166
1625233500000|2021-07-02 13:45:00|1975|1974|1974|1973|1977|1976|1973.5|1972|3314
1625233800000|2021-07-02 13:50:00|1973.5|1973.5|1979.5|1978.5|1980.5|1980|1972.5|1971.5|4421
1625234100000|2021-07-02 13:55:00|1979|1978|1979|1978.5|1983|1981.5|1978|1977|5454
1625234400000|2021-07-02 14:00:00|1979.5|1979|1981|1980|1983|1981|1979.5|1978.5|4524
1625234700000|2021-07-02 14:05:00|1980.5|1979.5|1980|1979|1981|1979.5|1979|1978|4119
1625235000000|2021-07-02 14:10:00|1980.5|1979.5|1983|1982|1983|1982|1980|1979|3008
1625235300000|2021-07-02 14:15:00|1983.5|1982.5|1983.5|1982|1985|1984|1983.5|1982|1817
1625235600000|2021-07-02 14:20:00|1983|1982.5|1982.5|1981.5|1983.5|1983|1981.5|1980.5|3504
1625235900000|2021-07-02 14:25:00|1982|1981|1982.5|1981.5|1983.5|1982.5|1981|1980|4758
1625236200000|2021-07-02 14:30:00|1982|1981|1983.5|1982.5|1984|1982.5|1980|1979.5|8768
1625236500000|2021-07-02 14:35:00|1984|1983|1983.5|1983|1987|1985|1983.5|1983|9595
1625236800000|2021-07-02 14:40:00|1984|1982.5|1982|1981|1984|1982.5|1981|1980|7393
1625237100000|2021-07-02 14:45:00|1981.5|1980.5|1982|1981|1982|1981.5|1980.5|1980|5250
1625237400000|2021-07-02 14:50:00|1981.5|1981.5|1981|1980.5|1983|1982|1981|1980.5|7321
1625237700000|2021-07-02 14:55:00|1980.5|1980|1980.5|1980|1980.5|1980|1980|1978.5|53321
1625238000000|2021-07-02 15:00:00|1981|1980.5|1980|1979|1982|1981|1980|1979|6499
1625238300000|2021-07-02 15:05:00|1980.5|1979.5|1980|1979|1980.5|1980|1980|1979|2610
1625238600000|2021-07-02 15:10:00|1979.5|1978.5|1975|1974.5|1980|1979.5|1974.5|1973.5|27564
1625238900000|2021-07-02 15:15:00|1975.5|1974|1971.5|1971|1975.5|1974.5|1971.5|1971|8607
1625239200000|2021-07-02 15:20:00|1972|1971.5|1970|1968|1972|1971.5|1968|1967.5|10702
1625239500000|2021-07-02 15:25:00|1969.5|1967.5|1966|1965|1969.5|1967.5|1964.5|1963.5|15310
1625468400000|2021-07-05 07:00:00|1979.5|1975.5|1978|1965.5|1997.5|1994.5|1972.5|1958|15969
1625468700000|2021-07-05 07:05:00|1980.5|1966|1976.5|1970.5|1983.5|1974.5|1970.5|1963.5|5334
1625469000000|2021-07-05 07:10:00|1977|1971|1974|1969.5|1983.5|1976.5|1974|1969|1901
1625469300000|2021-07-05 07:15:00|1974.5|1970|1980|1976.5|1985|1981.5|1973.5|1970|4067
1625469600000|2021-07-05 07:20:00|1979.5|1977|1972|1969.5|1980|1978|1972|1969|1978
1625469900000|2021-07-05 07:25:00|1972.5|1970|1974|1971|1975|1971|1972|1969|1358
1625470200000|2021-07-05 07:30:00|1974.5|1971.5|1977|1973.5|1977.5|1976|1973.5|1970.5|7118
1625470500000|2021-07-05 07:35:00|1977.5|1974|1977|1973.5|1979|1975.5|1975.5|1972.5|668
1625470800000|2021-07-05 07:40:00|1977.5|1973|1978|1975|1979|1976|1977.5|1973|881
1625471100000|2021-07-05 07:45:00|1977.5|1974|1972.5|1970|1977.5|1974|1971.5|1969.5|1525
1625471400000|2021-07-05 07:50:00|1973|1970.5|1972.5|1970.5|1974.5|1971.5|1971|1968.5|1345
1625471700000|2021-07-05 07:55:00|1972|1970|1969.5|1967|1972.5|1970.5|1969.5|1966.5|1785
1625472000000|2021-07-05 08:00:00|1969|1966.5|1966.5|1964.5|1969.5|1966.5|1966.5|1964.5|656
1625472300000|2021-07-05 08:05:00|1966|1964|1965|1963|1968|1967|1965|1962.5|1968
1625472600000|2021-07-05 08:10:00|1965.5|1963.5|1968.5|1966.5|1969|1966.5|1965|1963.5|35188
1625472900000|2021-07-05 08:15:00|1969.5|1967|1969.5|1967.5|1969.5|1968|1968|1966|5827
1625473200000|2021-07-05 08:20:00|1969|1967|1967.5|1966|1969|1967.5|1966|1964|2348
1625473500000|2021-07-05 08:25:00|1967|1965.5|1967.5|1966|1967.5|1966|1966.5|1965|1774
1625473800000|2021-07-05 08:30:00|1968|1966.5|1970.5|1969.5|1971|1969.5|1967.5|1966.5|2730
1625474100000|2021-07-05 08:35:00|1970|1970|1973.5|1972|1973.5|1972|1970|1969.5|3185
1625474400000|2021-07-05 08:40:00|1974|1972.5|1972|1970.5|1975|1974.5|1972|1970.5|2352
1625474700000|2021-07-05 08:45:00|1971.5|1971|1969|1967|1972|1971|1965|1963.5|7888
1625475000000|2021-07-05 08:50:00|1968.5|1966.5|1970|1967.5|1971.5|1970|1965.5|1963.5|21091
1625475300000|2021-07-05 08:55:00|1969.5|1968|1966|1964.5|1969.5|1968.5|1966|1964.5|1991
1625475600000|2021-07-05 09:00:00|1966.5|1965|1966|1964.5|1967.5|1966|1965.5|1964|3752
1625475900000|2021-07-05 09:05:00|1965.5|1964|1965|1963.5|1965.5|1964|1963.5|1962|2656
1625476200000|2021-07-05 09:10:00|1964.5|1963|1963|1961.5|1964.5|1963|1961|1960|4304
1625476500000|2021-07-05 09:15:00|1962.5|1961|1963|1961.5|1963|1961.5|1962|1960|1692
1625476800000|2021-07-05 09:20:00|1963.5|1962|1964|1963.5|1967|1965|1963.5|1962|6017
1625477100000|2021-07-05 09:25:00|1965|1963|1963|1961.5|1965|1963.5|1963|1961|4175
1625477400000|2021-07-05 09:30:00|1962|1960.5|1959.5|1958|1962|1960.5|1959|1958|6332
1625477700000|2021-07-05 09:35:00|1960|1958.5|1960.5|1959.5|1961.5|1960|1959.5|1958.5|5693
1625478000000|2021-07-05 09:40:00|1961.5|1960|1963|1962|1963.5|1962|1961.5|1960|940
1625478300000|2021-07-05 09:45:00|1963.5|1962.5|1963|1962|1965|1963|1962|1961|1792
1625478600000|2021-07-05 09:50:00|1962.5|1962.5|1962.5|1961|1962.5|1962.5|1962.5|1961|1952
1625478900000|2021-07-05 09:55:00|1963|1961.5|1962|1961|1963.5|1963|1962|1961|3281
1625479200000|2021-07-05 10:00:00|1961.5|1960.5|1958|1956.5|1962|1961|1957|1956|3238
1625479500000|2021-07-05 10:05:00|1957.5|1956|1957.5|1956.5|1958|1957.5|1956|1955|10461
1625479800000|2021-07-05 10:10:00|1957|1957|1957|1956|1958.5|1958|1956|1955|8221
1625480100000|2021-07-05 10:15:00|1956.5|1955.5|1957.5|1956.5|1958|1957|1954|1953.5|7392
1625480400000|2021-07-05 10:20:00|1958|1957|1960.5|1959|1960.5|1959|1958|1957|993
1625480700000|2021-07-05 10:25:00|1960|1958.5|1960.5|1959|1962|1961|1959|1957.5|2291
1625481000000|2021-07-05 10:30:00|1960|1958.5|1962|1960.5|1963|1962|1960|1958.5|3541
1625481300000|2021-07-05 10:35:00||1961||1961||1961||1961|221
1625481600000|2021-07-05 10:40:00|1961.5|1961.5|1960|1959|1961.5|1961.5|1960|1959|1850
1625481900000|2021-07-05 10:45:00|1959.5|1958.5|1957.5|1957|1959.5|1958.5|1957|1956.5|2901
1625482200000|2021-07-05 10:50:00|1957|1956.5|1956.5|1956|1957.5|1957|1954.5|1954|8449
1625482500000|2021-07-05 10:55:00|1957|1956.5|1960|1959|1960.5|1959|1956.5|1956.5|11138
1625482800000|2021-07-05 11:00:00|1959.5|1958.5|1961|1960|1962|1961|1958.5|1958|3568
1625483100000|2021-07-05 11:05:00|1961.5|1960.5|1963.5|1962|1964|1963.5|1961.5|1960.5|17095
1625483400000|2021-07-05 11:10:00|1964|1962.5|1967|1965|1967.5|1966|1963.5|1962|6234
1625483700000|2021-07-05 11:15:00|1966|1964.5|1962|1961|1966|1964.5|1962|1961|1660
1625484000000|2021-07-05 11:20:00|1962.5|1961.5|1961|1960|1962.5|1961.5|1959.5|1958.5|7970
1625484300000|2021-07-05 11:25:00|1961.5|1960.5|1966|1965|1966.5|1965|1961.5|1960.5|2467
1625484600000|2021-07-05 11:30:00|1965.5|1964.5|1972.5|1970.5|1973|1970.5|1965.5|1964.5|3534
1625484900000|2021-07-05 11:35:00|1972|1971|1978.5|1977|1979|1978|1972|1971|6671
1625485200000|2021-07-05 11:40:00|1979|1977.5|1977|1976|1979.5|1978.5|1975.5|1975|5133
1625485500000|2021-07-05 11:45:00|1977.5|1976.5|1979.5|1977|1980.5|1979|1976.5|1975.5|5661
1625485800000|2021-07-05 11:50:00|1979|1978|1980.5|1979|1981.5|1980|1978.5|1977.5|3223
1625486100000|2021-07-05 11:55:00|1980|1978.5|1977.5|1975.5|1980|1978.5|1976|1975.5|5473
1625486400000|2021-07-05 12:00:00|1978|1976|1975.5|1974.5|1979|1977|1975.5|1974|2106
1625486700000|2021-07-05 12:05:00|1975|1973.5|1974.5|1973|1975|1974.5|1974|1972.5|1073
1625487000000|2021-07-05 12:10:00|1974|1972.5|1973.5|1972|1974.5|1973|1972|1971.5|4753
1625487300000|2021-07-05 12:15:00|1974|1972.5|1979|1977.5|1979|1978|1974|1972.5|2084
1625487600000|2021-07-05 12:20:00|1979.5|1978|1980.5|1978|1980.5|1979.5|1979|1977.5|2082
1625487900000|2021-07-05 12:25:00|1980||1980||1980||1980||724
1625488200000|2021-07-05 12:30:00|1979.5|1978.5|1977|1976|1979.5|1978.5|1977|1975.5|2649
1625488500000|2021-07-05 12:35:00|1977.5|1976.5|1977|1976|1977.5|1976.5|1976.5|1976|2061
1625488800000|2021-07-05 12:40:00|1977.5|1976.5|1978.5|1977.5|1978.5|1977.5|1977.5|1976|1299
1625489100000|2021-07-05 12:45:00|1979|1978|1977.5|1976.5|1979.5|1978.5|1977.5|1976.5|2732
1625489400000|2021-07-05 12:50:00|1977|1976|1976.5|1975.5|1979.5|1978|1975|1974|6596
1625489700000|2021-07-05 12:55:00|1976|1975|1978.5|1977.5|1979|1978.5|1975|1974.5|6902
1625490000000|2021-07-05 13:00:00|1978|1977|1975|1973.5|1978|1977|1975|1973.5|2265
1625490300000|2021-07-05 13:05:00|1974.5|1974|1974|1972.5|1975.5|1974.5|1971.5|1971|5751
1625490600000|2021-07-05 13:10:00|1974.5|1973|1974|1973|1975|1973.5|1974|1973|1346
1625490900000|2021-07-05 13:15:00|1973.5|1973.5|1976|1975|1976|1975|1973.5|1973|2313
1625491200000|2021-07-05 13:20:00|1976.5|1975.5|1977|1976.5|1977.5|1976.5|1976|1975|2511
1625491500000|2021-07-05 13:25:00|1976.5|1976|1976.5|1975.5|1977|1976|1976.5|1975.5|1168
1625491800000|2021-07-05 13:30:00|1976|1976|1973|1972|1976|1976|1972.5|1971.5|4345
1625492100000|2021-07-05 13:35:00|1973.5|1972.5|1973|1971.5|1974|1973|1972|1971.5|9046
1625492400000|2021-07-05 13:40:00|1973.5|1972|1973|1972|1974|1973|1971|1970.5|3752
1625492700000|2021-07-05 13:45:00|1972.5|1971.5|1968.5|1967|1972.5|1971.5|1966.5|1965.5|6830
1625493000000|2021-07-05 13:50:00|1968|1967.5|1968.5|1967.5|1969.5|1968.5|1967.5|1967|2300
1625493300000|2021-07-05 13:55:00|1968|1968|1970.5|1969|1971|1969.5|1968|1967.5|4492
1625493600000|2021-07-05 14:00:00|1970|1968.5|1969.5|1968.5|1970.5|1969.5|1968.5|1967.5|3070
1625493900000|2021-07-05 14:05:00|1970|1969|1970.5|1970|1972|1970.5|1970|1969|2854
1625494200000|2021-07-05 14:10:00|1971|1970.5|1976|1975.5|1976|1975.5|1971|1970.5|3219
1625494500000|2021-07-05 14:15:00|1975.5|1975|1980|1979|1980|1979|1973|1972.5|11733
1625494800000|2021-07-05 14:20:00|1979.5|1979.5|1980.5|1979.5|1981|1980|1977.5|1977|8951
1625495100000|2021-07-05 14:25:00|1980|1979|1979.5|1978.5|1980.5|1979.5|1978|1977.5|20616
1625495400000|2021-07-05 14:30:00|1979|1979|1979.5|1978.5|1980|1979|1978.5|1978|6546
1625495700000|2021-07-05 14:35:00|1980|1979|1979.5|1979|1980|1979.5|1979.5|1978.5|2617
1625496000000|2021-07-05 14:40:00|1979|1978.5|1983|1982|1983|1982|1979|1978.5|7241
1625496300000|2021-07-05 14:45:00|1982.5|1981.5|1982|1981|1982.5|1982|1980.5|1980|5417
1625496600000|2021-07-05 14:50:00|1981.5|1980.5|1981.5|1980.5|1981.5|1981|1980.5|1980|5905
1625496900000|2021-07-05 14:55:00|1982|1981|1982.5|1982|1982.5|1982|1982|1981|3713
1625497200000|2021-07-05 15:00:00|1983|1981.5|1986.5|1985.5|1986.5|1985.5|1983|1981.5|5826
1625497500000|2021-07-05 15:05:00|1987|1986|1988|1987.5|1988|1987.5|1987|1986|3394
1625497800000|2021-07-05 15:10:00|1988.5|1988|1989|1988|1990|1989|1988|1987.5|4965
1625498100000|2021-07-05 15:15:00|1988.5|1987.5|1989|1988|1990|1989|1988|1987.5|5331
1625498400000|2021-07-05 15:20:00|1989.5|1988.5|1987.5|1987|1991|1990|1986|1985|21098
1625498700000|2021-07-05 15:25:00|1988|1987.5|1987.5|1987|1990|1989.5|1987|1986|11501
1625554800000|2021-07-06 07:00:00|1999.5|1990.5|2012|2008|2040|2035|1999.5|1990.5|32804
1625555100000|2021-07-06 07:05:00|2011|2004|2021|2014|2030|2027|2000|1999|30194
1625555400000|2021-07-06 07:10:00|2020|2012|2007|2002|2020|2013|1997.5|1990|19358
1625555700000|2021-07-06 07:15:00|2006|2001|2006|2001|2010|2004|2000|1996|8548
1625556000000|2021-07-06 07:20:00|2007|2003|2036|2028|2040|2033|2007|2001|9581
1625556300000|2021-07-06 07:25:00|2035|2029|2062|2057|2062|2057|2026|2022|30151
1625556600000|2021-07-06 07:30:00|2061|2058|2066|2060|2066|2063|2059|2053|34161
1625556900000|2021-07-06 07:35:00|2065|2059|2042|2039|2065|2059|2042|2039|19205
1625557200000|2021-07-06 07:40:00|2041|2038|2018|2013|2041|2038|2018|2012|16431
1625557500000|2021-07-06 07:45:00|2017|2014|2018|2011|2024|2022|2013|2007|23561
1625557800000|2021-07-06 07:50:00|2017|2012|2030|2024|2034|2028|2017|2012|13631
1625558100000|2021-07-06 07:55:00|2029|2026|2017|2013|2029|2026|2017|2012|6756
1625558400000|2021-07-06 08:00:00|2018|2015|2016|2011|2022|2019|2014|2009|19077
1625558700000|2021-07-06 08:05:00|2017|2012|2024|2021|2025|2021|2017|2012|18695
1625559000000|2021-07-06 08:10:00|2023|2020|2028|2023|2034|2030|2020|2015|19117
1625559300000|2021-07-06 08:15:00|2025|2022|2019|2016|2025|2023|2019|2016|10669
1625559600000|2021-07-06 08:20:00|2020|2017|2035|2031|2041|2036|2019|2015|18118
1625559900000|2021-07-06 08:25:00|2036|2032|2040|2037|2043|2041|2035|2032|14010
1625560200000|2021-07-06 08:30:00|2039|2036|2041|2036|2044|2041|2038|2034|8336
1625560500000|2021-07-06 08:35:00|2040|2035|2030|2028|2040|2035|2028|2024|10079
1625560800000|2021-07-06 08:40:00|2029|2027|2029|2027|2030|2027|2029|2026|4660
1625561100000|2021-07-06 08:45:00|2030|2028|2024|2021|2031|2030|2022|2019|19057
1625561400000|2021-07-06 08:50:00|2023|2020|2029|2028|2030|2029|2023|2020|12492
1625561700000|2021-07-06 08:55:00|2030|2029|2039|2036|2041|2038|2030|2028|4846
1625562000000|2021-07-06 09:00:00|2038|2032|2032|2029|2038|2034|2030|2028|9597
1625562300000|2021-07-06 09:05:00|2033|2030|2034|2032|2034|2032|2032|2029|3001
1625562600000|2021-07-06 09:10:00|2033|2031|2039|2037|2039|2038|2030|2027|11989
1625562900000|2021-07-06 09:15:00|2040|2038|2042|2038|2046|2044|2040|2037|5771
1625563200000|2021-07-06 09:20:00|2041|2039|2038|2036|2041|2040|2038|2036|4969
1625563500000|2021-07-06 09:25:00|2037|2035|2028|2026|2038|2036|2028|2026|5206
1625563800000|2021-07-06 09:30:00|2027|2025|2031|2029|2031|2030|2026|2024|7410
1625564100000|2021-07-06 09:35:00|2032|2030|2036|2033|2040|2037|2031|2029|7303
1625564400000|2021-07-06 09:40:00|2035|2034|2037|2034|2038|2036|2035|2033|5835
1625564700000|2021-07-06 09:45:00|2036|2033|2040|2037|2045|2042|2035|2032|22046
1625565000000|2021-07-06 09:50:00|2039|2036|2037|2035|2039|2036|2037|2034|4052
1625565300000|2021-07-06 09:55:00|2038|2036|2039|2036|2040|2038|2038|2035|1975
1625565600000|2021-07-06 10:00:00|2038|2035|2038|2036|2040|2038|2037|2035|6334
1625565900000|2021-07-06 10:05:00|2037|2035|2038|2036|2038|2036|2036|2035|1994
1625566200000|2021-07-06 10:10:00|2039|2037|2041|2039|2041|2039|2039|2037|4016
1625566500000|2021-07-06 10:15:00|2040|2038|2037|2035|2040|2038|2036|2034|4644
1625566800000|2021-07-06 10:20:00|2036|2034|2038|2036|2038|2036|2036|2034|3074
1625567100000|2021-07-06 10:25:00|2037|2035|2035|2032|2037|2035|2035|2032|1437
1625567400000|2021-07-06 10:30:00|2034|2031|2038|2036|2038|2037|2030|2029|6910
1625567700000|2021-07-06 10:35:00|2037|2035|2038|2035|2038|2036|2036|2033|21676
1625568000000|2021-07-06 10:40:00||2036||2035||2036||2035|694
1625568300000|2021-07-06 10:45:00|2037|2034|2035|2034|2037|2035|2033|2030|4135
1625568600000|2021-07-06 10:50:00|2036|2035|2035|2032|2036|2035|2035|2032|8585
1625568900000|2021-07-06 10:55:00|2034|2031|2031|2029|2034|2032|2029|2027|12497
1625569200000|2021-07-06 11:00:00|2030|2028|2022|2020|2030|2029|2019|2017|17124
1625569500000|2021-07-06 11:05:00|2021|2018|2005|2003|2029|2027|2005|2002|22422
1625569800000|2021-07-06 11:10:00|2004|2002|1999.5|1996.5|2006|2003|1999.5|1996|7833
1625570100000|2021-07-06 11:15:00|1998|1995.5|1986|1984.5|1998.5|1996|1983.5|1980|16144
1625570400000|2021-07-06 11:20:00|1985.5|1982.5|1975|1974|1985.5|1983|1971|1970|24324
1625570700000|2021-07-06 11:25:00|1975.5|1974.5|1974|1972.5|1983|1980.5|1973.5|1972.5|14077
1625571000000|2021-07-06 11:30:00|1973.5|1970.5|1971|1966.5|1973.5|1970.5|1960|1957|15751
1625571300000|2021-07-06 11:35:00|1972|1967|1966.5|1964|1976.5|1975.5|1966.5|1964|17675
1625571600000|2021-07-06 11:40:00|1966|1964.5|1979.5|1976.5|1980.5|1980|1965.5|1962.5|10122
1625571900000|2021-07-06 11:45:00|1979|1976|1977|1975|1981|1980|1975.5|1973.5|4541
1625572200000|2021-07-06 11:50:00|1976.5|1974|1965.5|1962.5|1976.5|1974|1965.5|1962.5|6072
1625572500000|2021-07-06 11:55:00|1965|1963|1963|1960.5|1969|1965|1962|1959|6795
1625572800000|2021-07-06 12:00:00|1962.5|1960|1951|1948.5|1968|1965|1951|1948.5|11807
1625573100000|2021-07-06 12:05:00|1950.5|1947.5|1961|1959|1961.5|1959|1948.5|1946|9139
1625573400000|2021-07-06 12:10:00|1960.5|1958.5|1962|1960.5|1962|1961.5|1957|1953.5|12250
1625573700000|2021-07-06 12:15:00|1961|1960|1959|1957|1961|1960.5|1953|1952|7397
1625574000000|2021-07-06 12:20:00|1960|1957.5|1953|1952|1961|1957.5|1953|1951|7034
1625574300000|2021-07-06 12:25:00|1953.5|1951.5|1957|1955.5|1959|1956.5|1953.5|1951.5|11038
1625574600000|2021-07-06 12:30:00|1956.5|1955|1929.5|1927|1956.5|1955|1927.5|1923.5|25026
1625574900000|2021-07-06 12:35:00|1929|1927.5|1940.5|1937.5|1954.5|1951.5|1928.5|1926.5|59795
1625575200000|2021-07-06 12:40:00|1939.5|1936.5|1940|1938|1945|1941|1935.5|1933.5|35630
1625575500000|2021-07-06 12:45:00|1941.5|1938.5|1947.5|1944.5|1951|1947|1941.5|1938.5|8799
1625575800000|2021-07-06 12:50:00|1948|1945|1950.5|1948.5|1951.5|1949|1944.5|1942.5|8968
1625576100000|2021-07-06 12:55:00|1952|1949.5|1952.5|1950.5|1955|1951.5|1948|1945|18207
1625576400000|2021-07-06 13:00:00|1952|1950|1955.5|1953.5|1959|1958.5|1951.5|1950|11283
1625576700000|2021-07-06 13:05:00|1955|1954|1952|1950.5|1958.5|1957|1952|1950|6419
1625577000000|2021-07-06 13:10:00|1951.5|1950|1966.5|1963|1968.5|1966|1951.5|1950|17981
1625577300000|2021-07-06 13:15:00|1967|1964|1982.5|1980|1982.5|1980.5|1967|1964|13481
1625577600000|2021-07-06 13:20:00|1983|1980.5|1989|1985.5|1992.5|1989|1981|1980|14034
1625577900000|2021-07-06 13:25:00|1988.5|1985|1978.5|1975.5|1988.5|1985|1974|1971.5|6864
1625578200000|2021-07-06 13:30:00|1978|1976.5|1985|1982|1989.5|1986|1977.5|1976.5|11272
1625578500000|2021-07-06 13:35:00|1984.5|1982.5|1985|1983|1990|1987.5|1983.5|1982|8853
1625578800000|2021-07-06 13:40:00|1984.5|1982.5|1977.5|1976|1987|1984|1977.5|1976|9550
1625579100000|2021-07-06 13:45:00|1978|1976.5|1982|1980.5|1982.5|1981|1974|1972|12315
1625579400000|2021-07-06 13:50:00|1981.5|1979.5|1980|1978.5|1990|1987|1980|1978|10228
1625579700000|2021-07-06 13:55:00|1979.5|1978|1976|1975|1984.5|1982|1974.5|1972|10700
1625580000000|2021-07-06 14:00:00|1976.5|1975.5|1977.5|1976|1984.5|1982|1976.5|1975.5|25743
1625580300000|2021-07-06 14:05:00|1978|1976.5|1976|1974|1981|1979|1974|1973|27537
1625580600000|2021-07-06 14:10:00|1975.5|1973|1972|1970.5|1977|1975.5|1971|1970|57692
1625580900000|2021-07-06 14:15:00|1972.5|1971|1972.5|1971.5|1974|1972.5|1971|1969.5|6883
1625581200000|2021-07-06 14:20:00|1973|1971|1961.5|1960|1975|1974|1960|1959.5|25227
1625581500000|2021-07-06 14:25:00|1960.5|1959.5|1952|1950.5|1960.5|1960|1951|1950|44180
1625581800000|2021-07-06 14:30:00|1952.5|1951|1938|1935.5|1955.5|1954|1936.5|1934.5|27661
1625582100000|2021-07-06 14:35:00|1937.5|1935|1927.5|1925|1937.5|1937|1925|1922|34600
1625582400000|2021-07-06 14:40:00|1928.5|1925.5|1917.5|1915.5|1930|1928.5|1916|1913.5|38572
1625582700000|2021-07-06 14:45:00|1918|1916|1920|1918.5|1932.5|1929|1913.5|1911|52750
1625583000000|2021-07-06 14:50:00|1920.5|1919|1926.5|1925|1926.5|1925|1917.5|1915|13895
1625583300000|2021-07-06 14:55:00|1927|1925.5|1928.5|1927.5|1935|1932.5|1924.5|1922|27373
1625583600000|2021-07-06 15:00:00|1929|1927|1917.5|1915.5|1929|1927|1917|1915.5|20180
1625583900000|2021-07-06 15:05:00|1917|1916|1914.5|1912.5|1918|1917|1908|1905|30292
1625584200000|2021-07-06 15:10:00|1913.5|1913|1917|1915|1921.5|1919.5|1913.5|1913|41466
1625584500000|2021-07-06 15:15:00|1916.5|1914.5|1910.5|1909.5|1918|1917|1904.5|1902.5|43736
1625584800000|2021-07-06 15:20:00|1910|1910|1906|1905|1912.5|1911.5|1903|1901|21948
1625585100000|2021-07-06 15:25:00|1906.5|1905.5|1899.5|1896.5|1908.5|1907|1898.5|1896.5|41469
1625641200000|2021-07-07 07:00:00|1929.5|1907.5|1895|1888.5|1929.5|1913.5|1884.5|1880|24103
1625641500000|2021-07-07 07:05:00|1894.5|1885.5|1857.5|1854|1894.5|1885.5|1837.5|1836.5|36079
1625641800000|2021-07-07 07:10:00|1858.5|1854.5|1866|1862.5|1867.5|1863.5|1849|1845.5|21078
1625642100000|2021-07-07 07:15:00|1865.5|1863|1858.5|1856.5|1874.5|1870|1858.5|1855.5|30709
1625642400000|2021-07-07 07:20:00|1859|1857|1869.5|1867|1872.5|1870.5|1858|1856|46860
1625642700000|2021-07-07 07:25:00|1870.5|1869|1853.5|1851.5|1874.5|1872|1852|1850.5|26550
1625643000000|2021-07-07 07:30:00|1853|1851|1855|1853|1859.5|1858.5|1848.5|1846.5|40551
1625643300000|2021-07-07 07:35:00|1854.5|1853.5|1867|1864.5|1867.5|1864.5|1854.5|1853.5|6874
1625643600000|2021-07-07 07:40:00|1866.5|1865.5|1856|1854.5|1868|1867.5|1854.5|1853.5|24484
1625643900000|2021-07-07 07:45:00|1856.5|1855|1857|1855|1858|1856.5|1854.5|1852.5|11052
1625644200000|2021-07-07 07:50:00|1857.5|1856|1872.5|1870|1872.5|1870.5|1857.5|1856|9979
1625644500000|2021-07-07 07:55:00|1872|1870.5|1868.5|1867|1872|1871|1868|1866|12364
1625644800000|2021-07-07 08:00:00|1868|1866|1875.5|1874|1879|1877.5|1865|1864|18477
1625645100000|2021-07-07 08:05:00|1875|1873|1884.5|1882|1886|1884.5|1873.5|1873|16006
1625645400000|2021-07-07 08:10:00|1884|1881.5|1882.5|1881|1884|1882.5|1876|1873.5|17778
1625645700000|2021-07-07 08:15:00|1883|1881.5|1865|1863|1883.5|1882.5|1864|1861.5|16086
1625646000000|2021-07-07 08:20:00|1864.5|1862.5|1879|1877.5|1879.5|1877.5|1864.5|1862.5|19027
1625646300000|2021-07-07 08:25:00|1878.5|1876.5|1877|1875|1880|1877.5|1876|1874.5|6315
1625646600000|2021-07-07 08:30:00|1877.5|1875.5|1882.5|1880.5|1884.5|1883|1876|1874.5|6747
1625646900000|2021-07-07 08:35:00|1882|1880|1887.5|1885.5|1890|1888.5|1881.5|1879.5|11685
1625647200000|2021-07-07 08:40:00|1887|1885|1886.5|1885|1887|1885|1882|1881|5659
1625647500000|2021-07-07 08:45:00|1887|1885.5|1871|1868.5|1889.5|1888|1871|1868.5|14049
1625647800000|2021-07-07 08:50:00|1870.5|1869|1857.5|1857|1870.5|1869|1857|1856|12037
1625648100000|2021-07-07 08:55:00|1857|1856|1859|1857|1861|1857.5|1855|1854.5|11408
1625648400000|2021-07-07 09:00:00|1859.5|1857.5|1866|1864.5|1867.5|1866.5|1859|1857.5|10756
1625648700000|2021-07-07 09:05:00|1865.5|1864|1865.5|1864|1868|1867|1864.5|1863.5|3533
1625649000000|2021-07-07 09:10:00|1865|1863.5|1878|1876.5|1878|1876.5|1864|1862.5|8284
1625649300000|2021-07-07 09:15:00|1877.5|1875|1875|1874|1877.5|1876.5|1872.5|1871|5683
1625649600000|2021-07-07 09:20:00|1876|1874.5|1883.5|1881.5|1884|1881.5|1876|1874.5|6759
1625649900000|2021-07-07 09:25:00|1884|1882|1888.5|1887|1889|1887.5|1884|1882|6664
1625650200000|2021-07-07 09:30:00|1888|1886.5|1891.5|1889.5|1893.5|1890|1888|1886|6869
1625650500000|2021-07-07 09:35:00|1891|1889|1888.5|1886.5|1891.5|1889.5|1887|1886|8356
1625650800000|2021-07-07 09:40:00|1889|1887|1894|1892|1895|1893|1888.5|1887|5821
1625651100000|2021-07-07 09:45:00|1893.5|1892.5|1903.5|1901.5|1904|1902|1893.5|1892.5|3877
1625651400000|2021-07-07 09:50:00|1904|1902|1917.5|1915.5|1918|1915.5|1904|1902|12950
1625651700000|2021-07-07 09:55:00|1918|1916|1928.5|1926.5|1928.5|1926.5|1918|1916|12213
1625652000000|2021-07-07 10:00:00|1927.5|1927|1927.5|1925|1930|1928.5|1925|1921.5|13964
1625652300000|2021-07-07 10:05:00|1928|1925.5|1935.5|1933|1936|1933.5|1928|1925.5|10988
1625652600000|2021-07-07 10:10:00|1936|1933.5|1940|1938.5|1941|1940|1935|1933.5|17307
1625652900000|2021-07-07 10:15:00|1939.5|1938|1945|1944|1947|1945|1938|1936|22839
1625653200000|2021-07-07 10:20:00|1945.5|1943.5|1936|1934|1949|1947|1935|1933|18989
1625653500000|2021-07-07 10:25:00|1935.5|1933.5|1929|1926.5|1935.5|1933.5|1925.5|1923.5|15560
1625653800000|2021-07-07 10:30:00|1928.5|1926|1910.5|1908|1928.5|1926|1910.5|1908|11715
1625654100000|2021-07-07 10:35:00|1910|1907.5|1914.5|1912.5|1915|1913|1901.5|1900|19518
1625654400000|2021-07-07 10:40:00|1913.5|1912|1919|1917.5|1921.5|1919.5|1913|1911|7498
1625654700000|2021-07-07 10:45:00|1918.5|1917|1920|1919|1922|1920.5|1918.5|1917|6084
1625655000000|2021-07-07 10:50:00|1920.5|1919.5|1919.5|1918|1923|1922|1919|1917|5468
1625655300000|2021-07-07 10:55:00|1919|1917.5|1919|1917.5|1919|1917.5|1913|1912.5|6210
1625655600000|2021-07-07 11:00:00|1918.5|1917|1928.5|1927.5|1928.5|1927.5|1918.5|1917|5282
1625655900000|2021-07-07 11:05:00|1928|1927|1936|1934|1936|1934.5|1928|1925.5|4385
1625656200000|2021-07-07 11:10:00|1935.5|1934.5|1937.5|1936.5|1938|1936.5|1935|1934.5|5308
1625656500000|2021-07-07 11:15:00|1937|1936|1935|1933.5|1937.5|1937|1934|1931|7318
1625656800000|2021-07-07 11:20:00|1934.5|1933|1928|1926|1937.5|1935|1927.5|1925|11716
1625657100000|2021-07-07 11:25:00|1927|1926.5|1928|1926|1929.5|1928|1927|1926|4038
1625657400000|2021-07-07 11:30:00|1927.5|1926.5|1921|1920|1929.5|1928.5|1921|1919.5|3951
1625657700000|2021-07-07 11:35:00|1921.5|1920.5|1917|1915|1923.5|1922|1917|1915|6479
1625658000000|2021-07-07 11:40:00|1916|1914.5|1918.5|1917.5|1919.5|1918|1913.5|1911.5|10561
1625658300000|2021-07-07 11:45:00|1919|1918|1929|1927|1929.5|1928|1919|1918|10406
1625658600000|2021-07-07 11:50:00|1928.5|1927.5|1922.5|1920|1929|1928|1922.5|1920|8116
1625658900000|2021-07-07 11:55:00|1921|1921|1922|1920|1926.5|1925|1921|1919.5|6595
1625659200000|2021-07-07 12:00:00|1921.5|1920.5|1921.5|1920.5|1922|1921|1917.5|1915.5|8441
1625659500000|2021-07-07 12:05:00|1921|1920|1924.5|1922.5|1925|1924|1918|1915.5|9706
1625659800000|2021-07-07 12:10:00|1924|1922|1919.5|1918|1924|1922.5|1918.5|1917.5|6668
1625660100000|2021-07-07 12:15:00|1919|1918.5|1920.5|1919.5|1921|1920|1919|1918|5100
1625660400000|2021-07-07 12:20:00|1921|1920|1929|1926.5|1932|1931.5|1921|1920|15185
1625660700000|2021-07-07 12:25:00|1928.5|1926|1933.5|1932|1934|1933|1927.5|1926|5754
1625661000000|2021-07-07 12:30:00|1934|1932.5|1946.5|1943.5|1948|1946|1933|1931.5|20434
1625661300000|2021-07-07 12:35:00|1946|1944|1953.5|1951|1953.5|1951|1946|1944|11607
1625661600000|2021-07-07 12:40:00|1953|1952|1955|1953|1958.5|1957.5|1949.5|1947|17341
1625661900000|2021-07-07 12:45:00|1954|1952.5|1946|1944|1954|1952.5|1946|1944|13240
1625662200000|2021-07-07 12:50:00|1945.5|1943.5|1955|1953|1956.5|1954|1945|1943|21863
1625662500000|2021-07-07 12:55:00|1954.5|1952.5|1961|1959|1961.5|1959|1953.5|1952.5|20301
1625662800000|2021-07-07 13:00:00|1960.5|1959.5|1956.5|1955.5|1962.5|1961|1956|1955|12571
1625663100000|2021-07-07 13:05:00|1957|1956|1961|1960|1961.5|1960.5|1956.5|1955.5|12294
1625663400000|2021-07-07 13:10:00|1961.5|1960.5|1959.5|1957.5|1964|1962.5|1959.5|1957.5|16698
1625663700000|2021-07-07 13:15:00|1960|1958|1962|1959.5|1970.5|1969|1960|1958|24087
1625664000000|2021-07-07 13:20:00|1961|1959|1956.5|1955|1961|1959|1955.5|1953|11910
1625664300000|2021-07-07 13:25:00|1957|1955.5|1950.5|1949.5|1958.5|1957.5|1950.5|1949.5|12769
1625664600000|2021-07-07 13:30:00|1951.5|1950|1948.5|1946.5|1952|1951|1947.5|1945.5|30574
1625664900000|2021-07-07 13:35:00|1949|1947|1958|1956|1959|1958.5|1948.5|1947|16610
1625665200000|2021-07-07 13:40:00|1958.5|1956.5|1954.5|1952.5|1959|1957.5|1953.5|1952.5|12409
1625665500000|2021-07-07 13:45:00|1954|1953|1938|1935.5|1954|1953|1934|1932.5|27841
1625665800000|2021-07-07 13:50:00|1939|1936|1944.5|1943.5|1944.5|1943.5|1934|1933|28072
1625666100000|2021-07-07 13:55:00|1945|1944|1939|1937.5|1947.5|1946|1937.5|1936|11517
1625666400000|2021-07-07 14:00:00|1939.5|1936.5|1934|1932.5|1939.5|1937.5|1933|1930.5|9331
1625666700000|2021-07-07 14:05:00|1933.5|1932|1922.5|1920.5|1933.5|1932|1921|1920|21460
1625667000000|2021-07-07 14:10:00|1922|1921|1919.5|1917|1923|1922.5|1919.5|1916.5|7476
1625667300000|2021-07-07 14:15:00|1920|1917.5|1923|1921|1923|1921|1919|1917|10280
1625667600000|2021-07-07 14:20:00|1923.5|1921.5|1929.5|1928|1930|1928|1923.5|1921.5|4764
1625667900000|2021-07-07 14:25:00|1930|1928.5|1924.5|1923|1930|1929.5|1918|1916|26624
1625668200000|2021-07-07 14:30:00|1925|1923.5|1921.5|1920.5|1926|1925|1921|1920|9715
1625668500000|2021-07-07 14:35:00|1921|1920|1916.5|1914.5|1921|1920|1916.5|1914.5|27926
1625668800000|2021-07-07 14:40:00|1916|1915|1909.5|1908|1916|1915.5|1909.5|1908|6703
1625669100000|2021-07-07 14:45:00|1909|1907.5|1925.5|1923.5|1925.5|1923.5|1908.5|1907|14979
1625669400000|2021-07-07 14:50:00|1925|1924|1919.5|1918.5|1925.5|1924.5|1919|1918.5|10995
1625669700000|2021-07-07 14:55:00|1920|1919|1920|1918.5|1922.5|1920.5|1917|1915|25680
1625670000000|2021-07-07 15:00:00|1919.5|1918|1923|1922|1924.5|1923.5|1917|1915.5|17740
1625670300000|2021-07-07 15:05:00|1922.5|1921.5|1916.5|1915.5|1923|1922|1914|1913|13847
1625670600000|2021-07-07 15:10:00|1916|1915|1917|1916|1918.5|1917|1912.5|1911.5|14218
1625670900000|2021-07-07 15:15:00|1916.5|1916.5|1919.5|1918.5|1923|1922.5|1916.5|1916.5|18907
1625671200000|2021-07-07 15:20:00|1919|1918|1917|1916.5|1919.5|1918.5|1916|1915|13575
1625671500000|2021-07-07 15:25:00|1916.5|1916|1917.5|1915.5|1917.5|1916.5|1913|1912.5|17155
1625727600000|2021-07-08 07:00:00|1909.5|1905.5|1899|1895.5|1917.5|1910.5|1899|1891|5158
1625727900000|2021-07-08 07:05:00|1898.5|1893.5|1912|1908|1912.5|1908|1897.5|1891|4511
1625728200000|2021-07-08 07:10:00|1912.5|1908.5|1914.5|1912.5|1915|1913|1907.5|1904|2012
1625728500000|2021-07-08 07:15:00|1914|1911.5|1934.5|1932|1936.5|1933|1913|1910|10764
1625728800000|2021-07-08 07:20:00|1934|1930|1933|1931|1934.5|1931|1927.5|1923.5|3757
1625729100000|2021-07-08 07:25:00|1934.5|1931.5|1938.5|1935.5|1941|1939|1933|1930|7824
1625729400000|2021-07-08 07:30:00|1938|1934.5|1932|1928.5|1941.5|1938.5|1929|1925.5|9158
1625729700000|2021-07-08 07:35:00|1933|1929|1944|1941|1944|1941|1932|1929|4094
1625730000000|2021-07-08 07:40:00|1944.5|1941.5|1940|1937.5|1944.5|1943|1938.5|1936|2665
1625730300000|2021-07-08 07:45:00|1939.5|1937|1940|1938.5|1941|1939|1935.5|1932.5|5193
1625730600000|2021-07-08 07:50:00|1941|1939|1944.5|1942|1945.5|1944|1938|1935.5|4163
1625730900000|2021-07-08 07:55:00|1944|1942.5|1940|1938.5|1945.5|1944|1938|1935.5|5545
1625731200000|2021-07-08 08:00:00|1939.5|1938|1936.5|1935|1939.5|1938|1936.5|1935|1971
1625731500000|2021-07-08 08:05:00|1936|1934|1935|1933.5|1938|1935.5|1933|1931|6101
1625731800000|2021-07-08 08:10:00|1934.5|1932.5|1927.5|1926|1934.5|1932.5|1925.5|1924|5457
1625732100000|2021-07-08 08:15:00|1928|1926.5|1935|1933.5|1935|1933.5|1928|1926.5|3885
1625732400000|2021-07-08 08:20:00|1934.5|1933|1930|1929|1934.5|1933|1930|1928.5|2787
1625732700000|2021-07-08 08:25:00|1929.5|1928|1931.5|1930|1932.5|1930|1928|1926.5|4547
1625733000000|2021-07-08 08:30:00|1931|1929.5|1928.5|1926.5|1932|1930.5|1928.5|1926.5|2597
1625733300000|2021-07-08 08:35:00|1927.5|1926|1926|1925|1927.5|1926.5|1924|1922.5|4220
1625733600000|2021-07-08 08:40:00|1925.5|1924.5|1923|1921.5|1925.5|1924.5|1921|1920|3971
1625733900000|2021-07-08 08:45:00|1922.5|1922|1928.5|1927|1928.5|1927|1922|1922|2167
1625734200000|2021-07-08 08:50:00|1929|1927.5|1925|1923|1929.5|1927.5|1925|1923|10497
1625734500000|2021-07-08 08:55:00|1924.5|1922.5|1916.5|1914.5|1924.5|1922.5|1916.5|1913.5|2275
1625734800000|2021-07-08 09:00:00|1917|1914|1912.5|1911.5|1918|1916.5|1911.5|1910|4963
1625735100000|2021-07-08 09:05:00|1913|1912|1909.5|1908.5|1913.5|1912.5|1909.5|1908.5|874
1625735400000|2021-07-08 09:10:00|1910.5|1909|1911|1910|1911|1910|1909|1907|3267
1625735700000|2021-07-08 09:15:00|1910.5|1909|1912|1911|1912|1911.5|1910|1908.5|3829
1625736000000|2021-07-08 09:20:00|1911.5|1909.5|1917|1916.5|1918|1916.5|1910.5|1909|4501
1625736300000|2021-07-08 09:25:00|1916.5|1916|1921|1919.5|1921|1919.5|1916.5|1915.5|1656
1625736600000|2021-07-08 09:30:00|1920.5|1919|1919.5|1918|1921.5|1920.5|1919|1917.5|2789
1625736900000|2021-07-08 09:35:00|1919|1918.5|1917.5|1916.5|1920|1919|1917.5|1915.5|2410
1625737200000|2021-07-08 09:40:00|1917|1917|1920|1919.5|1921|1920|1916.5|1915|5857
1625737500000|2021-07-08 09:45:00|1919.5|1918.5|1912.5|1911|1919.5|1918.5|1912.5|1911|2545
1625737800000|2021-07-08 09:50:00|1912|1910.5|1912.5|1911.5|1913|1912|1910|1909.5|4615
1625738100000|2021-07-08 09:55:00|1912|1912|1910|1909|1912|1912|1910|1909|2296
1625738400000|2021-07-08 10:00:00|1909.5|1908.5|1909.5|1908.5|1910|1909|1907.5|1906.5|4394
1625738700000|2021-07-08 10:05:00|1908.5|1908|1901.5|1900.5|1909|1908|1901.5|1900|3216
1625739000000|2021-07-08 10:10:00|1901|1900|1900.5|1898.5|1903|1901.5|1898.5|1897.5|2193
1625739300000|2021-07-08 10:15:00|1900|1899|1901.5|1899.5|1902.5|1901|1898.5|1897.5|6151
1625739600000|2021-07-08 10:20:00|1901|1899|1903.5|1901.5|1903.5|1901.5|1900.5|1899|1365
1625739900000|2021-07-08 10:25:00|1903|1902|1902|1900.5|1904|1902|1902|1900.5|546
1625740200000|2021-07-08 10:30:00|1901.5|1900|1897.5|1896.5|1901.5|1900|1897.5|1896|2787
1625740500000|2021-07-08 10:35:00|1898|1897|1901|1898.5|1901.5|1899|1897.5|1896|11644
1625740800000|2021-07-08 10:40:00|1900.5|1898|1903.5|1902|1903.5|1902|1897.5|1896.5|1171
1625741100000|2021-07-08 10:45:00|1903|1901.5|1905.5|1903.5|1907.5|1906|1902.5|1901.5|3523
1625741400000|2021-07-08 10:50:00|1905|1903|1906|1904.5|1906|1904.5|1899.5|1897.5|7298
1625741700000|2021-07-08 10:55:00|1905.5|1903.5|1905|1902.5|1909.5|1908.5|1903.5|1901|5593
1625742000000|2021-07-08 11:00:00|1905.5|1903|1907.5|1906|1909|1907.5|1905.5|1903|1475
1625742300000|2021-07-08 11:05:00|1907|1905.5|1904.5|1903.5|1907|1905.5|1903.5|1901|1160
1625742600000|2021-07-08 11:10:00|1904|1903|1900.5|1899|1904.5|1903|1897.5|1897|4812
1625742900000|2021-07-08 11:15:00|1901|1899.5|1900.5|1899|1902|1900.5|1899|1898|1707
1625743200000|2021-07-08 11:20:00|1900|1898|1900.5|1899|1900.5|1899.5|1899.5|1898|2430
1625743500000|2021-07-08 11:25:00|1900|1898|1896|1895|1900|1899|1894.5|1892.5|5595
1625743800000|2021-07-08 11:30:00|1896.5|1895.5|1891.5|1890.5|1896.5|1895.5|1891|1890|4280
1625744100000|2021-07-08 11:35:00|1891|1890|1896|1895|1898.5|1897|1890|1888.5|24502
1625744400000|2021-07-08 11:40:00|1895.5|1894.5|1898.5|1896.5|1898.5|1896.5|1893.5|1893|12112
1625744700000|2021-07-08 11:45:00|1898|1897|1897|1895|1898.5|1897.5|1893.5|1893|13446
1625745000000|2021-07-08 11:50:00|1896|1894.5|1886.5|1885.5|1896|1895|1886|1884.5|16498
1625745300000|2021-07-08 11:55:00|1887|1886|1891|1890.5|1891|1890.5|1887|1885.5|30369
1625745600000|2021-07-08 12:00:00|1890.5|1890|1889|1888|1890.5|1890|1889|1888|2003
1625745900000|2021-07-08 12:05:00|1889.5|1888.5|1893|1892|1894|1893|1889|1888.5|135828
1625746200000|2021-07-08 12:10:00|1892.5|1891.5|1897|1895.5|1897|1896.5|1891|1890|9137
1625746500000|2021-07-08 12:15:00|1897.5|1896|1899|1897.5|1899.5|1899|1894.5|1893|14566
1625746800000|2021-07-08 12:20:00|1898.5|1898|1897|1896|1898.5|1898|1895.5|1894|10423
1625747100000|2021-07-08 12:25:00|1896.5|1896.5|1902.5|1900.5|1902.5|1900.5|1896|1894.5|167626
1625747400000|2021-07-08 12:30:00|1902|1901|1902.5|1901|1906.5|1906|1902|1901|5540
1625747700000|2021-07-08 12:35:00|1902|1900.5|1903|1902|1903|1902.5|1901.5|1899.5|4139
1625748000000|2021-07-08 12:40:00|1902.5|1901.5|1901|1900|1903|1902.5|1897|1895.5|13930
1625748300000|2021-07-08 12:45:00|1900.5|1899.5|1905|1904|1906|1905|1898.5|1897|7454
1625748600000|2021-07-08 12:50:00|1904.5|1904.5|1908.5|1908|1908.5|1908|1903.5|1902.5|5787
1625748900000|2021-07-08 12:55:00|1908|1907.5|1908|1907|1910|1908.5|1906|1905.5|8545
1625749200000|2021-07-08 13:00:00|1907.5|1906.5|1905|1904|1907.5|1906.5|1903|1902.5|8295
1625749500000|2021-07-08 13:05:00|1905.5|1904.5|1902|1901|1905.5|1905|1901.5|1900|7264
1625749800000|2021-07-08 13:10:00|1902.5|1901.5|1902.5|1901|1905.5|1904.5|1901|1900.5|5205
1625750100000|2021-07-08 13:15:00|1903|1901.5|1903|1902.5|1904|1903|1902|1901.5|3489
1625750400000|2021-07-08 13:20:00|1902.5|1902|1895.5|1894|1902.5|1902|1895|1893.5|5779
1625750700000|2021-07-08 13:25:00|1895|1893.5|1894|1893|1895|1894|1893|1892|5923
1625751000000|2021-07-08 13:30:00|1893.5|1892.5|1899.5|1897.5|1901.5|1901|1890|1888.5|16112
1625751300000|2021-07-08 13:35:00|1899|1897|1904.5|1903|1905|1903|1898|1897|10422
1625751600000|2021-07-08 13:40:00|1905|1903.5|1903|1901.5|1906.5|1905.5|1902.5|1901|9928
1625751900000|2021-07-08 13:45:00|1902.5|1901|1894.5|1893|1902.5|1901|1893.5|1892.5|10397
1625752200000|2021-07-08 13:50:00|1895|1893.5|1897.5|1896.5|1898.5|1898|1895|1893.5|6822
1625752500000|2021-07-08 13:55:00|1897|1896|1898.5|1897.5|1899.5|1897.5|1891.5|1890|6905
1625752800000|2021-07-08 14:00:00|1897.5|1897|1901|1900|1902|1900.5|1896.5|1895.5|5510
1625753100000|2021-07-08 14:05:00|1900.5|1899.5|1894.5|1892.5|1904.5|1904|1894.5|1892.5|18136
1625753400000|2021-07-08 14:10:00|1894|1892|1895|1894|1897.5|1897|1893.5|1892|8007
1625753700000|2021-07-08 14:15:00|1894.5|1893.5|1890.5|1888.5|1894.5|1893.5|1890.5|1888|7254
1625754000000|2021-07-08 14:20:00|1890|1888|1880|1878.5|1890|1888|1878|1877|9237
1625754300000|2021-07-08 14:25:00|1880.5|1879|1887|1886|1888.5|1887.5|1880|1879|6042
1625754600000|2021-07-08 14:30:00|1887.5|1886.5|1881.5|1880.5|1889|1888|1880.5|1879.5|13158
1625754900000|2021-07-08 14:35:00|1882|1881|1881.5|1880.5|1882.5|1881.5|1878|1877|16436
1625755200000|2021-07-08 14:40:00|1882|1881|1886.5|1885|1887.5|1886.5|1881|1880|10528
1625755500000|2021-07-08 14:45:00|1886|1884.5|1885|1883.5|1887|1886|1882|1881|23183
1625755800000|2021-07-08 14:50:00|1884.5|1883|1885.5|1884.5|1887.5|1886.5|1883.5|1882|10687
1625756100000|2021-07-08 14:55:00|1885|1885|1882.5|1882|1887|1886.5|1882.5|1881.5|6894
1625756400000|2021-07-08 15:00:00|1882|1881.5|1880.5|1879.5|1882|1881.5|1876.5|1875|22367
1625756700000|2021-07-08 15:05:00|1881|1880|1883|1882|1884|1883|1879.5|1878|12404
1625757000000|2021-07-08 15:10:00|1882.5|1881.5|1882.5|1882|1883|1882|1879.5|1878.5|9825
1625757300000|2021-07-08 15:15:00|1883|1882.5|1887.5|1886.5|1888|1887|1881.5|1880.5|15995
1625757600000|2021-07-08 15:20:00|1887|1886|1885|1884|1889|1888|1884.5|1884|15133
1625757900000|2021-07-08 15:25:00|1884.5|1884.5|1888.5|1886.5|1889.5|1887.5|1882.5|1881|25397
1625814000000|2021-07-09 07:00:00|1896|1891|1906.5|1901|1907|1901|1889.5|1885.5|19736
1625814300000|2021-07-09 07:05:00|1907|1901.5|1923|1918.5|1923.5|1918.5|1907|1901.5|7241
1625814600000|2021-07-09 07:10:00|1923.5|1919|1929.5|1926.5|1932.5|1927|1917|1913|9955
1625814900000|2021-07-09 07:15:00|1930|1927|1938.5|1935|1944.5|1940|1930|1927|6977
1625815200000|2021-07-09 07:20:00|1939|1935.5|1927.5|1923.5|1944|1940|1925|1921.5|38507
1625815500000|2021-07-09 07:25:00|1927|1923|1922.5|1921|1927|1923|1921|1918|4265
1625815800000|2021-07-09 07:30:00|1923|1922|1935.5|1932|1935.5|1932|1923|1922|5398
1625816100000|2021-07-09 07:35:00|1935|1932.5|1930|1926|1935|1932.5|1923.5|1921.5|20807
1625816400000|2021-07-09 07:40:00|1931|1926.5|1937|1935|1937.5|1935|1930|1926.5|5228
1625816700000|2021-07-09 07:45:00|1936.5|1934.5|1928.5|1926|1936.5|1935|1927|1924|5718
1625817000000|2021-07-09 07:50:00|1928|1925.5|1924|1921|1931|1928|1924|1921|4053
1625817300000|2021-07-09 07:55:00|1923.5|1921.5|1917|1916|1923.5|1921.5|1915|1913|6764
1625817600000|2021-07-09 08:00:00|1917.5|1916.5|1909.5|1908|1917.5|1916.5|1908|1906|8625
1625817900000|2021-07-09 08:05:00|1909|1908.5|1908|1906|1911.5|1910.5|1906|1905|14980
1625818200000|2021-07-09 08:10:00|1908.5|1906.5|1910.5|1908.5|1913.5|1911.5|1908.5|1906.5|8267
1625818500000|2021-07-09 08:15:00|1910|1908|1901.5|1900|1910|1908|1898.5|1896.5|21279
1625818800000|2021-07-09 08:20:00|1902|1901|1907|1906|1908|1906.5|1902|1901|12322
1625819100000|2021-07-09 08:25:00|1906.5|1905|1903.5|1902.5|1907|1906|1903.5|1901.5|12673
1625819400000|2021-07-09 08:30:00|1903|1903|1895|1893.5|1904|1903|1895|1893.5|18870
1625819700000|2021-07-09 08:35:00|1894.5|1893|1896|1893|1900.5|1899.5|1892.5|1890|23439
1625820000000|2021-07-09 08:40:00|1895.5|1893.5|1900.5|1898|1902|1900.5|1895|1893|5579
1625820300000|2021-07-09 08:45:00|1900|1898.5|1900.5|1899|1904|1903|1898.5|1896|8240
1625820600000|2021-07-09 08:50:00|1901|1899.5|1898|1896|1901.5|1899.5|1895.5|1893.5|10338
1625820900000|2021-07-09 08:55:00|1898.5|1896.5|1901|1899.5|1901.5|1899.5|1898|1896.5|2915
1625821200000|2021-07-09 09:00:00|1900.5|1900|1903.5|1901.5|1904|1902|1900.5|1899.5|3810
1625821500000|2021-07-09 09:05:00|1903|1902|1892|1890|1903.5|1902.5|1892|1890|6332
1625821800000|2021-07-09 09:10:00|1892.5|1890.5|1894|1892|1896.5|1894.5|1892|1890.5|5891
1625822100000|2021-07-09 09:15:00|1894.5|1892.5|1891.5|1890|1894.5|1893|1890.5|1889|7117
1625822400000|2021-07-09 09:20:00|1890.5|1890.5|1890.5|1889|1892.5|1891|1886|1885.5|12127
1625822700000|2021-07-09 09:25:00|1890|1888.5|1887|1885|1892|1891|1887|1885|23946
1625823000000|2021-07-09 09:30:00|1886.5|1885.5|1889.5|1888|1889.5|1888|1886.5|1885.5|4355
1625823300000|2021-07-09 09:35:00|1889|1888.5|1896.5|1896|1900|1899.5|1889|1888.5|49093
1625823600000|2021-07-09 09:40:00|1896|1895|1897.5|1895.5|1897.5|1895.5|1896|1894|7819
1625823900000|2021-07-09 09:45:00|1898|1896|1895.5|1895|1898|1896.5|1895.5|1894|13758
1625824200000|2021-07-09 09:50:00|1895|1894.5|1891|1890|1896.5|1895.5|1890.5|1889|15634
1625824500000|2021-07-09 09:55:00|1890.5|1889.5|1885|1884.5|1891|1889.5|1885|1884|45958
1625824800000|2021-07-09 10:00:00|1885.5|1884|1885.5|1883.5|1890|1888.5|1883.5|1882|10563
1625825100000|2021-07-09 10:05:00|1885|1884|1882|1880.5|1887|1886|1882|1880|6590
1625825400000|2021-07-09 10:10:00|1882.5|1881|1888.5|1886.5|1889|1886.5|1882|1880.5|10947
1625825700000|2021-07-09 10:15:00|1889|1887|1891.5|1889|1891.5|1889|1888.5|1885|9237
1625826000000|2021-07-09 10:20:00|1891|1890|1894|1891.5|1896.5|1895|1890|1888.5|6917
1625826300000|2021-07-09 10:25:00|1894.5|1892|1892|1890.5|1897|1894.5|1891.5|1890.5|3882
1625826600000|2021-07-09 10:30:00|1891.5|1889.5|1895.5|1894.5|1895.5|1895|1891|1889.5|9314
1625826900000|2021-07-09 10:35:00|1895|1893.5|1900|1898.5|1900|1898.5|1893.5|1892.5|14536
1625827200000|2021-07-09 10:40:00|1900.5|1899|1896.5|1894.5|1904|1903|1896.5|1894|4831
1625827500000|2021-07-09 10:45:00|1896|1894|1889.5|1889|1896|1894|1889.5|1888.5|8899
1625827800000|2021-07-09 10:50:00|1890|1888.5|1895.5|1893.5|1895.5|1893.5|1889.5|1888.5|9993
1625828100000|2021-07-09 10:55:00|1895|1894.5|1903|1901|1903|1901|1895|1893.5|72015
1625828400000|2021-07-09 11:00:00|1903.5|1902|1906.5|1905|1911.5|1910|1903.5|1902|19273
1625828700000|2021-07-09 11:05:00|1906|1904|1896.5|1895|1906|1904|1896|1895|9274
1625829000000|2021-07-09 11:10:00|1896|1895.5|1893.5|1892|1896.5|1895.5|1891|1889.5|17157
1625829300000|2021-07-09 11:15:00|1893|1891.5|1901.5|1899.5|1901.5|1900|1893|1890.5|11781
1625829600000|2021-07-09 11:20:00|1901|1899|1908|1907|1910|1908.5|1899.5|1898.5|10550
1625829900000|2021-07-09 11:25:00|1908.5|1907.5|1906.5|1904|1911|1909.5|1906.5|1904|19586
1625830200000|2021-07-09 11:30:00|1905.5|1903|1896.5|1895|1905.5|1903|1896.5|1895|15991
1625830500000|2021-07-09 11:35:00|1896|1894.5|1889.5|1889|1896|1894.5|1889.5|1888.5|8918
1625830800000|2021-07-09 11:40:00|1889|1888.5|1893.5|1891|1894.5|1892|1885.5|1883.5|21451
1625831100000|2021-07-09 11:45:00|1893|1891.5|1890|1889|1893.5|1891.5|1890|1889|3397
1625831400000|2021-07-09 11:50:00|1889.5|1888.5|1891|1889.5|1893|1890|1888|1887|15327
1625831700000|2021-07-09 11:55:00|1890.5|1889|1886|1885|1890.5|1889.5|1883.5|1881.5|11478
1625832000000|2021-07-09 12:00:00|1885.5|1884.5|1887|1885|1887.5|1886|1884|1882.5|9595
1625832300000|2021-07-09 12:05:00|1886.5|1884.5|1888.5|1886.5|1890|1889.5|1885.5|1884|11635
1625832600000|2021-07-09 12:10:00|1888|1887|1892.5|1891|1893|1891|1888|1887|6232
1625832900000|2021-07-09 12:15:00|1893|1891.5|1892.5|1889.5|1896.5|1895|1891.5|1889.5|5433
1625833200000|2021-07-09 12:20:00|1892|1890|1902.5|1900|1902.5|1900|1888|1885|34662
1625833500000|2021-07-09 12:25:00|1903|1901|1909.5|1907|1911.5|1910|1902.5|1900|38022
1625833800000|2021-07-09 12:30:00|1909|1907.5|1902|1900|1909|1907.5|1902|1899.5|7455
1625834100000|2021-07-09 12:35:00|1901|1899.5|1904.5|1903|1905.5|1903.5|1900|1898.5|11980
1625834400000|2021-07-09 12:40:00|1904|1903.5|1910|1908.5|1911|1909.5|1903.5|1901.5|14839
1625834700000|2021-07-09 12:45:00|1909.5|1907.5|1909.5|1907.5|1913.5|1912.5|1909|1907|10057
1625835000000|2021-07-09 12:50:00|1909|1908|1909.5|1907.5|1912|1909.5|1906|1904|8785
1625835300000|2021-07-09 12:55:00|1910|1908|1912|1911|1913|1911.5|1910|1908|9889
1625835600000|2021-07-09 13:00:00|1911.5|1910.5|1904.5|1902.5|1911.5|1910.5|1904|1901.5|8171
1625835900000|2021-07-09 13:05:00|1904|1902|1898|1897|1904|1902|1897.5|1895.5|29400
1625836200000|2021-07-09 13:10:00|1897.5|1896|1899.5|1898|1899.5|1898|1894.5|1893|16455
1625836500000|2021-07-09 13:15:00|1900|1897.5|1902|1900.5|1904|1902.5|1897.5|1897|12209
1625836800000|2021-07-09 13:20:00|1901.5|1900|1908|1906|1911|1910|1901.5|1899.5|13507
1625837100000|2021-07-09 13:25:00|1907.5|1906.5|1905.5|1903.5|1908.5|1907.5|1905|1903|5503
1625837400000|2021-07-09 13:30:00|1906|1904|1911|1909.5|1913.5|1911.5|1905.5|1903.5|14409
1625837700000|2021-07-09 13:35:00|1910.5|1908.5|1909.5|1908.5|1910.5|1908.5|1904.5|1903|8544
1625838000000|2021-07-09 13:40:00|1909|1907.5|1898.5|1897.5|1909|1908|1898|1897|6848
1625838300000|2021-07-09 13:45:00|1898|1898|1910.5|1909|1911.5|1909.5|1898|1897|14365
1625838600000|2021-07-09 13:50:00|1911|1909.5|1913|1911|1917|1915.5|1910.5|1909.5|13431
1625838900000|2021-07-09 13:55:00|1912.5|1911.5|1913|1911|1913.5|1912|1909|1907.5|10184
1625839200000|2021-07-09 14:00:00|1913.5|1911.5|1915|1914|1916.5|1916|1912|1910.5|15101
1625839500000|2021-07-09 14:05:00|1914.5|1914.5|1915|1914|1916|1915.5|1912.5|1911.5|8759
1625839800000|2021-07-09 14:10:00|1914.5|1913.5|1913.5|1913|1917.5|1917|1912.5|1911.5|9943
1625840100000|2021-07-09 14:15:00|1913|1912.5|1906.5|1905.5|1913.5|1912.5|1905.5|1904.5|19549
1625840400000|2021-07-09 14:20:00|1907|1906|1906.5|1906|1910.5|1909.5|1906.5|1905.5|9856
1625840700000|2021-07-09 14:25:00|1906|1905|1905.5|1904.5|1908|1907.5|1904.5|1903.5|14761
1625841000000|2021-07-09 14:30:00|1906|1905|1908|1907|1908.5|1908|1903.5|1902.5|12707
1625841300000|2021-07-09 14:35:00|1908.5|1907.5|1906|1905|1910|1909|1904.5|1903|8658
1625841600000|2021-07-09 14:40:00|1905.5|1904.5|1911.5|1911|1911.5|1911|1905.5|1904.5|5868
1625841900000|2021-07-09 14:45:00|1912|1910.5|1908.5|1907|1913.5|1912.5|1908.5|1907|8752
1625842200000|2021-07-09 14:50:00|1908|1906.5|1906.5|1906|1908|1907|1902.5|1901.5|10902
1625842500000|2021-07-09 14:55:00|1907|1906.5|1909.5|1908.5|1910|1909.5|1907|1906|10465
1625842800000|2021-07-09 15:00:00|1909|1908|1909|1908|1911.5|1910.5|1907.5|1907|11052
1625843100000|2021-07-09 15:05:00|1909.5|1908.5|1910.5|1910|1912.5|1911.5|1908.5|1908|11862
1625843400000|2021-07-09 15:10:00|1910|1909.5|1908|1907|1912|1911.5|1907|1906|12331
1625843700000|2021-07-09 15:15:00|1908.5|1907.5|1910|1909.5|1912|1911|1908|1907|18633
1625844000000|2021-07-09 15:20:00|1910.5|1910|1909|1908.5|1911|1910.5|1908|1907|18518
1625844300000|2021-07-09 15:25:00|1909.5|1908|1910|1909|1911|1910.5|1909|1907.5|22444
1626073200000|2021-07-12 07:00:00|1928|1905.5|1919.5|1916|1952|1920.5|1909|1750|8450
1626073500000|2021-07-12 07:05:00|1919|1913.5|1924.5|1921.5|1929|1924|1918|1913.5|6092
1626073800000|2021-07-12 07:10:00|1924|1922|1939|1935.5|1940|1937.5|1923.5|1922|15231
1626074100000|2021-07-12 07:15:00|1938.5|1935|1934|1932.5|1938.5|1936|1934|1932.5|12184
1626074400000|2021-07-12 07:20:00|1934.5|1933|1940.5|1938|1940.5|1939|1934.5|1933|5191
1626074700000|2021-07-12 07:25:00|1940|1937.5|1932.5|1929.5|1940|1939|1932.5|1929.5|7561
1626075000000|2021-07-12 07:30:00|1932|1930|1933.5|1932|1938|1936.5|1932|1929.5|7096
1626075300000|2021-07-12 07:35:00|1933|1931.5|1929|1927|1933|1931.5|1928|1925.5|4959
1626075600000|2021-07-12 07:40:00|1928.5|1926.5|1927|1925|1928.5|1927|1924|1922.5|4300
1626075900000|2021-07-12 07:45:00|1926.5|1925.5|1927.5|1926.5|1929|1927.5|1926|1925|2393
1626076200000|2021-07-12 07:50:00|1928|1926|1930.5|1929.5|1932.5|1931|1926|1925.5|3173
1626076500000|2021-07-12 07:55:00|1930|1929|1938.5|1936|1941.5|1940.5|1930|1929|9491
1626076800000|2021-07-12 08:00:00|1938|1936.5|1930.5|1928.5|1938|1936.5|1930.5|1928|2392
1626077100000|2021-07-12 08:05:00|1930|1928|1935.5|1934|1935.5|1934.5|1928|1927|4480
1626077400000|2021-07-12 08:10:00|1935|1934.5|1933.5|1932|1935|1934.5|1932.5|1931|1526
1626077700000|2021-07-12 08:15:00|1933|1931.5|1932|1931|1935|1934|1931|1930|5881
1626078000000|2021-07-12 08:20:00|1931.5|1931.5|1930|1928.5|1936|1935.5|1930|1928|6336
1626078300000|2021-07-12 08:25:00|1931|1929|1934|1932.5|1935|1934|1930|1929|3880
1626078600000|2021-07-12 08:30:00|1933.5|1933|1932|1930.5|1934|1933|1928.5|1927.5|7881
1626078900000|2021-07-12 08:35:00|1931.5|1930|1933|1931.5|1937|1936.5|1930|1929|12974
1626079200000|2021-07-12 08:40:00|1933.5|1932|1937|1936|1938|1937|1932.5|1930.5|15790
1626079500000|2021-07-12 08:45:00|1936.5|1936.5|1937.5|1936|1937.5|1937|1935|1934|6299
1626079800000|2021-07-12 08:50:00|1937|1935.5|1939.5|1938|1940|1938.5|1935.5|1934.5|1597
1626080100000|2021-07-12 08:55:00|1939|1938.5|1941|1940|1942.5|1941.5|1939|1938.5|5577
1626080400000|2021-07-12 09:00:00|1940.5|1939.5|1937.5|1935.5|1942|1941.5|1934.5|1933|13569
1626080700000|2021-07-12 09:05:00|1937|1935|1935|1933.5|1937|1935|1934.5|1933|1502
1626081000000|2021-07-12 09:10:00|1935.5|1934|1939.5|1938.5|1939.5|1939|1934|1933|6528
1626081300000|2021-07-12 09:15:00|1939|1938|1936|1934.5|1939|1938|1935.5|1933.5|2362
1626081600000|2021-07-12 09:20:00|1936.5|1935.5|1939|1937.5|1939|1938.5|1936|1935|2285
1626081900000|2021-07-12 09:25:00|1938.5|1937|1934.5|1933|1938.5|1937.5|1934.5|1932.5|2461
1626082200000|2021-07-12 09:30:00|1934|1933.5|1935.5|1934.5|1936.5|1936|1933.5|1933|4471
1626082500000|2021-07-12 09:35:00|1936|1935|1937|1936.5|1938.5|1937.5|1936|1935|3681
1626082800000|2021-07-12 09:40:00|1937.5|1936|1937.5|1936.5|1939.5|1938.5|1937|1936|2083
1626083100000|2021-07-12 09:45:00|1937|1936|1937.5|1936.5|1938.5|1938|1936.5|1936|3094
1626083400000|2021-07-12 09:50:00|1938|1937|1938|1937|1939.5|1938.5|1937|1936|4090
1626083700000|2021-07-12 09:55:00|1937.5|1936.5|1938|1937|1939|1938|1937|1936.5|2890
1626084000000|2021-07-12 10:00:00|1938.5|1937.5|1939.5|1938|1942|1941.5|1938|1937|5131
1626084300000|2021-07-12 10:05:00|1939|1938.5|1940.5|1940|1940.5|1940|1939|1938.5|1660
1626084600000|2021-07-12 10:10:00|1941|1940.5|1943.5|1942.5|1944.5|1943.5|1939.5|1938.5|6143
1626084900000|2021-07-12 10:15:00|1943|1942|1946|1945|1946|1945|1942|1941.5|1693
1626085200000|2021-07-12 10:20:00|1945.5|1944.5|1942|1941.5|1946|1945|1941.5|1939.5|4997
1626085500000|2021-07-12 10:25:00|1941.5|1941|1942.5|1941.5|1942.5|1942|1941.5|1940.5|1320
1626085800000|2021-07-12 10:30:00|1943||1942.5||1943||1942.5||1058
1626086100000|2021-07-12 10:35:00|1943|1942|1942.5|1941.5|1944.5|1944|1942.5|1941.5|3735
1626086400000|2021-07-12 10:40:00|1943|1942|1944|1943|1946.5|1945.5|1942.5|1942|4021
1626086700000|2021-07-12 10:45:00|1943.5|1942.5|1945|1944|1945|1944.5|1943.5|1942.5|3137
1626087000000|2021-07-12 10:50:00|1944.5|1943|1944|1943.5|1944.5|1944|1943.5|1942.5|565
1626087300000|2021-07-12 10:55:00|1944.5|1944|1943.5|1943|1946.5|1945|1942.5|1941.5|3314
1626087600000|2021-07-12 11:00:00|1943|1942.5|1944|1943.5|1944.5|1944|1941.5|1940.5|10080
1626087900000|2021-07-12 11:05:00|1944.5|1944|1945.5|1944.5|1947|1945.5|1944.5|1943.5|2627
1626088200000|2021-07-12 11:10:00|1945|1943.5|1948|1947|1948|1947|1945|1943.5|9602
1626088500000|2021-07-12 11:15:00|1947.5|1947.5|1948|1947|1949|1948|1947.5|1947|2987
1626088800000|2021-07-12 11:20:00|1948.5|1947.5|1949|1948|1949.5|1949|1948|1947|2297
1626089100000|2021-07-12 11:25:00|1948.5|1948.5|1949|1948.5|1949|1948.5|1948|1947.5|1334
1626089400000|2021-07-12 11:30:00|1949.5|1949|1951.5|1950.5|1952.5|1952|1949.5|1948.5|5938
1626089700000|2021-07-12 11:35:00|1951|1951|1949.5|1948.5|1953|1952|1949.5|1948.5|5605
1626090000000|2021-07-12 11:40:00|1949|1948|1947|1945.5|1949|1948|1943.5|1943|6504
1626090300000|2021-07-12 11:45:00|1947.5|1946|1949|1948|1950|1949|1947.5|1946|5189
1626090600000|2021-07-12 11:50:00|1948|1947.5|1948|1946.5|1949.5|1948.5|1947.5|1946.5|4398
1626090900000|2021-07-12 11:55:00|1947|1947|1945.5|1944.5|1948|1947|1945.5|1943.5|3061
1626091200000|2021-07-12 12:00:00|1944.5|1944|1942.5|1941.5|1945.5|1944.5|1942.5|1941|6967
1626091500000|2021-07-12 12:05:00|1943|1942|1944|1943.5|1944|1943.5|1942.5|1941.5|3851
1626091800000|2021-07-12 12:10:00|1943.5|1943|1942.5|1941.5|1944|1943.5|1942|1940.5|2393
1626092100000|2021-07-12 12:15:00|1942|1941|1946|1945.5|1947.5|1946|1941.5|1940.5|9171
1626092400000|2021-07-12 12:20:00|1946.5|1946|1945.5|1944.5|1947.5|1946.5|1945.5|1944.5|1715
1626092700000|2021-07-12 12:25:00|1945|1944|1946.5|1945.5|1947.5|1946|1945|1944|3403
1626093000000|2021-07-12 12:30:00|1946|1945|1944|1943.5|1946.5|1945.5|1944|1943.5|815
1626093300000|2021-07-12 12:35:00|1943.5|1943|1944|1942.5|1944|1943.5|1943.5|1942.5|1040
1626093600000|2021-07-12 12:40:00|1944.5|1943|1944.5|1943.5|1947|1946.5|1944|1943|4578
1626093900000|2021-07-12 12:45:00|1944|1943|1939.5|1939|1944|1943|1939.5|1939|2096
1626094200000|2021-07-12 12:50:00|1939|1938.5|1940|1938.5|1940.5|1939.5|1938.5|1937.5|3604
1626094500000|2021-07-12 12:55:00|1940.5|1939|1941.5|1940.5|1942|1941|1939|1938|2136
1626094800000|2021-07-12 13:00:00|1941|1941|1942.5|1941.5|1944|1942.5|1940.5|1940|2983
1626095100000|2021-07-12 13:05:00|1943|1942|1941.5|1940.5|1944.5|1943.5|1941.5|1940.5|3080
1626095400000|2021-07-12 13:10:00|1941|1940|1941.5|1940.5|1942|1941|1940.5|1939.5|7758
1626095700000|2021-07-12 13:15:00|1942|1941|1942|1941|1942.5|1941.5|1942|1940.5|1946
1626096000000|2021-07-12 13:20:00|1942.5|1941.5|1941.5|1940.5|1943|1942|1941|1940.5|16680
1626096300000|2021-07-12 13:25:00|1941|1940|1939|1938.5|1941.5|1940|1939|1938|2389
1626096600000|2021-07-12 13:30:00|1939.5|1939|1944|1943|1944|1943|1939|1938.5|9262
1626096900000|2021-07-12 13:35:00|1944.5|1943.5|1940.5|1940|1944.5|1944|1940|1938.5|4775
1626097200000|2021-07-12 13:40:00|1941|1940.5|1946|1944.5|1946.5|1945|1939|1938.5|6904
1626097500000|2021-07-12 13:45:00|1945.5|1944|1942.5|1941.5|1945.5|1944|1942|1940.5|3605
1626097800000|2021-07-12 13:50:00|1942|1942|1942.5|1942|1943|1942.5|1941|1940.5|5547
1626098100000|2021-07-12 13:55:00|1942|1941.5|1941|1939.5|1942.5|1941.5|1937|1936|20113
1626098400000|2021-07-12 14:00:00|1940.5|1940|1939.5|1938|1945.5|1944.5|1939.5|1938|17186
1626098700000|2021-07-12 14:05:00|1939|1937.5|1935.5|1934.5|1939|1938|1932|1931.5|15754
1626099000000|2021-07-12 14:10:00|1936|1935|1944|1943|1945.5|1944.5|1935.5|1934|27380
1626099300000|2021-07-12 14:15:00|1944.5|1943.5|1946|1945|1948.5|1947|1943.5|1943|5211
1626099600000|2021-07-12 14:20:00|1945.5|1945.5|1941.5|1941|1946|1945.5|1941|1939.5|4503
1626099900000|2021-07-12 14:25:00|1942|1941.5|1943|1942.5|1943.5|1942.5|1941|1940.5|4476
1626100200000|2021-07-12 14:30:00|1942.5|1942|1946|1945|1946.5|1945.5|1942.5|1942|5236
1626100500000|2021-07-12 14:35:00|1945.5|1944.5|1938.5|1937.5|1946|1944.5|1938.5|1937.5|4553
1626100800000|2021-07-12 14:40:00|1938|1938|1938|1937|1940|1939|1936.5|1936|7790
1626101100000|2021-07-12 14:45:00|1937.5|1937.5|1936.5|1935.5|1938|1937.5|1934|1933|11451
1626101400000|2021-07-12 14:50:00|1936|1935|1934|1933.5|1937.5|1937|1933.5|1932|5663
1626101700000|2021-07-12 14:55:00|1934.5|1934|1939|1938.5|1940.5|1940|1934.5|1934|10759
1626102000000|2021-07-12 15:00:00|1939.5|1938|1939|1938.5|1941.5|1940.5|1939|1938|3542
1626102300000|2021-07-12 15:05:00|1939.5|1939|1945.5|1944.5|1945.5|1945|1938.5|1938|13584
1626102600000|2021-07-12 15:10:00|1945|1945|1943|1942|1945.5|1945|1942.5|1941|4674
1626102900000|2021-07-12 15:15:00|1942.5|1942.5|1941|1940.5|1943|1942.5|1940.5|1940|4757
1626103200000|2021-07-12 15:20:00|1940.5|1940|1944|1943.5|1945.5|1944.5|1938|1937.5|30106
1626103500000|2021-07-12 15:25:00|1943.5|1943|1942.5|1940.5|1944|1943.5|1941|1940|20530
1626159600000|2021-07-13 07:00:00|1939|1934|1947|1944.5|1950.5|1946.5|1932.5|1928.5|9421
1626159900000|2021-07-13 07:05:00|1946.5|1944|1935.5|1933.5|1947|1944|1932.5|1929|9065
1626160200000|2021-07-13 07:10:00|1935|1932.5|1935.5|1933.5|1939|1936.5|1932.5|1930.5|5435
1626160500000|2021-07-13 07:15:00|1935|1933|1933.5|1932|1936|1934|1929.5|1928|6532
1626160800000|2021-07-13 07:20:00|1933|1931|1912.5|1911.5|1933|1931|1912.5|1911.5|10093
1626161100000|2021-07-13 07:25:00|1913|1910.5|1919.5|1917.5|1920|1917.5|1911.5|1910.5|3461
1626161400000|2021-07-13 07:30:00|1919|1917|1916.5|1914.5|1920.5|1919.5|1914|1912|5727
1626161700000|2021-07-13 07:35:00|1916|1915|1916|1914.5|1916.5|1915|1910|1907.5|15079
1626162000000|2021-07-13 07:40:00|1916.5|1915|1921.5|1918.5|1921.5|1919|1916.5|1915|3232
1626162300000|2021-07-13 07:45:00|1922|1920|1928.5|1927|1928.5|1927|1922|1920|4786
1626162600000|2021-07-13 07:50:00|1929|1927.5|1934.5|1933|1935|1933|1928.5|1927|7051
1626162900000|2021-07-13 07:55:00|1935|1933.5|1931|1930.5|1935|1934|1931|1930|3635
1626163200000|2021-07-13 08:00:00|1931.5|1931|1926.5|1925.5|1933|1931.5|1926.5|1925.5|2985
1626163500000|2021-07-13 08:05:00|1927|1926|1919|1917.5|1927|1926|1919|1917.5|3315
1626163800000|2021-07-13 08:10:00|1918.5|1918|1926|1925|1926.5|1925|1918.5|1917.5|2942
1626164100000|2021-07-13 08:15:00|1925.5|1925.5|1928.5|1927|1928.5|1927|1925.5|1925.5|4549
1626164400000|2021-07-13 08:20:00|1928|1926.5|1925|1924|1928.5|1927|1925|1923.5|5675
1626164700000|2021-07-13 08:25:00|1924.5|1924.5|1931|1930|1931|1930|1924.5|1924|3133
1626165000000|2021-07-13 08:30:00|1930.5|1929.5|1926|1925|1931|1930|1925.5|1924.5|6173
1626165300000|2021-07-13 08:35:00|1925.5|1924.5|1924.5|1922.5|1925.5|1924.5|1923.5|1922.5|6326
1626165600000|2021-07-13 08:40:00|1925|1923|1925.5|1924.5|1929|1927|1925|1923|5038
1626165900000|2021-07-13 08:45:00|1926|1925|1929|1928|1930.5|1929.5|1926|1925|7447
1626166200000|2021-07-13 08:50:00|1928.5|1927.5|1931|1929.5|1932.5|1932|1928|1927|5383
1626166500000|2021-07-13 08:55:00|1930.5|1929|1933.5|1932.5|1933.5|1932.5|1928.5|1927.5|2682
1626166800000|2021-07-13 09:00:00|1934|1933|1929|1927.5|1934|1933|1929|1927.5|5514
1626167100000|2021-07-13 09:05:00|1929.5|1928|1930.5|1929.5|1932.5|1930.5|1929|1928|4539
1626167400000|2021-07-13 09:10:00|1931|1929|1930.5|1930|1931.5|1930.5|1928.5|1927.5|10424
1626167700000|2021-07-13 09:15:00|1931|1930.5|1931|1930|1937.5|1935.5|1930|1928|30870
1626168000000|2021-07-13 09:20:00|1930.5|1929.5|1928.5|1928|1931|1930|1928|1927.5|10722
1626168300000|2021-07-13 09:25:00|1929|1928.5|1926|1924.5|1929|1928.5|1925|1924|7243
1626168600000|2021-07-13 09:30:00|1925.5|1925|1926.5|1925.5|1929.5|1929|1925.5|1925|6742
1626168900000|2021-07-13 09:35:00|1927|1926|1926.5|1925.5|1928.5|1927.5|1926|1925.5|3930
1626169200000|2021-07-13 09:40:00|1927|1926|1924|1922.5|1927|1926|1921.5|1920.5|6362
1626169500000|2021-07-13 09:45:00|1923.5|1922|1931.5|1930.5|1931.5|1930.5|1921.5|1920.5|10427
1626169800000|2021-07-13 09:50:00|1932|1929.5|1930|1929.5|1932|1931.5|1929.5|1929|4495
1626170100000|2021-07-13 09:55:00|1929.5|1929|1933|1932.5|1933|1932.5|1928.5|1928|6441
1626170400000|2021-07-13 10:00:00|1933.5|1933|1929|1927.5|1934.5|1933.5|1928.5|1927|4519
1626170700000|2021-07-13 10:05:00|1928.5|1928|1925.5|1924.5|1928.5|1928|1925|1924|1498
1626171000000|2021-07-13 10:10:00|1925|1925|1925.5|1924.5|1928|1927.5|1925|1924|4378
1626171300000|2021-07-13 10:15:00|1926|1925|1921|1920|1926|1925.5|1921|1920|10554
1626171600000|2021-07-13 10:20:00|1921.5|1920.5|1926.5|1925.5|1928|1927|1920|1918.5|19354
1626171900000|2021-07-13 10:25:00|1927|1926|1926|1924.5|1930.5|1929.5|1926|1924.5|11301
1626172200000|2021-07-13 10:30:00|1925.5|1925.5|1926|1924.5|1926|1925.5|1925.5|1924.5|496
1626172500000|2021-07-13 10:35:00|1925.5|1924|1926|1925.5|1926|1925.5|1925|1924|4334
1626172800000|2021-07-13 10:40:00|1925.5|1925|1928.5|1927.5|1928.5|1927.5|1925.5|1924.5|5598
1626173100000|2021-07-13 10:45:00|1928|1927|1930.5|1930|1930.5|1930|1927.5|1926.5|5570
1626173400000|2021-07-13 10:50:00|1931|1930.5|1929.5|1928.5|1932|1931|1929.5|1928.5|1940
1626173700000|2021-07-13 10:55:00|1929|1927.5|1929.5|1929|1929.5|1929|1927.5|1927|2458
1626174000000|2021-07-13 11:00:00|1929|1928|1930.5|1928.5|1930.5|1929|1928.5|1928|5671
1626174300000|2021-07-13 11:05:00|1931.5|1929.5|1928|1926.5|1931.5|1930.5|1928|1926.5|2869
1626174600000|2021-07-13 11:10:00|1927.5|1927|1928|1926.5|1929|1928|1927|1925.5|3608
1626174900000|2021-07-13 11:15:00|1927.5|1925.5|1924|1922|1927.5|1926|1924|1922|2647
1626175200000|2021-07-13 11:20:00|1923.5|1922.5|1924|1923|1927|1926|1922.5|1922|5035
1626175500000|2021-07-13 11:25:00|1924.5|1923.5|1924.5|1924|1925|1924.5|1923.5|1923|4729
1626175800000|2021-07-13 11:30:00|1925|1924.5|1924|1923.5|1925|1924.5|1923.5|1923|1811
1626176100000|2021-07-13 11:35:00|1924.5|1924|1928.5|1927.5|1929|1928|1924.5|1924|3599
1626176400000|2021-07-13 11:40:00|1928|1927|1926.5|1925.5|1928.5|1928|1926.5|1925.5|4132
1626176700000|2021-07-13 11:45:00|1927|1926|1925.5|1925|1927.5|1926|1925.5|1925|3729
1626177000000|2021-07-13 11:50:00|1925|1924.5|1923|1922|1925.5|1925|1922|1921|3460
1626177300000|2021-07-13 11:55:00|1922.5|1921.5|1923|1922.5|1924.5|1924|1922|1921|21629
1626177600000|2021-07-13 12:00:00|1922.5|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|740
1626177900000|2021-07-13 12:05:00|1922|1921|1921.5|1920.5|1922|1921|1921|1920.5|1724
1626178200000|2021-07-13 12:10:00|1922|1921|1919.5|1919|1922|1921|1919.5|1919|2665
1626178500000|2021-07-13 12:15:00|1920|1919.5|1921.5|1920.5|1921.5|1921|1920|1919|82783
1626178800000|2021-07-13 12:20:00|1922|1921|1926.5|1925.5|1927|1925.5|1922|1921|5604
1626179100000|2021-07-13 12:25:00|1926|1926|1925|1924.5|1928|1927|1923.5|1922.5|8918
1626179400000|2021-07-13 12:30:00|1924.5|1923.5|1912.5|1911|1924.5|1923.5|1912.5|1910|156137
1626179700000|2021-07-13 12:35:00|1913|1911.5|1911|1908.5|1917|1915.5|1911|1908.5|13052
1626180000000|2021-07-13 12:40:00|1910.5|1909|1909.5|1908.5|1912.5|1911.5|1909.5|1908.5|3096
1626180300000|2021-07-13 12:45:00|1909|1907.5|1902|1900.5|1909|1908.5|1902|1900|4631
1626180600000|2021-07-13 12:50:00|1902.5|1901|1906.5|1906|1907|1906|1902|1901|29162
1626180900000|2021-07-13 12:55:00|1907|1905|1907|1906.5|1909|1908.5|1906.5|1904.5|12540
1626181200000|2021-07-13 13:00:00|1907.5|1907|1907.5|1906.5|1908.5|1907.5|1900.5|1900|45981
1626181500000|2021-07-13 13:05:00|1907|1906|1907.5|1906.5|1907.5|1906.5|1903.5|1902.5|19754
1626181800000|2021-07-13 13:10:00|1908|1907|1907|1906|1911.5|1909.5|1907|1906|15442
1626182100000|2021-07-13 13:15:00|1907.5|1906.5|1906.5|1904.5|1908|1907.5|1906|1904.5|3229
1626182400000|2021-07-13 13:20:00|1906|1905|1907.5|1906|1908|1907|1906|1905|5419
1626182700000|2021-07-13 13:25:00|1907|1905.5|1905.5|1904.5|1907.5|1906.5|1905.5|1904.5|5699
1626183000000|2021-07-13 13:30:00|1905|1904|1906|1905|1907.5|1907|1903.5|1903|10144
1626183300000|2021-07-13 13:35:00|1905.5|1904.5|1898|1897|1905.5|1904.5|1897.5|1897|42069
1626183600000|2021-07-13 13:40:00|1897.5|1897.5|1900.5|1900|1903|1901.5|1897.5|1897.5|21540
1626183900000|2021-07-13 13:45:00|1900|1899.5|1899.5|1898.5|1900.5|1900|1895|1894.5|53822
1626184200000|2021-07-13 13:50:00|1899|1899|1901|1900|1904.5|1904|1898.5|1897.5|10917
1626184500000|2021-07-13 13:55:00|1901.5|1900.5|1901|1900|1902.5|1901.5|1900.5|1899.5|7211
1626184800000|2021-07-13 14:00:00|1900.5|1899.5|1900.5|1899.5|1905.5|1904.5|1898|1897|18641
1626185100000|2021-07-13 14:05:00|1901|1900|1903.5|1902.5|1904.5|1904|1901|1900|9981
1626185400000|2021-07-13 14:10:00|1903|1902|1902.5|1901.5|1903|1902|1900.5|1900|6555
1626185700000|2021-07-13 14:15:00|1902|1901|1895|1894|1902|1901|1894.5|1893.5|8463
1626186000000|2021-07-13 14:20:00|1894.5|1893.5|1898|1897|1898|1897|1892.5|1892|10087
1626186300000|2021-07-13 14:25:00|1898.5|1897.5|1900.5|1900|1901.5|1900.5|1898|1897|12348
1626186600000|2021-07-13 14:30:00|1901|1899.5|1900.5|1900|1901.5|1901|1900|1899|21210
1626186900000|2021-07-13 14:35:00|1900|1899.5|1907|1906.5|1907.5|1907|1900|1899.5|7903
1626187200000|2021-07-13 14:40:00|1907.5|1907|1903.5|1903|1908|1907.5|1903.5|1903|8599
1626187500000|2021-07-13 14:45:00|1904|1903.5|1903.5|1903|1904|1903.5|1903|1902.5|6566
1626187800000|2021-07-13 14:50:00|1904|1903.5|1905.5|1905|1906|1905.5|1903.5|1903|10331
1626188100000|2021-07-13 14:55:00|1905|1904.5|1901.5|1900.5|1906.5|1905.5|1900.5|1899.5|16493
1626188400000|2021-07-13 15:00:00|1901|1901|1903.5|1902.5|1903.5|1903|1899.5|1898.5|14029
1626188700000|2021-07-13 15:05:00|1903|1902|1900.5|1900|1903.5|1902|1900.5|1900|6908
1626189000000|2021-07-13 15:10:00|1900|1899.5|1898.5|1897.5|1900|1899.5|1897.5|1897|7084
1626189300000|2021-07-13 15:15:00|1898|1898|1897.5|1897|1899.5|1899|1897.5|1896.5|20400
1626189600000|2021-07-13 15:20:00|1898|1897.5|1899.5|1899|1900.5|1899.5|1898|1897.5|22202
1626189900000|2021-07-13 15:25:00|1899|1898.5|1901.5|1901|1903|1902.5|1899|1898.5|19381
1626246000000|2021-07-14 07:00:00|1900|1891|1897.5|1895|1906|1903|1882.5|1876|30462
1626246300000|2021-07-14 07:05:00|1897|1890|1888.5|1885|1897|1892|1887.5|1880.5|5501
1626246600000|2021-07-14 07:10:00|1888|1883.5|1888.5|1886.5|1893|1890|1887.5|1883.5|4435
1626246900000|2021-07-14 07:15:00|1889|1887|1887.5|1885.5|1894|1890.5|1882.5|1879.5|25153
1626247200000|2021-07-14 07:20:00|1887|1885|1882.5|1881|1887|1885|1880|1878|34501
1626247500000|2021-07-14 07:25:00|1882|1880.5|1877.5|1877|1885.5|1883.5|1877.5|1876|7289
1626247800000|2021-07-14 07:30:00|1878|1876.5|1872.5|1871|1878.5|1877.5|1872.5|1870.5|29926
1626248100000|2021-07-14 07:35:00|1872|1870.5|1873|1872.5|1874.5|1872.5|1866.5|1865|23033
1626248400000|2021-07-14 07:40:00|1872.5|1871.5|1875|1873|1875.5|1873|1870.5|1868.5|10184
1626248700000|2021-07-14 07:45:00|1874.5|1873.5|1875.5|1874|1878.5|1877|1873.5|1872.5|27203
1626249000000|2021-07-14 07:50:00|1876|1874.5|1873.5|1872.5|1876|1875|1873|1872|1402
1626249300000|2021-07-14 07:55:00|1874|1873|1878.5|1877.5|1880.5|1877.5|1874|1872.5|2520
1626249600000|2021-07-14 08:00:00|1878|1877|1874|1872.5|1878|1877|1873.5|1871.5|1222
1626249900000|2021-07-14 08:05:00|1873.5|1871.5|1875|1872.5|1875.5|1872.5|1867|1865|30806
1626250200000|2021-07-14 08:10:00|1875.5|1873|1877|1875.5|1877.5|1875.5|1875|1873|5697
1626250500000|2021-07-14 08:15:00|1877.5|1876|1879|1877.5|1880|1878|1877.5|1876|5395
1626250800000|2021-07-14 08:20:00|1879.5|1878|1884|1882.5|1885.5|1884|1879|1878|8908
1626251100000|2021-07-14 08:25:00|1883.5|1882|1881.5|1880.5|1883.5|1882|1881|1880.5|905
1626251400000|2021-07-14 08:30:00|1881|1879.5|1879.5|1878.5|1882|1881|1879.5|1878.5|1176
1626251700000|2021-07-14 08:35:00|1879|1879.5|1882.5|1881|1884|1882|1879|1879.5|2331
1626252000000|2021-07-14 08:40:00|1882|1880.5|1879|1877.5|1882|1880.5|1877|1876.5|3015
1626252300000|2021-07-14 08:45:00|1878.5|1877|1882.5|1881.5|1882.5|1881.5|1878|1877|6797
1626252600000|2021-07-14 08:50:00|1882|1882|1886.5|1885.5|1887|1885.5|1882|1881|12205
1626252900000|2021-07-14 08:55:00|1886|1884.5|1886|1885.5|1888.5|1886.5|1883|1882.5|2949
1626253200000|2021-07-14 09:00:00|1885.5|1885|1881|1880|1885.5|1885|1879|1877.5|9162
1626253500000|2021-07-14 09:05:00|1882|1880.5|1883|1882|1883.5|1882.5|1882|1880.5|1331
1626253800000|2021-07-14 09:10:00|1882.5|1882.5|1882.5|1881|1884.5|1883|1882.5|1881|1197
1626254100000|2021-07-14 09:15:00|1882|1880.5|1882|1881|1882|1881|1880|1879|2881
1626254400000|2021-07-14 09:20:00|1881.5|1881.5|1881.5|1881|1885.5|1884.5|1881.5|1881|2729
1626254700000|2021-07-14 09:25:00|1881|1880|1883|1881.5|1883|1881.5|1877.5|1877|4489
1626255000000|2021-07-14 09:30:00|1882.5|1882|1882.5|1881.5|1884|1883|1882|1881.5|848
1626255300000|2021-07-14 09:35:00|1883.5|1882|1883|1882|1883.5|1882|1882.5|1881.5|1058
1626255600000|2021-07-14 09:40:00|1882.5|1882.5|1885|1884.5|1885.5|1884.5|1882|1881|3308
1626255900000|2021-07-14 09:45:00|1885.5|1885|1883.5|1883|1886|1885|1882.5|1881.5|3827
1626256200000|2021-07-14 09:50:00|1884|1883.5|1886|1884.5|1886|1885|1884|1883.5|2023
1626256500000|2021-07-14 09:55:00|1886.5|1885|1889.5|1888.5|1891|1889.5|1886.5|1885|6032
1626256800000|2021-07-14 10:00:00|1889|1888|1889|1888|1889.5|1889|1887.5|1887|3764
1626257100000|2021-07-14 10:05:00|1889.5|1888.5|1892|1891.5|1892|1891.5|1889.5|1888.5|1752
1626257400000|2021-07-14 10:10:00|1891.5|1891|1893.5|1892.5|1895|1893.5|1888.5|1887|6416
1626257700000|2021-07-14 10:15:00|1893|1892|1891.5|1890.5|1893|1892|1891|1890|1148
1626258000000|2021-07-14 10:20:00|1891|1891|1894.5|1893.5|1894.5|1893.5|1891|1891|2868
1626258300000|2021-07-14 10:25:00|1895|1894|1896.5|1896|1897.5|1896.5|1894|1893|6089
1626258600000|2021-07-14 10:30:00|1896|1895.5|1900|1899.5|1900.5|1899.5|1896|1895.5|5675
1626258900000|2021-07-14 10:35:00|1900.5|1900|1901|1899.5|1902.5|1901|1896|1894|26070
1626259200000|2021-07-14 10:40:00|1900.5|1899|1896|1894.5|1900.5|1899|1893|1892|6976
1626259500000|2021-07-14 10:45:00|1895.5|1895|1893.5|1891.5|1896|1895|1891|1889.5|6023
1626259800000|2021-07-14 10:50:00|1894|1892|1894.5|1893.5|1895|1893.5|1893.5|1892|2134
1626260100000|2021-07-14 10:55:00|1894|1893|1899.5|1898.5|1901.5|1900|1894|1893|4952
1626260400000|2021-07-14 11:00:00|1900|1899|1900|1899.5|1900|1899.5|1899.5|1898.5|2171
1626260700000|2021-07-14 11:05:00|1900.5|1900|1898.5|1898|1900.5|1900|1898.5|1898|3116
1626261000000|2021-07-14 11:10:00|1899|1898.5|1900.5|1900|1900.5|1900|1899|1898.5|2533
1626261300000|2021-07-14 11:15:00|1900|1899.5|1897|1895.5|1900.5|1899.5|1896.5|1895|5619
1626261600000|2021-07-14 11:20:00|1897.5|1896|1897.5|1897|1898|1897|1897.5|1896|953
1626261900000|2021-07-14 11:25:00|1897|1896.5|1898|1897.5|1898|1897.5|1896|1895|3115
1626262200000|2021-07-14 11:30:00|1898.5|1898|1901|1900.5|1901|1900.5|1898.5|1898|1410
1626262500000|2021-07-14 11:35:00|1901.5|1901|1900.5|1899.5|1902|1901|1900|1899|1980
1626262800000|2021-07-14 11:40:00|1900|1900|1899.5|1898.5|1901|1900|1899.5|1898.5|895
1626263100000|2021-07-14 11:45:00|1900|1899|1900|1899|1900.5|1900|1899.5|1899|6082
1626263400000|2021-07-14 11:50:00|1900.5|1899.5|1900|1899|1900.5|1899.5|1899|1898.5|1835
1626263700000|2021-07-14 11:55:00|1900.5|1899.5|1898.5|1898|1900.5|1900|1898.5|1897.5|2423
1626264000000|2021-07-14 12:00:00|1898|1897.5|1894.5|1893.5|1898|1897.5|1894.5|1893.5|1403
1626264300000|2021-07-14 12:05:00|1894|1893|1891|1890.5|1894|1893|1890.5|1889|16637
1626264600000|2021-07-14 12:10:00|1890.5|1890|1891|1890|1891|1890|1890.5|1890|1752
1626264900000|2021-07-14 12:15:00|1890.5|1890.5|1892.5|1891.5|1892.5|1891.5|1890.5|1889.5|14385
1626265200000|2021-07-14 12:20:00|1892|1891|1891.5|1890.5|1892|1891.5|1891.5|1890.5|741
1626265500000|2021-07-14 12:25:00|1891|1890|1890.5|1890|1891|1890|1890.5|1889.5|942
1626265800000|2021-07-14 12:30:00|1891|1890.5|1893|1891.5|1895.5|1894.5|1890.5|1890.5|3199
1626266100000|2021-07-14 12:35:00|1892.5|1891|1891|1890|1893|1891|1891|1890|815
1626266400000|2021-07-14 12:40:00|1891.5|1890.5|1888|1887|1891.5|1891|1888|1886.5|11244
1626266700000|2021-07-14 12:45:00|1887|1886|1887|1886.5|1888|1887|1886.5|1885.5|8341
1626267000000|2021-07-14 12:50:00|1886.5|1886|1887|1886|1889|1887.5|1886.5|1886|3967
1626267300000|2021-07-14 12:55:00|1886.5|1886.5|1890.5|1890|1890.5|1890|1886.5|1886.5|3230
1626267600000|2021-07-14 13:00:00|1890|1889.5|1893|1892|1893|1892|1890|1889|4214
1626267900000|2021-07-14 13:05:00|1892.5|1891.5|1891.5|1890.5|1893|1892.5|1890.5|1890|4685
1626268200000|2021-07-14 13:10:00|1892|1891|1893|1892|1895|1893.5|1892|1891|5890
1626268500000|2021-07-14 13:15:00|1892.5|1891.5|1889|1888|1893|1892|1888.5|1887.5|1935
1626268800000|2021-07-14 13:20:00|1888.5|1887.5|1889.5|1888.5|1890|1889|1887.5|1886.5|2620
1626269100000|2021-07-14 13:25:00|1890|1889|1890|1889|1891.5|1891|1890|1888.5|3198
1626269400000|2021-07-14 13:30:00|1889.5|1888.5|1888.5|1887.5|1892|1891|1887.5|1886.5|7272
1626269700000|2021-07-14 13:35:00|1888|1886.5|1881|1880|1888|1886.5|1880.5|1879.5|39160
1626270000000|2021-07-14 13:40:00|1881.5|1880.5|1882|1881.5|1884.5|1883.5|1880.5|1879.5|8007
1626270300000|2021-07-14 13:45:00|1882.5|1882|1881|1880|1883.5|1883|1878|1877|33321
1626270600000|2021-07-14 13:50:00|1880.5|1880.5|1883|1882.5|1883.5|1882.5|1880.5|1880.5|6718
1626270900000|2021-07-14 13:55:00|1883.5|1883|1883.5|1883|1884|1883.5|1882.5|1881.5|3798
1626271200000|2021-07-14 14:00:00|1884|1883.5|1880.5|1880|1884|1883.5|1880|1879.5|30213
1626271500000|2021-07-14 14:05:00|1880|1879.5|1880.5|1879.5|1881|1880.5|1877|1876.5|18146
1626271800000|2021-07-14 14:10:00|1880|1879|1879|1878|1882|1881.5|1877.5|1876.5|11523
1626272100000|2021-07-14 14:15:00|1878.5|1877.5|1875.5|1875|1878.5|1877.5|1874.5|1873|35021
1626272400000|2021-07-14 14:20:00|1875|1874.5|1870|1869|1875.5|1875|1869.5|1869|17003
1626272700000|2021-07-14 14:25:00|1870.5|1869.5|1869|1868|1872|1871|1869|1868|28963
1626273000000|2021-07-14 14:30:00|1868.5|1868.5|1862|1861|1871|1869.5|1861.5|1861|32871
1626273300000|2021-07-14 14:35:00|1862.5|1861.5|1867|1865.5|1867.5|1867|1862.5|1861.5|23966
1626273600000|2021-07-14 14:40:00|1866.5|1866|1868|1867.5|1872.5|1872|1865.5|1865|30308
1626273900000|2021-07-14 14:45:00|1868.5|1868|1867.5|1866|1871|1870.5|1867.5|1865.5|18397
1626274200000|2021-07-14 14:50:00|1867|1866.5|1869|1868.5|1869.5|1868.5|1866|1865|35648
1626274500000|2021-07-14 14:55:00|1868.5|1868|1870|1869|1873|1872|1868.5|1868|12581
1626274800000|2021-07-14 15:00:00|1869.5|1869.5|1868|1867|1870.5|1870|1865.5|1865|23253
1626275100000|2021-07-14 15:05:00|1868.5|1867.5|1869.5|1868.5|1870.5|1869.5|1868|1867|22454
1626275400000|2021-07-14 15:10:00|1869|1868|1864|1863.5|1869|1868|1863.5|1863|22131
1626275700000|2021-07-14 15:15:00|1863.5|1863|1861.5|1861|1863.5|1863|1860.5|1859.5|24912
1626276000000|2021-07-14 15:20:00|1862|1861.5|1858.5|1858|1863|1862.5|1858|1857.5|49381
1626276300000|2021-07-14 15:25:00|1859|1858.5|1859.5|1858|1861.5|1861|1857.5|1857|62287
1626332400000|2021-07-15 07:00:00|1843.5|1839|1854|1849|1857.5|1852.5|1839|1835.5|9125
1626332700000|2021-07-15 07:05:00|1853.5|1850|1864|1861.5|1865.5|1863.5|1852.5|1850|4680
1626333000000|2021-07-15 07:10:00|1864.5|1862|1859|1857|1867.5|1865.5|1857.5|1855|6693
1626333300000|2021-07-15 07:15:00|1859.5|1857.5|1854.5|1852|1864|1863|1854.5|1851|12888
1626333600000|2021-07-15 07:20:00|1854|1851.5|1853|1851|1854|1851.5|1849|1846|4412
1626333900000|2021-07-15 07:25:00|1852.5|1850|1862.5|1860|1863|1860.5|1849.5|1848|8977
1626334200000|2021-07-15 07:30:00|1862|1860.5|1862|1859.5|1862.5|1861.5|1855.5|1853|6840
1626334500000|2021-07-15 07:35:00|1861.5|1860|1862.5|1859.5|1862.5|1860|1856|1854.5|6123
1626334800000|2021-07-15 07:40:00|1862|1860|1864.5|1863|1865|1863|1861|1859|3277
1626335100000|2021-07-15 07:45:00|1865|1863.5|1855|1853|1867|1865|1855|1852.5|4254
1626335400000|2021-07-15 07:50:00|1854.5|1853.5|1859|1857.5|1859|1857.5|1852|1850|3615
1626335700000|2021-07-15 07:55:00|1858.5|1857|1860.5|1858|1861.5|1859.5|1857|1855|6568
1626336000000|2021-07-15 08:00:00|1861|1858.5|1864.5|1863|1865.5|1864.5|1861|1858.5|3398
1626336300000|2021-07-15 08:05:00|1864|1862.5|1865.5|1864|1865.5|1864|1862.5|1860.5|17496
1626336600000|2021-07-15 08:10:00|1866|1865.5|1866.5|1865.5|1869|1867|1865.5|1864|2635
1626336900000|2021-07-15 08:15:00|1866|1865|1869.5|1867.5|1870|1868|1864.5|1863.5|3137
1626337200000|2021-07-15 08:20:00|1870|1868|1868|1866|1870.5|1869|1866.5|1866|11937
1626337500000|2021-07-15 08:25:00|1867.5|1866.5|1872|1870.5|1873|1872.5|1867.5|1866.5|4536
1626337800000|2021-07-15 08:30:00|1871.5|1870|1874|1872|1876.5|1875|1871|1869.5|9843
1626338100000|2021-07-15 08:35:00|1874.5|1872.5|1870|1869|1875|1874|1867.5|1865|6966
1626338400000|2021-07-15 08:40:00|1869.5|1869.5|1869.5|1868|1871.5|1870|1866|1865|9820
1626338700000|2021-07-15 08:45:00|1869|1868.5|1870.5|1868.5|1871.5|1871|1868.5|1867.5|1070
1626339000000|2021-07-15 08:50:00|1870|1869|1864.5|1862|1870|1869|1864.5|1862|1026
1626339300000|2021-07-15 08:55:00|1864|1862.5|1866.5|1865|1866.5|1866|1861|1859.5|5109
1626339600000|2021-07-15 09:00:00|1867|1865.5|1866|1864.5|1867.5|1866|1864.5|1864|2224
1626339900000|2021-07-15 09:05:00|1865.5|1864|1863.5|1862|1865.5|1864|1862.5|1861.5|3536
1626340200000|2021-07-15 09:10:00|1864|1861.5|1861|1859|1864|1861.5|1859.5|1858.5|3367
1626340500000|2021-07-15 09:15:00|1860.5|1858.5|1857|1855|1860.5|1859|1857|1854.5|2479
1626340800000|2021-07-15 09:20:00|1856.5|1855.5|1856.5|1854.5|1857.5|1856|1854|1853|3048
1626341100000|2021-07-15 09:25:00|1856|1855|1853.5|1852.5|1856|1855.5|1852.5|1851.5|3574
1626341400000|2021-07-15 09:30:00|1854|1853|1858.5|1857|1859|1858|1852.5|1851.5|7916
1626341700000|2021-07-15 09:35:00|1859|1857.5|1855.5|1853.5|1859.5|1858.5|1853.5|1852|16888
1626342000000|2021-07-15 09:40:00|1856|1854|1857|1855.5|1857|1855.5|1855.5|1853.5|295
1626342300000|2021-07-15 09:45:00|1857.5|1856|1864|1862.5|1864|1862.5|1857.5|1856|4306
1626342600000|2021-07-15 09:50:00|1863.5|1862|1861.5|1860.5|1863.5|1862|1860|1858.5|3566
1626342900000|2021-07-15 09:55:00|1861|1859.5|1859.5|1858.5|1861|1859.5|1858|1856.5|1241
1626343200000|2021-07-15 10:00:00|1860|1859|1853.5|1851.5|1860|1859.5|1852.5|1850.5|13630
1626343500000|2021-07-15 10:05:00|1853|1852|1853.5|1852|1854|1853|1851|1850|23060
1626343800000|2021-07-15 10:10:00|1853|1851|1850|1848.5|1853.5|1852|1850|1848.5|18970
1626344100000|2021-07-15 10:15:00|1849.5|1847.5|1853|1851|1853.5|1851|1846.5|1844|5234
1626344400000|2021-07-15 10:20:00|1852.5|1850.5|1850|1848.5|1853.5|1852.5|1850|1847|4403
1626344700000|2021-07-15 10:25:00|1849.5|1847.5|1848.5|1847|1849.5|1848.5|1847|1845.5|6779
1626345000000|2021-07-15 10:30:00|1848|1846.5|1847.5|1846|1848|1847|1845.5|1844.5|6227
1626345300000|2021-07-15 10:35:00|1848|1846.5|1849.5|1848|1851.5|1849|1848|1846|3114
1626345600000|2021-07-15 10:40:00|1849|1847|1847.5|1846.5|1849|1847|1845.5|1844.5|3115
1626345900000|2021-07-15 10:45:00|1848|1847|1847|1845.5|1848|1847|1846.5|1845|3128
1626346200000|2021-07-15 10:50:00|1846.5|1845|1845.5|1844|1847|1845.5|1844.5|1843|4248
1626346500000|2021-07-15 10:55:00|1845|1843.5|1844|1841.5|1846|1844.5|1838|1836.5|23970
1626346800000|2021-07-15 11:00:00|1843.5|1841|1841.5|1840|1844|1842|1838.5|1838|4503
1626347100000|2021-07-15 11:05:00|1841|1839|1843|1841.5|1843|1842.5|1840|1839|5786
1626347400000|2021-07-15 11:10:00|1842.5|1842|1843.5|1842|1845.5|1844|1842.5|1841.5|3578
1626347700000|2021-07-15 11:15:00|1843|1842.5|1842.5|1841.5|1845|1844|1842.5|1841.5|3882
1626348000000|2021-07-15 11:20:00|1842|1841|1839.5|1838.5|1842|1841|1838.5|1837.5|7019
1626348300000|2021-07-15 11:25:00|1840|1839|1839.5|1838.5|1840|1839|1838.5|1838|1704
1626348600000|2021-07-15 11:30:00|1839|1838|1837.5|1836.5|1839.5|1838|1834.5|1833|17469
1626348900000|2021-07-15 11:35:00|1838|1837|1832|1831|1840|1838|1832|1831|41611
1626349200000|2021-07-15 11:40:00|1832.5|1831.5|1836.5|1834.5|1838.5|1836.5|1831|1830|6262
1626349500000|2021-07-15 11:45:00|1835.5|1833.5|1827|1825|1835.5|1833.5|1826.5|1825|9601
1626349800000|2021-07-15 11:50:00|1826.5|1825.5|1824.5|1823|1827.5|1826.5|1823|1822|13408
1626350100000|2021-07-15 11:55:00|1825|1823.5|1828.5|1826.5|1828.5|1827|1823.5|1822|9928
1626350400000|2021-07-15 12:00:00|1829|1827|1829|1827.5|1832.5|1831|1828|1826.5|14328
1626350700000|2021-07-15 12:05:00|1829.5|1827|1824.5|1823.5|1829.5|1827.5|1824.5|1823.5|2704
1626351000000|2021-07-15 12:10:00|1825|1824|1824|1821.5|1826|1825|1820|1818|6720
1626351300000|2021-07-15 12:15:00|1823.5|1822|1821.5|1820|1825.5|1823.5|1821.5|1820|5016
1626351600000|2021-07-15 12:20:00|1821|1820.5|1821|1819|1823.5|1822|1820.5|1819|5817
1626351900000|2021-07-15 12:25:00|1820|1819.5|1819.5|1818|1823|1822|1816.5|1815.5|14874
1626352200000|2021-07-15 12:30:00|1820|1819|1824.5|1823.5|1824.5|1823.5|1820|1819|7085
1626352500000|2021-07-15 12:35:00|1824|1823|1829.5|1827.5|1830|1827.5|1824|1823|7458
1626352800000|2021-07-15 12:40:00|1830|1828.5|1833|1831.5|1835.5|1834.5|1830|1828.5|3546
1626353100000|2021-07-15 12:45:00|1832.5|1832|1834|1832.5|1834|1832.5|1831|1829.5|6308
1626353400000|2021-07-15 12:50:00|1833.5|1832|1836|1835|1836.5|1835|1832|1830.5|5055
1626353700000|2021-07-15 12:55:00|1836.5|1835.5|1833|1831|1837|1835.5|1833|1830.5|1003
1626354000000|2021-07-15 13:00:00|1832.5|1830.5|1832.5|1831.5|1833|1832|1831|1829.5|5927
1626354300000|2021-07-15 13:05:00|1832|1832|1835.5|1834.5|1837.5|1836|1832|1832|8316
1626354600000|2021-07-15 13:10:00|1836|1835|1832|1831.5|1836.5|1835|1831.5|1830|3804
1626354900000|2021-07-15 13:15:00|1832.5|1832|1833.5|1832.5|1836|1835|1831.5|1830|4236
1626355200000|2021-07-15 13:20:00|1833|1831.5|1835|1833.5|1836.5|1835|1832.5|1830.5|8072
1626355500000|2021-07-15 13:25:00|1834|1834|1835.5|1834|1837|1836.5|1834|1832.5|6325
1626355800000|2021-07-15 13:30:00|1835|1834.5|1824|1822|1835|1834.5|1824|1821.5|9255
1626356100000|2021-07-15 13:35:00|1823.5|1822.5|1823|1821.5|1828.5|1826.5|1823|1821|8271
1626356400000|2021-07-15 13:40:00|1822.5|1821|1826.5|1825|1827|1825.5|1820.5|1818.5|12527
1626356700000|2021-07-15 13:45:00|1827|1825.5|1842|1841|1842|1841|1826|1825|9186
1626357000000|2021-07-15 13:50:00|1843.5|1841.5|1845.5|1844|1847.5|1845.5|1841|1839.5|10001
1626357300000|2021-07-15 13:55:00|1845|1844.5|1846|1845|1849|1847.5|1845|1843.5|3695
1626357600000|2021-07-15 14:00:00|1846.5|1845.5|1848|1846.5|1849|1847.5|1843.5|1842|6656
1626357900000|2021-07-15 14:05:00|1847.5|1846|1850|1849|1850|1849|1845|1844.5|2994
1626358200000|2021-07-15 14:10:00|1851|1849.5|1849|1847.5|1851.5|1850|1846.5|1845|6108
1626358500000|2021-07-15 14:15:00|1849.5|1848|1851|1850|1853|1852|1849|1848|3281
1626358800000|2021-07-15 14:20:00|1851.5|1850.5|1847.5|1846.5|1853|1851.5|1846.5|1845|4928
1626359100000|2021-07-15 14:25:00|1847|1845.5|1845.5|1844|1847.5|1847|1844|1843.5|10597
1626359400000|2021-07-15 14:30:00|1846.5|1844.5|1847|1846|1848.5|1847|1846|1844.5|6367
1626359700000|2021-07-15 14:35:00|1846.5|1845.5|1842.5|1841.5|1846.5|1846|1841.5|1840|7352
1626360000000|2021-07-15 14:40:00|1842|1841|1840|1838.5|1842|1841|1838.5|1837.5|7025
1626360300000|2021-07-15 14:45:00|1839.5|1838|1836.5|1835|1842.5|1841.5|1835|1833.5|14328
1626360600000|2021-07-15 14:50:00|1837|1836|1836|1834.5|1838.5|1837.5|1835.5|1834|9106
1626360900000|2021-07-15 14:55:00|1835.5|1835|1838.5|1837|1840.5|1839.5|1834.5|1834|10737
1626361200000|2021-07-15 15:00:00|1838|1836.5|1836.5|1835.5|1840|1838.5|1833.5|1832|18296
1626361500000|2021-07-15 15:05:00|1835.5|1835|1830.5|1829|1836|1835|1830|1828.5|19639
1626361800000|2021-07-15 15:10:00|1830|1829.5|1834.5|1833.5|1836|1834.5|1830|1829.5|12818
1626362100000|2021-07-15 15:15:00|1834|1832.5|1835.5|1834.5|1838|1836.5|1833.5|1832|9288
1626362400000|2021-07-15 15:20:00|1836|1835|1837.5|1836.5|1839|1838|1836|1835|27568
1626362700000|2021-07-15 15:25:00|1837|1837|1838|1837|1838|1837.5|1837|1836|20716
1626418800000|2021-07-16 07:00:00|1837.5|1830.5|1829|1824|1839|1830.5|1826|1820|6590
1626419100000|2021-07-16 07:05:00|1829.5|1824.5|1816.5|1812|1830|1825.5|1814.5|1811.5|3224
1626419400000|2021-07-16 07:10:00|1817|1812.5|1825.5|1822.5|1828|1824|1817|1812.5|4542
1626419700000|2021-07-16 07:15:00|1826.5|1823|1829|1827|1830|1827.5|1826.5|1823|3195
1626420000000|2021-07-16 07:20:00|1829.5|1827.5|1829.5|1827|1834.5|1832|1828.5|1826.5|2744
1626420300000|2021-07-16 07:25:00|1829|1826|1825.5|1824|1829.5|1826|1825.5|1823.5|1616
1626420600000|2021-07-16 07:30:00|1826.5|1824.5|1822.5|1820.5|1828|1826.5|1821|1819.5|4200
1626420900000|2021-07-16 07:35:00|1822|1819.5|1817|1815.5|1822|1820.5|1816.5|1815.5|2194
1626421200000|2021-07-16 07:40:00|1816.5|1816|1815|1814|1818|1817.5|1814|1812.5|6077
1626421500000|2021-07-16 07:45:00|1815.5|1814.5|1822|1820|1822|1820|1815|1814|5341
1626421800000|2021-07-16 07:50:00|1821|1820.5|1817|1814.5|1821|1820.5|1815|1813|4014
1626422100000|2021-07-16 07:55:00|1818|1815|1819|1817.5|1822|1820|1816|1814|2691
1626422400000|2021-07-16 08:00:00|1819.5|1818|1815.5|1814|1822|1819.5|1814.5|1813|4524
1626422700000|2021-07-16 08:05:00|1816.5|1814.5|1810.5|1809|1818|1815.5|1810.5|1809|2233
1626423000000|2021-07-16 08:10:00|1811|1809.5|1811|1809|1811.5|1809.5|1808.5|1807.5|13799
1626423300000|2021-07-16 08:15:00|1811.5|1810|1810.5|1809.5|1813.5|1812|1810|1808|5383
1626423600000|2021-07-16 08:20:00|1811|1810|1810|1808.5|1812.5|1811|1807.5|1806|5363
1626423900000|2021-07-16 08:25:00|1809.5|1808|1809.5|1808.5|1810|1808.5|1805|1803.5|8790
1626424200000|2021-07-16 08:30:00|1809|1808|1810|1809|1810|1809|1804.5|1803|9405
1626424500000|2021-07-16 08:35:00|1809.5|1809.5|1808|1807|1810.5|1810|1807.5|1806.5|5119
1626424800000|2021-07-16 08:40:00|1807.5|1807.5|1812.5|1811|1812.5|1811|1807.5|1807.5|3264
1626425100000|2021-07-16 08:45:00|1812|1810.5|1814.5|1813|1815|1813|1811.5|1810.5|2681
1626425400000|2021-07-16 08:50:00|1815|1812.5|1811.5|1810|1815|1812.5|1811|1810|1005
1626425700000|2021-07-16 08:55:00|1812|1810.5|1811|1810|1812.5|1810.5|1811|1810|1048
1626426000000|2021-07-16 09:00:00|1810.5|1809.5|1811|1810|1811|1810.5|1810.5|1809|9234
1626426300000|2021-07-16 09:05:00|1811.5|1810.5|1803.5|1801.5|1812|1811|1803.5|1801.5|13392
1626426900000|2021-07-16 09:15:00|1803|1802.5|1799.5|1797|1803.5|1802.5|1790.5|1786|61688
1626427200000|2021-07-16 09:20:00|1799|1796.5|1794|1792|1801|1799.5|1794|1792|10669
1626427500000|2021-07-16 09:25:00|1794.5|1792.5|1798.5|1796|1798.5|1796|1793|1792|12695
1626427800000|2021-07-16 09:30:00|1799|1796.5|1793.5|1792|1800|1798|1793.5|1791.5|6962
1626428100000|2021-07-16 09:35:00|1792.5|1791.5|1788|1786.5|1792.5|1791.5|1788|1786.5|6817
1626428400000|2021-07-16 09:40:00|1787.5|1786|1786.5|1784.5|1789.5|1788.5|1783.5|1782.5|9708
1626428700000|2021-07-16 09:45:00|1787|1785|1795|1793|1796.5|1795.5|1787|1785|20338
1626429000000|2021-07-16 09:50:00|1794.5|1793.5|1793.5|1792|1794.5|1793.5|1790|1789|9296
1626429300000|2021-07-16 09:55:00|1793|1792.5|1796|1794.5|1796|1795.5|1793|1792|4791
1626429600000|2021-07-16 10:00:00|1796.5|1795|1798|1796.5|1799|1797.5|1796.5|1795|3265
1626429900000|2021-07-16 10:05:00|1798.5|1797|1800|1799.5|1801|1799.5|1798|1797|2738
1626430200000|2021-07-16 10:10:00|1799.5|1799|1797.5|1796.5|1799.5|1799|1797.5|1796|2012
1626430500000|2021-07-16 10:15:00|1797|1796|1795|1794|1797.5|1796.5|1793.5|1792.5|2378
1626430800000|2021-07-16 10:20:00|1795.5|1794.5|1800|1798.5|1800.5|1798.5|1795.5|1794.5|4850
1626431100000|2021-07-16 10:25:00|1800.5|1799|1796.5|1795|1802|1800.5|1796.5|1795|4881
1626431400000|2021-07-16 10:30:00|1796|1794.5|1797|1796|1797.5|1796|1795.5|1794|2602
1626431700000|2021-07-16 10:35:00|1797.5|1796.5|1802|1800.5|1802|1800.5|1797.5|1796|3405
1626432000000|2021-07-16 10:40:00|1801.5|1800|1798|1797|1801.5|1800|1798|1797|3422
1626432300000|2021-07-16 10:45:00|1797.5|1796.5|1797.5|1797|1797.5|1797|1796|1795|4642
1626432600000|2021-07-16 10:50:00|1797|1796.5|1798|1796.5|1799|1798|1796.5|1795.5|5475
1626432900000|2021-07-16 10:55:00|1797|1797|1796|1795|1800|1799.5|1796|1795|7745
1626433200000|2021-07-16 11:00:00|1795.5|1794.5|1796.5|1795.5|1797|1796.5|1795|1794.5|19227
1626433500000|2021-07-16 11:05:00|1796|1795|1794.5|1793.5|1796|1795|1791|1790|6677
1626433800000|2021-07-16 11:10:00|1794|1793|1797.5|1796.5|1797.5|1796.5|1792.5|1792|7390
1626434100000|2021-07-16 11:15:00|1798|1796|1795|1793.5|1798|1796|1795|1793.5|4472
1626434400000|2021-07-16 11:20:00|1794.5|1793|1794.5|1793.5|1794.5|1793.5|1792.5|1792|3277
1626434700000|2021-07-16 11:25:00|1794|1793|1794.5|1793.5|1794.5|1793.5|1794|1793|553
1626435000000|2021-07-16 11:30:00|1795|1794|1798.5|1798|1800.5|1799|1794.5|1793|4095
1626435300000|2021-07-16 11:35:00|1799|1798.5|1795|1793.5|1800|1799|1795|1793.5|4202
1626435600000|2021-07-16 11:40:00|1795.5||1794.5||1795.5||1794.5||5
1626435900000|2021-07-16 11:45:00|1794|1793|1793.5|1792.5|1794.5|1793|1793|1791|3319
1626436200000|2021-07-16 11:50:00|1793|1792|1794|1793|1794|1793.5|1791.5|1791|2485
1626436500000|2021-07-16 11:55:00|1793.5|1793.5|1795|1794.5|1795.5|1795|1793|1792|8631
1626436800000|2021-07-16 12:00:00|1795.5|1795|1800.5|1799|1801.5|1800.5|1794|1793.5|8049
1626437100000|2021-07-16 12:05:00|1800|1798.5|1798|1797|1800|1799.5|1798|1796.5|5232
1626437400000|2021-07-16 12:10:00|1798.5|1797.5|1796|1794.5|1799.5|1799|1796|1794.5|3884
1626437700000|2021-07-16 12:15:00|1795.5|1795|1796.5|1796|1797.5|1796.5|1795|1794.5|7014
1626438000000|2021-07-16 12:20:00|1797|1796.5|1801.5|1800.5|1801.5|1800.5|1797|1796.5|1004
1626438300000|2021-07-16 12:25:00|1802|1801|1799|1798|1802.5|1801.5|1799|1798|11664
1626438600000|2021-07-16 12:30:00|1799.5|1798.5|1797|1796|1803|1801.5|1797|1796|10806
1626438900000|2021-07-16 12:35:00|1797.5|1796.5|1802|1801.5|1802|1801.5|1797.5|1796|6071
1626439200000|2021-07-16 12:40:00|1802.5|1801|1795|1794|1802.5|1801.5|1794|1793.5|7641
1626439500000|2021-07-16 12:45:00|1795.5|1794.5|1795.5|1795|1796.5|1796|1794|1793|9994
1626439800000|2021-07-16 12:50:00|1795|1794.5|1794.5|1794|1795|1795|1792|1791|8332
1626440100000|2021-07-16 12:55:00|1795|1793.5|1796|1795|1796.5|1795|1795|1793|2893
1626440400000|2021-07-16 13:00:00|1795.5|1794.5|1798.5|1797.5|1798.5|1797.5|1795|1794.5|10410
1626440700000|2021-07-16 13:05:00|1798|1797|1797|1796|1798|1797.5|1796|1795|9448
1626441000000|2021-07-16 13:10:00|1796.5|1796.5|1796.5|1795.5|1797|1796.5|1795.5|1795|4476
1626441300000|2021-07-16 13:15:00|1796|1795|1797|1796.5|1797.5|1797|1794|1793|15203
1626441600000|2021-07-16 13:20:00|1797.5|1797|1797.5|1796.5|1798|1797|1797|1796|5406
1626441900000|2021-07-16 13:25:00|1797|1797|1803|1801|1803|1801.5|1797|1797|16537
1626442200000|2021-07-16 13:30:00|1802.5|1800|1809|1807|1809.5|1807|1801|1800|8977
1626442500000|2021-07-16 13:35:00|1808.5|1807.5|1807.5|1806|1810|1808|1801.5|1800|13051
1626442800000|2021-07-16 13:40:00|1806.5|1805.5|1806|1805|1806.5|1805.5|1804|1802.5|5395
1626443100000|2021-07-16 13:45:00|1805.5|1805.5|1799.5|1798|1806|1805.5|1798|1797|9117
1626443400000|2021-07-16 13:50:00|1799|1798.5|1797|1796|1799.5|1799|1796|1795|6550
1626443700000|2021-07-16 13:55:00|1797.5|1796.5|1797|1796|1797.5|1796.5|1794|1793|9944
1626444000000|2021-07-16 14:00:00|1797.5|1796.5|1795|1794|1798|1797|1795|1794|5535
1626444300000|2021-07-16 14:05:00|1794.5|1793.5|1792.5|1791.5|1795|1794.5|1792|1790.5|19060
1626444600000|2021-07-16 14:10:00|1793|1792|1788.5|1787.5|1793|1792|1786|1785|40007
1626444900000|2021-07-16 14:15:00|1788|1787|1791|1790|1792.5|1791|1786|1785|7713
1626445200000|2021-07-16 14:20:00|1790.5|1790.5|1790|1789|1794.5|1793.5|1790|1789|11913
1626445500000|2021-07-16 14:25:00|1789.5|1788|1789|1787.5|1792.5|1791.5|1787|1786.5|10322
1626445800000|2021-07-16 14:30:00|1788.5|1788|1790|1789|1793|1792|1788.5|1787.5|8800
1626446100000|2021-07-16 14:35:00|1789.5|1788.5|1800.5|1799|1800.5|1799|1788|1787|18866
1626446400000|2021-07-16 14:40:00|1800|1798.5|1799|1798|1800|1799|1795.5|1794.5|14060
1626446700000|2021-07-16 14:45:00|1798.5|1797.5|1803|1802.5|1804.5|1802.5|1798|1797|9050
1626447000000|2021-07-16 14:50:00|1803.5|1803|1808.5|1807.5|1808.5|1807.5|1803|1802|6656
1626447300000|2021-07-16 14:55:00|1809|1808|1807.5|1806|1811.5|1810.5|1807.5|1806|11183
1626447600000|2021-07-16 15:00:00|1807|1805.5|1802|1800.5|1807|1806.5|1802|1800.5|18232
1626447900000|2021-07-16 15:05:00|1801.5|1800|1803.5|1802.5|1805.5|1804.5|1799.5|1798.5|11779
1626448200000|2021-07-16 15:10:00|1804|1803|1802.5|1802|1805|1804|1802|1801|32532
1626448500000|2021-07-16 15:15:00|1802|1801.5|1803|1802.5|1804.5|1803|1800.5|1800|250778
1626448800000|2021-07-16 15:20:00|1802.5|1802|1805|1804|1808|1807|1802|1801.5|38621
1626449100000|2021-07-16 15:25:00|1804.5|1803.5|1805|1803.5|1807.5|1806|1803|1801.5|40888
1626678000000|2021-07-19 07:00:00|1761.5|1760|1750.5|1748|1761.5|1760|1740|1736|51062
1626678300000|2021-07-19 07:05:00|1751|1748.5|1747.5|1744|1760|1755.5|1747|1742.5|23773
1626678600000|2021-07-19 07:10:00|1748.5|1745|1757|1753.5|1759.5|1756.5|1747.5|1745|20838
1626678900000|2021-07-19 07:15:00|1756.5|1752|1751|1748|1756.5|1752|1747|1745|12053
1626679200000|2021-07-19 07:20:00|1750.5|1747.5|1753.5|1751.5|1755.5|1753.5|1748.5|1745.5|30574
1626679500000|2021-07-19 07:25:00|1753|1751|1753.5|1751|1754.5|1752|1749.5|1748.5|14430
1626679800000|2021-07-19 07:30:00|1753|1753|1753|1751.5|1754|1753|1749.5|1748|12106
1626680100000|2021-07-19 07:35:00|1752.5|1751|1755.5|1753.5|1757.5|1756|1750|1748.5|11391
1626680400000|2021-07-19 07:40:00|1755|1753|1761|1758|1765.5|1763|1754|1752|24794
1626680700000|2021-07-19 07:45:00|1760.5|1758.5|1762.5|1760|1763|1760|1758|1756.5|8040
1626681000000|2021-07-19 07:50:00|1763|1760.5|1761.5|1760|1768|1766|1760.5|1758.5|7440
1626681300000|2021-07-19 07:55:00|1761|1759|1762|1761|1763.5|1762|1759|1756.5|15596
1626681600000|2021-07-19 08:00:00|1763|1761.5|1764|1762.5|1766.5|1766|1763|1761.5|8038
1626681900000|2021-07-19 08:05:00|1764.5|1763|1764|1763|1765.5|1763.5|1760|1759|6666
1626682200000|2021-07-19 08:10:00|1764.5|1763.5|1771|1770|1771|1770|1764|1763.5|12224
1626682500000|2021-07-19 08:15:00|1771.5|1770.5|1772|1771|1774.5|1773|1771.5|1769.5|6090
1626682800000|2021-07-19 08:20:00|1771.5|1771.5|1765|1763.5|1771.5|1771.5|1765|1763.5|8739
1626683100000|2021-07-19 08:25:00|1764.5|1762.5|1764.5|1763.5|1765|1764|1763|1762|1638
1626683400000|2021-07-19 08:30:00|1764|1762.5|1763.5|1762|1764.5|1763.5|1763|1762|3120
1626683700000|2021-07-19 08:35:00|1763|1761.5|1754.5|1752.5|1763|1761.5|1753.5|1752|22067
1626684000000|2021-07-19 08:40:00|1754|1753|1758|1757|1761|1759|1754|1752.5|24021
1626684300000|2021-07-19 08:45:00|1757.5|1757.5|1751.5|1750.5|1758|1757.5|1751|1750|15850
1626684600000|2021-07-19 08:50:00|1752|1751|1751|1749.5|1753|1752|1749.5|1748.5|19497
1626684900000|2021-07-19 08:55:00|1750.5|1749|1746.5|1745|1750.5|1749|1744.5|1743|17277
1626685200000|2021-07-19 09:00:00|1746|1745.5|1745.5|1744.5|1748.5|1747|1743|1741.5|5332
1626685500000|2021-07-19 09:05:00|1745|1744|1750|1749|1750|1749|1744|1743|5202
1626685800000|2021-07-19 09:10:00|1749.5|1748.5|1745.5|1744|1750|1748.5|1744|1741.5|2851
1626686100000|2021-07-19 09:15:00|1745|1744.5|1748.5|1747|1750|1749|1745|1744.5|3335
1626686400000|2021-07-19 09:20:00|1748|1746.5|1748|1746.5|1748|1746.5|1743.5|1741.5|10739
1626686700000|2021-07-19 09:25:00|1747.5|1746|1744|1742|1747.5|1746|1744|1742|4780
1626687000000|2021-07-19 09:30:00|1743.5|1742.5|1745|1743.5|1745|1744|1743|1742|2906
1626687300000|2021-07-19 09:35:00|1744.5|1742.5|1749.5|1749|1750|1749|1744|1742.5|4984
1626687600000|2021-07-19 09:40:00|1749|1748|1750|1749|1752.5|1751|1744.5|1743.5|22341
1626687900000|2021-07-19 09:45:00|1749.5|1748.5|1747.5|1746|1751|1750|1746.5|1745|15733
1626688200000|2021-07-19 09:50:00|1747|1746.5|1745.5|1744|1747|1746.5|1744.5|1743.5|4208
1626688500000|2021-07-19 09:55:00|1744.5|1743.5|1747|1746|1748|1746.5|1744|1743.5|8898
1626688800000|2021-07-19 10:00:00|1747.5|1746.5|1744.5|1743.5|1751.5|1750|1744|1742.5|7386
1626689100000|2021-07-19 10:05:00|1745|1744|1742|1740.5|1745|1744|1740|1738.5|14391
1626689400000|2021-07-19 10:10:00|1741.5|1740|1736.5|1735|1741.5|1741|1736.5|1735|5778
1626689700000|2021-07-19 10:15:00|1736|1734.5|1738|1737.5|1740|1739|1736|1733.5|8030
1626690000000|2021-07-19 10:20:00|1737.5|1737|1739|1738.5|1740|1739|1737.5|1737|5210
1626690300000|2021-07-19 10:25:00|1739.5|1738|1739|1737.5|1739.5|1738.5|1737.5|1736|5763
1626690600000|2021-07-19 10:30:00|1738.5|1737|1738.5|1737.5|1741|1739|1734|1733|8478
1626690900000|2021-07-19 10:35:00|1738|1737|1735|1733.5|1738|1737|1733.5|1733|12379
1626691200000|2021-07-19 10:40:00|1735.5|1734|1734.5|1733.5|1736|1735|1734.5|1733.5|2779
1626691500000|2021-07-19 10:45:00|1735|1734|1734|1733.5|1736|1734.5|1734|1733.5|11820
1626691800000|2021-07-19 10:50:00|1733.5|1733|1734.5|1733.5|1734.5|1733.5|1733|1732|5694
1626692100000|2021-07-19 10:55:00|1734|1733|1733|1732|1734|1733.5|1732.5|1732|3873
1626692400000|2021-07-19 11:00:00|1732.5|1731.5|1727.5|1726|1732.5|1731.5|1726.5|1725.5|12252
1626692700000|2021-07-19 11:05:00|1727|1727|1729.5|1728.5|1730.5|1729.5|1727|1726|3937
1626693000000|2021-07-19 11:10:00|1730|1729|1728.5|1727|1731|1730|1728.5|1727|5112
1626693300000|2021-07-19 11:15:00|1728|1727.5|1732|1731.5|1732|1731.5|1726.5|1725|22249
1626693600000|2021-07-19 11:20:00|1731.5|1731|1731|1730.5|1731.5|1731|1731|1730|1753
1626693900000|2021-07-19 11:25:00|1730.5|1730|1726|1725.5|1733.5|1732|1723.5|1721.5|19153
1626694200000|2021-07-19 11:30:00|1725.5|1725|1722|1720.5|1725.5|1725|1720|1718|11168
1626694500000|2021-07-19 11:35:00|1721.5|1721|1724.5|1723.5|1725|1723.5|1719.5|1718.5|26999
1626694800000|2021-07-19 11:40:00|1724|1722.5|1724.5|1724|1726|1725.5|1723.5|1722.5|53480
1626695100000|2021-07-19 11:45:00|1724|1723.5|1726.5|1725.5|1729|1727|1723.5|1722.5|7785
1626695400000|2021-07-19 11:50:00|1726|1725|1726.5|1725|1727|1726|1723.5|1722.5|10423
1626695700000|2021-07-19 11:55:00|1727|1725.5|1726.5|1726|1727|1726|1724|1722.5|4741
1626696000000|2021-07-19 12:00:00|1727|1726.5|1726.5|1725|1733|1732.5|1726.5|1725|17916
1626696300000|2021-07-19 12:05:00|1727|1725.5|1727|1725.5|1729.5|1727.5|1725|1724|5862
1626696600000|2021-07-19 12:10:00|1726.5|1725|1726.5|1726|1728.5|1727.5|1725|1724|58169
1626696900000|2021-07-19 12:15:00|1727|1725.5|1727.5|1726.5|1728.5|1727.5|1724.5|1724|13973
1626697200000|2021-07-19 12:20:00|1728|1726|1725.5|1725|1729|1728.5|1725.5|1725|9908
1626697500000|2021-07-19 12:25:00|1725|1724.5|1729|1728.5|1729.5|1729|1725|1724|7484
1626697800000|2021-07-19 12:30:00|1729.5|1729|1740.5|1739|1740.5|1739|1729.5|1729|15885
1626698100000|2021-07-19 12:35:00|1740|1739.5|1737.5|1736.5|1740|1739.5|1737|1735.5|13806
1626698400000|2021-07-19 12:40:00|1737|1736|1746.5|1746|1746.5|1746|1736.5|1735|17717
1626698700000|2021-07-19 12:45:00|1746|1745|1748|1747|1749.5|1747.5|1742.5|1742|18386
1626699000000|2021-07-19 12:50:00|1748.5|1747.5|1752|1750.5|1752|1750.5|1747.5|1747|9533
1626699300000|2021-07-19 12:55:00|1751.5|1750|1745.5|1743.5|1751.5|1750.5|1745.5|1743.5|14414
1626699600000|2021-07-19 13:00:00|1745|1743|1743.5|1742|1745.5|1744.5|1740|1739|15606
1626699900000|2021-07-19 13:05:00|1743|1741.5|1746.5|1745|1749|1747.5|1742.5|1740|14386
1626700200000|2021-07-19 13:10:00|1746|1744.5|1743|1741.5|1746|1745|1741|1740|1534406
1626700500000|2021-07-19 13:15:00|1742.5|1741|1740|1739|1742.5|1741.5|1738.5|1738|6784
1626700800000|2021-07-19 13:20:00|1739.5|1738.5|1740.5|1739.5|1740.5|1740|1737|1736|14960
1626701100000|2021-07-19 13:25:00|1741|1740|1743.5|1743|1745.5|1744.5|1740|1739.5|16820
1626701400000|2021-07-19 13:30:00|1744|1743.5|1750|1749|1750|1749|1740.5|1739|42967
1626701700000|2021-07-19 13:35:00|1750.5|1749.5|1750|1749|1752.5|1751|1747.5|1746|34997
1626702000000|2021-07-19 13:40:00|1749.5|1748.5|1753.5|1753|1756.5|1755|1747|1746|35794
1626702300000|2021-07-19 13:45:00|1754|1753.5|1753|1751.5|1754|1753.5|1747.5|1746.5|30629
1626702600000|2021-07-19 13:50:00|1752.5|1752|1754|1753|1756.5|1755.5|1750|1748.5|28911
1626702900000|2021-07-19 13:55:00|1753.5|1752.5|1753|1751.5|1754.5|1753.5|1751|1750|19377
1626703200000|2021-07-19 14:00:00|1752.5|1750.5|1756|1754|1756|1754.5|1746|1744|52932
1626703500000|2021-07-19 14:05:00|1755.5|1755|1756|1754.5|1757|1756.5|1752|1750|25609
1626703800000|2021-07-19 14:10:00|1755.5|1754|1758|1757|1759.5|1758|1751.5|1751|25001
1626704100000|2021-07-19 14:15:00|1757.5|1756.5|1768|1766.5|1768|1766.5|1757|1756|18741
1626704400000|2021-07-19 14:20:00|1767.5|1767|1763.5|1762.5|1768.5|1767.5|1758.5|1758|20884
1626704700000|2021-07-19 14:25:00|1763|1762|1767.5|1766.5|1769|1768|1758.5|1757|49915
1626705000000|2021-07-19 14:30:00|1768|1767|1759|1757.5|1769.5|1768|1757|1756|20446
1626705300000|2021-07-19 14:35:00|1758.5|1758|1765.5|1764.5|1766.5|1765|1758|1756|22855
1626705600000|2021-07-19 14:40:00|1765|1765|1773.5|1772|1773.5|1772|1765|1763|42537
1626705900000|2021-07-19 14:45:00|1774|1772.5|1769|1768|1774|1773|1767.5|1766.5|36538
1626706200000|2021-07-19 14:50:00|1769.5|1768.5|1776|1775|1777|1775.5|1769.5|1768|31447
1626706500000|2021-07-19 14:55:00|1775.5|1774.5|1773|1772|1776|1775|1766.5|1765.5|31857
1626706800000|2021-07-19 15:00:00|1772.5|1772.5|1778|1777|1778|1777|1770|1768.5|26520
1626707100000|2021-07-19 15:05:00|1777.5|1776.5|1774|1772.5|1779.5|1778|1773.5|1771.5|21773
1626707400000|2021-07-19 15:10:00|1773.5|1773|1770.5|1769|1777.5|1776.5|1769.5|1767.5|80115
1626707700000|2021-07-19 15:15:00|1771|1769.5|1766.5|1766|1772|1771|1764|1762.5|30159
1626708000000|2021-07-19 15:20:00|1767|1766.5|1765|1764|1769|1767.5|1761.5|1761|36867
1626708300000|2021-07-19 15:25:00|1764.5|1763.5|1762|1759.5|1769|1767.5|1761.5|1759.5|45893
1626764400000|2021-07-20 07:00:00|1790.5|1778.5|1788|1781|1811|1789.5|1775.5|1771|16298
1626764700000|2021-07-20 07:05:00|1787.5|1780.5|1790|1784.5|1790.5|1784.5|1773.5|1767|10195
1626765000000|2021-07-20 07:10:00|1787.5|1787.5|1789|1787.5|1790.5|1787.5|1785.5|1782|1560
1626765300000|2021-07-20 07:15:00|1788|1787|1788|1785.5|1789.5|1787.5|1781|1779|19202
1626765600000|2021-07-20 07:20:00|1789|1786.5|1791.5|1790.5|1792.5|1791|1789|1786.5|4551
1626765900000|2021-07-20 07:25:00|1791|1789.5|1796|1793.5|1798.5|1797.5|1791|1789|12780
1626766200000|2021-07-20 07:30:00|1795.5|1793|1790|1787.5|1795.5|1793|1789|1786.5|3908
1626766500000|2021-07-20 07:35:00|1789.5|1787|1784|1781.5|1789.5|1787|1784|1781.5|5600
1626766800000|2021-07-20 07:40:00|1784.5|1782|1793.5|1792|1796|1792.5|1784|1782|5571
1626767100000|2021-07-20 07:45:00|1794|1792.5|1802|1800|1802.5|1801|1794|1792|4575
1626767400000|2021-07-20 07:50:00|1801.5|1799|1797.5|1795.5|1801.5|1799|1796.5|1795|2498
1626767700000|2021-07-20 07:55:00|1797|1796|1796.5|1794.5|1797|1796|1793.5|1791.5|10636
1626768000000|2021-07-20 08:00:00|1796|1795|1790|1788|1796.5|1795.5|1789|1787|21783
1626768300000|2021-07-20 08:05:00|1790.5|1788.5|1789|1787|1793|1790|1787|1785.5|4550
1626768600000|2021-07-20 08:10:00|1789.5|1786.5|1789.5|1787.5|1790.5|1787.5|1786.5|1784|2074
1626768900000|2021-07-20 08:15:00|1790|1788|1787|1785|1792.5|1791|1787|1784.5|5329
1626769200000|2021-07-20 08:20:00|1786.5|1784.5|1787|1785|1789.5|1787.5|1786|1784|2520
1626769500000|2021-07-20 08:25:00|1786.5|1784.5|1789.5|1788|1789.5|1788|1786|1784.5|3958
1626769800000|2021-07-20 08:30:00|1789|1787.5|1779.5|1778|1789|1787.5|1778|1776.5|8644
1626770100000|2021-07-20 08:35:00|1780|1778.5|1779|1777|1781.5|1780.5|1778|1777|5168
1626770400000|2021-07-20 08:40:00|1778.5|1776.5|1777|1775.5|1778.5|1776.5|1776|1775|965
1626770700000|2021-07-20 08:45:00|1776.5|1776|1776|1774.5|1777.5|1776.5|1774|1773|2081
1626771000000|2021-07-20 08:50:00|1775.5|1774|1774|1773|1775.5|1774|1774|1773|785
1626771300000|2021-07-20 08:55:00|1773.5|1772.5|1770|1768.5|1774|1772.5|1770|1768.5|3280
1626771600000|2021-07-20 09:00:00|1770.5|1769|1768|1767|1770.5|1769|1766|1765.5|4878
1626771900000|2021-07-20 09:05:00|1767.5|1766.5|1770.5|1769|1773|1771.5|1765|1763.5|4964
1626772200000|2021-07-20 09:10:00|1770|1769.5|1776.5|1776|1776.5|1776|1768.5|1767|7744
1626772500000|2021-07-20 09:15:00|1776|1775.5|1780|1779|1780|1779|1774|1772|4883
1626772800000|2021-07-20 09:20:00|1780.5|1779.5|1781|1779.5|1782|1780.5|1779.5|1778.5|3028
1626773100000|2021-07-20 09:25:00|1780.5|1780|1780.5|1779.5|1781|1780|1777.5|1777|4435
1626773400000|2021-07-20 09:30:00|1781|1780|1781.5|1780.5|1783|1781.5|1778.5|1777.5|5256
1626773700000|2021-07-20 09:35:00|1781|1780|1780|1778.5|1781.5|1780.5|1779.5|1778.5|3049
1626774000000|2021-07-20 09:40:00|1780.5|1779|1781.5|1780|1781.5|1780|1780|1779|1181
1626774300000|2021-07-20 09:45:00|1782|1780.5|1779|1777.5|1783|1782|1779|1777.5|2301
1626774600000|2021-07-20 09:50:00|1779.5|1778|1776.5|1774.5|1782.5|1780.5|1775.5|1774.5|10062
1626774900000|2021-07-20 09:55:00|1776|1775|1781.5|1780|1781.5|1781|1776|1774.5|1730
1626775200000|2021-07-20 10:00:00|1781|1779.5|1780.5|1778.5|1781|1779.5|1779|1777.5|3123
1626775500000|2021-07-20 10:05:00|1779.5|1779|1779.5|1778.5|1780.5|1779.5|1779|1778|1881
1626775800000|2021-07-20 10:10:00|1780|1779|1780|1778.5|1783|1781.5|1780|1778|4134
1626776100000|2021-07-20 10:15:00|1780.5|1779|1782.5|1780.5|1782.5|1780.5|1780|1778.5|4949
1626776400000|2021-07-20 10:20:00|1783|1781|1780.5|1779.5|1783.5|1782.5|1780.5|1779.5|1960
1626776700000|2021-07-20 10:25:00|1781|1780|1779|1777.5|1782.5|1781|1778|1777|6079
1626777000000|2021-07-20 10:30:00|1778.5|1778|1774|1773|1778.5|1778|1773|1772.5|5905
1626777300000|2021-07-20 10:35:00|1774.5|1773.5|1773.5|1772.5|1775.5|1774.5|1773.5|1772.5|4227
1626777600000|2021-07-20 10:40:00|1773|1773|1774.5|1773|1777.5|1775.5|1772|1771|7622
1626777900000|2021-07-20 10:45:00|1775|1773.5|1771.5|1770|1775|1774|1771.5|1770|2407
1626778200000|2021-07-20 10:50:00|1771|1769.5|1769|1767.5|1771|1769.5|1769|1767|2007
1626778500000|2021-07-20 10:55:00|1769.5|1767|1766.5|1765.5|1770|1769.5|1766|1765.5|2696
1626778800000|2021-07-20 11:00:00|1766|1765|1762.5|1761|1766|1765|1759|1758|14110
1626779100000|2021-07-20 11:05:00|1762|1761.5|1759.5|1758.5|1762.5|1761.5|1758|1757.5|6661
1626779400000|2021-07-20 11:10:00|1759|1758|1757.5|1756.5|1759.5|1758.5|1756.5|1756|6225
1626779700000|2021-07-20 11:15:00|1758|1757|1760|1759|1761.5|1760|1757|1756|5489
1626780000000|2021-07-20 11:20:00|1760.5|1759.5|1757.5|1756.5|1761.5|1760.5|1757|1756|3375
1626780300000|2021-07-20 11:25:00|1758|1757|1759|1758|1761|1759.5|1758|1757|2689
1626780600000|2021-07-20 11:30:00|1758.5|1757.5|1761.5|1760.5|1763|1762|1757.5|1757|5872
1626780900000|2021-07-20 11:35:00|1762|1761|1759|1758|1762|1761|1759|1758|3038
1626781200000|2021-07-20 11:40:00|1758.5|1758.5|1757.5|1756.5|1758.5|1758.5|1757|1756.5|2681
1626781500000|2021-07-20 11:45:00|1758|1757|1759.5|1758.5|1761.5|1760|1758|1757|4083
1626781800000|2021-07-20 11:50:00|1760|1759|1761|1760|1763|1761.5|1760|1759|4083
1626782100000|2021-07-20 11:55:00|1760.5|1759.5|1765|1764.5|1767|1766|1760|1759|4967
1626782400000|2021-07-20 12:00:00|1764.5|1764|1769|1767.5|1770|1769|1763.5|1762.5|6292
1626782700000|2021-07-20 12:05:00|1769.5|1768|1771|1769|1772.5|1771.5|1769|1768|2973
1626783000000|2021-07-20 12:10:00|1770.5|1768.5|1769.5|1768.5|1770.5|1768.5|1768.5|1767.5|1496
1626783300000|2021-07-20 12:15:00|1769|1768|1767.5|1766.5|1773|1772|1767|1765.5|5320
1626783600000|2021-07-20 12:20:00|1768|1767|1768|1767|1770.5|1769|1768|1766.5|9662
1626783900000|2021-07-20 12:25:00|1768.5|1767.5|1767.5|1766.5|1769.5|1768|1765.5|1764.5|6708
1626784200000|2021-07-20 12:30:00|1767|1766|1759|1757|1767|1766|1756.5|1755.5|11594
1626784500000|2021-07-20 12:35:00|1758|1756.5|1757|1755|1759|1757.5|1757|1755|3622
1626784800000|2021-07-20 12:40:00|1757.5|1755.5|1760.5|1759|1761.5|1761|1757.5|1755.5|6938
1626785100000|2021-07-20 12:45:00|1761|1759.5|1764|1762.5|1764|1763|1760.5|1759.5|3352
1626785400000|2021-07-20 12:50:00|1763.5|1763|1767.5|1766.5|1767.5|1766.5|1763.5|1763|5812
1626785700000|2021-07-20 12:55:00|1767|1767|1765.5|1764|1769.5|1768.5|1765.5|1764|7002
1626786000000|2021-07-20 13:00:00|1766|1764.5|1764|1762|1766.5|1764.5|1762.5|1761.5|5690
1626786300000|2021-07-20 13:05:00|1763.5|1762.5|1766|1765|1766.5|1766|1763|1762.5|4119
1626786600000|2021-07-20 13:10:00|1766.5|1765.5|1767|1765.5|1768|1767.5|1762.5|1761|9800
1626786900000|2021-07-20 13:15:00|1767.5|1766|1760|1759|1769|1767.5|1760|1758.5|7063
1626787200000|2021-07-20 13:20:00|1760.5|1759.5|1755.5|1754|1761|1760.5|1755.5|1754|10732
1626787500000|2021-07-20 13:25:00|1755|1754.5|1757.5|1756.5|1758.5|1757.5|1754.5|1754|8096
1626787800000|2021-07-20 13:30:00|1758|1757|1752|1751|1760|1758.5|1752|1750.5|25409
1626788100000|2021-07-20 13:35:00|1752.5|1751.5|1749|1748|1756.5|1754.5|1749|1748|15656
1626788400000|2021-07-20 13:40:00|1748.5|1747.5|1747.5|1746|1751.5|1750.5|1746.5|1746|12902
1626788700000|2021-07-20 13:45:00|1748|1746.5|1750.5|1749.5|1753|1752.5|1746.5|1745.5|16600
1626789000000|2021-07-20 13:50:00|1751|1749|1746|1745|1751.5|1750.5|1745|1744|16885
1626789300000|2021-07-20 13:55:00|1745.5|1744.5|1744.5|1743|1746|1745|1739|1738|25786
1626789600000|2021-07-20 14:00:00|1745|1743.5|1741|1739.5|1747|1746|1741|1739.5|21441
1626789900000|2021-07-20 14:05:00|1740.5|1739|1740.5|1740|1743|1742|1740|1738.5|12500
1626790200000|2021-07-20 14:10:00|1741|1739.5|1742.5|1741.5|1744.5|1743.5|1739.5|1739|14184
1626790500000|2021-07-20 14:15:00|1743|1742|1745.5|1744.5|1746|1745|1743|1742|9371
1626790800000|2021-07-20 14:20:00|1745|1744|1748.5|1747.5|1749|1748.5|1743.5|1742.5|15246
1626791100000|2021-07-20 14:25:00|1748|1747|1739|1738|1748|1747.5|1738.5|1737.5|21093
1626791400000|2021-07-20 14:30:00|1739.5|1738.5|1738.5|1737.5|1740.5|1740|1735|1733|8330
1626791700000|2021-07-20 14:35:00|1739|1738|1736.5|1735.5|1739|1738|1735|1734|13903
1626792000000|2021-07-20 14:40:00|1736|1735|1738|1737|1739|1738|1734.5|1734|15803
1626792300000|2021-07-20 14:45:00|1737.5|1736.5|1738|1737.5|1738|1737.5|1736|1734.5|8755
1626792600000|2021-07-20 14:50:00|1738.5|1738|1738|1737|1739|1738.5|1735|1734.5|17625
1626792900000|2021-07-20 14:55:00|1737.5|1736.5|1734|1733|1739|1738|1733.5|1732.5|10697
1626793200000|2021-07-20 15:00:00|1734.5|1733.5|1735|1734|1736|1735.5|1733.5|1732.5|20715
1626793500000|2021-07-20 15:05:00|1735.5|1734.5|1742|1741|1742.5|1741.5|1735.5|1734.5|16932
1626793800000|2021-07-20 15:10:00|1741.5|1741.5|1743|1742|1744|1743|1741|1740.5|34822
1626794100000|2021-07-20 15:15:00|1742.5|1742.5|1738.5|1737.5|1743|1742.5|1738.5|1737.5|45624
1626794400000|2021-07-20 15:20:00|1738|1738|1736|1735.5|1738.5|1738|1736|1735|21301
1626794700000|2021-07-20 15:25:00|1736.5|1735|1732.5|1731.5|1738|1737.5|1732|1731.5|22138
1626850800000|2021-07-21 07:00:00|1754.5|1737|1751|1745|1754.5|1746|1741|1735.5|2121
1626851100000|2021-07-21 07:05:00|1750.5|1744.5|1747.5|1744|1751|1747.5|1742.5|1738.5|4483
1626851400000|2021-07-21 07:10:00|1747|1743.5|1753|1750|1755.5|1751|1744.5|1743|10797
1626851700000|2021-07-21 07:15:00|1752.5|1750.5|1756|1753.5|1762.5|1759|1752.5|1750.5|2251
1626852000000|2021-07-21 07:20:00|1755.5|1754|1757.5|1755.5|1761|1757.5|1752.5|1750.5|2655
1626852300000|2021-07-21 07:25:00|1758|1756|1753|1750.5|1761|1758|1753|1750.5|5704
1626852600000|2021-07-21 07:30:00|1753.5|1751|1752|1750.5|1756.5|1753.5|1752|1750.5|3007
1626852900000|2021-07-21 07:35:00|1751.5|1750|1751.5|1750|1752|1750.5|1747|1746|6172
1626853200000|2021-07-21 07:40:00|1752|1750.5|1760|1758|1760|1759.5|1750|1748.5|17688
1626853500000|2021-07-21 07:45:00|1760.5|1758.5|1760|1758.5|1766|1763.5|1759.5|1758|2864
1626853800000|2021-07-21 07:50:00|1760.5|1758|1762|1760|1764|1761.5|1758.5|1756|3178
1626854100000|2021-07-21 07:55:00|1762.5|1759.5|1761.5|1759.5|1764|1761.5|1761.5|1758.5|1842
1626854400000|2021-07-21 08:00:00|1762.5|1760|1769.5|1767.5|1772|1769.5|1762.5|1760|4906
1626854700000|2021-07-21 08:05:00|1770|1768|1773.5|1772|1776|1774|1769.5|1768|8218
1626855000000|2021-07-21 08:10:00|1774|1772.5|1777|1775|1777.5|1775.5|1774|1772|4564
1626855300000|2021-07-21 08:15:00|1778|1775.5|1779|1778|1781.5|1779.5|1777|1775.5|3562
1626855600000|2021-07-21 08:20:00|1779.5|1778.5|1786.5|1783.5|1787|1784.5|1778.5|1777|7476
1626855900000|2021-07-21 08:25:00|1786|1784|1777.5|1776|1786|1785|1777.5|1775.5|5669
1626856200000|2021-07-21 08:30:00|1778|1775.5|1779|1778|1779|1778|1776.5|1774|4475
1626856500000|2021-07-21 08:35:00|1780|1778.5|1773|1770.5|1781|1779|1773|1770.5|2165
1626856800000|2021-07-21 08:40:00|1772|1771|1771.5|1769|1773.5|1772.5|1769.5|1768.5|7233
1626857100000|2021-07-21 08:45:00|1771|1768.5|1769.5|1767.5|1771|1769|1767.5|1765|1686
1626857400000|2021-07-21 08:50:00|1770|1768|1775|1773.5|1775.5|1773.5|1770|1768|4688
1626857700000|2021-07-21 08:55:00|1774.5|1773|1770.5|1769|1774.5|1773|1770.5|1769|1649
1626858000000|2021-07-21 09:00:00|1770|1768.5|1770.5|1769|1771|1770|1769|1768|3624
1626858300000|2021-07-21 09:05:00|1769.5|1768.5|1764.5|1763.5|1769.5|1768.5|1764.5|1763.5|2118
1626858600000|2021-07-21 09:10:00|1765|1764|1770.5|1768.5|1770.5|1768.5|1764.5|1763.5|2646
1626858900000|2021-07-21 09:15:00|1770|1769|1774.5|1773|1774.5|1773.5|1769.5|1768.5|7643
1626859200000|2021-07-21 09:20:00|1774|1772.5|1776|1774.5|1777.5|1777|1772.5|1771.5|23187
1626859500000|2021-07-21 09:25:00|1775.5|1775|1781|1779.5|1783.5|1782|1774|1772|8741
1626859800000|2021-07-21 09:30:00|1781.5|1780|1786.5|1784.5|1786.5|1784.5|1781|1779.5|8917
1626860100000|2021-07-21 09:35:00|1787|1785|1783|1782|1788|1786.5|1781.5|1780|8785
1626860400000|2021-07-21 09:40:00|1783.5|1782.5|1790.5|1788.5|1790.5|1788.5|1783.5|1782.5|6032
1626860700000|2021-07-21 09:45:00|1790|1788|1792|1790|1792.5|1791|1789|1787|4298
1626861000000|2021-07-21 09:50:00|1793|1790.5|1787.5|1786.5|1793|1791|1787.5|1786.5|5094
1626861300000|2021-07-21 09:55:00|1788|1787|1792.5|1791.5|1793|1792|1786.5|1784.5|4455
1626861600000|2021-07-21 10:00:00|1791.5|1791|1786.5|1785.5|1792.5|1791|1786|1784|2937
1626861900000|2021-07-21 10:05:00|1786|1785|1786|1784.5|1786|1785|1784|1782.5|2975
1626862200000|2021-07-21 10:10:00|1786.5|1785|1789|1787.5|1789.5|1789|1786.5|1785|2622
1626862500000|2021-07-21 10:15:00|1788.5|1788|1787|1785.5|1789.5|1788|1785|1783.5|4666
1626862800000|2021-07-21 10:20:00|1787.5|1786|1790.5|1789|1791.5|1790|1787|1786|6845
1626863100000|2021-07-21 10:25:00|1791.5|1788.5|1791.5|1790|1791.5|1790.5|1788.5|1787|4985
1626863400000|2021-07-21 10:30:00|1792|1790.5|1790.5|1789|1793|1791.5|1788|1786.5|7360
1626863700000|2021-07-21 10:35:00|1791|1789.5|1792|1791|1794|1793|1791|1789.5|2435
1626864000000|2021-07-21 10:40:00|1791.5|1790.5|1792.5|1791.5|1793.5|1792.5|1791|1790|4090
1626864300000|2021-07-21 10:45:00|1793|1792|1789|1787.5|1795.5|1793.5|1788|1787|5328
1626864600000|2021-07-21 10:50:00|1789.5|1788|1791.5|1790.5|1792|1791|1789.5|1788|3312
1626864900000|2021-07-21 10:55:00|1791|1790|1790|1789.5|1791|1790.5|1790|1789|1988
1626865200000|2021-07-21 11:00:00|1789.5|1788.5|1790|1789|1792|1791|1787.5|1786.5|102366
1626865500000|2021-07-21 11:05:00|1790.5|1789.5|1791|1789.5|1791.5|1790.5|1790.5|1789|3759
1626865800000|2021-07-21 11:10:00|1790.5|1789|1789.5|1788.5|1790.5|1789|1787.5|1786.5|6010
1626866100000|2021-07-21 11:15:00|1790|1789|1789|1788|1790.5|1789.5|1789|1788|4508
1626866400000|2021-07-21 11:20:00|1788.5|1787.5|1785|1784|1792|1790.5|1785|1784|5539
1626866700000|2021-07-21 11:25:00|1784.5|1785|1789|1788|1789|1788|1784.5|1785|8454
1626867000000|2021-07-21 11:30:00|1789.5|1788.5|1789|1788|1789.5|1789|1788.5|1788|4419
1626867300000|2021-07-21 11:35:00|1788.5|1788.5|1787.5|1786.5|1788.5|1788.5|1786.5|1786|7303
1626867600000|2021-07-21 11:40:00|1787|1786|1787|1786|1788|1787.5|1786.5|1785.5|4343
1626867900000|2021-07-21 11:45:00|1786.5|1785.5|1787.5|1787|1787.5|1787|1786.5|1785.5|7832
1626868200000|2021-07-21 11:50:00|1787|1786.5|1787.5|1786.5|1787.5|1787|1786|1785|24125
1626868500000|2021-07-21 11:55:00|1787|1786|1787.5|1786.5|1788.5|1788|1784.5|1783.5|33490
1626868800000|2021-07-21 12:00:00|1788.5|1787|1790|1789|1791.5|1790.5|1786.5|1785|17407
1626869100000|2021-07-21 12:05:00|1790.5|1789.5|1796.5|1795|1796.5|1795.5|1790.5|1789.5|11844
1626869400000|2021-07-21 12:10:00|1796|1794.5|1792.5|1791.5|1796.5|1795|1792.5|1791.5|5454
1626869700000|2021-07-21 12:15:00|1792|1792|1792|1791|1793|1792|1790.5|1789|5004
1626870000000|2021-07-21 12:20:00|1792.5|1792|1792.5|1792|1794|1793.5|1792|1791|4208
1626870300000|2021-07-21 12:25:00|1793|1792.5|1790|1788|1794|1793|1790|1788|6343
1626870600000|2021-07-21 12:30:00|1789.5|1788.5|1793|1791.5|1794|1792.5|1788|1787|7598
1626870900000|2021-07-21 12:35:00|1792.5|1791|1791.5|1790.5|1793|1792|1790|1789|5519
1626871200000|2021-07-21 12:40:00|1791|1790|1788.5|1787|1791|1790|1788|1787|2892
1626871500000|2021-07-21 12:45:00|1789|1787.5|1791|1790.5|1792|1791|1787.5|1785.5|6225
1626871800000|2021-07-21 12:50:00|1790.5|1790|1793|1791.5|1796.5|1795|1789.5|1788|23642
1626872100000|2021-07-21 12:55:00|1792.5|1792|1795|1793.5|1796.5|1795.5|1792|1790.5|6333
1626872400000|2021-07-21 13:00:00|1794.5|1793|1789.5|1789|1794.5|1793.5|1789.5|1788.5|3028
1626872700000|2021-07-21 13:05:00|1789|1788.5|1790.5|1789.5|1790.5|1789.5|1787.5|1786|5886
1626873000000|2021-07-21 13:10:00|1790|1789|1787|1786|1790|1789|1787|1786|9706
1626873300000|2021-07-21 13:15:00|1787.5|1786.5|1790.5|1789|1790.5|1789|1786.5|1785.5|13826
1626873600000|2021-07-21 13:20:00|1790|1788|1796.5|1794.5|1797|1795.5|1789|1787.5|10943
1626873900000|2021-07-21 13:25:00|1796|1794|1798.5|1796.5|1800.5|1799|1795|1793.5|13925
1626874200000|2021-07-21 13:30:00|1797.5|1796|1800|1798|1800|1798|1793|1791|19367
1626874500000|2021-07-21 13:35:00|1799.5|1797.5|1796.5|1794.5|1799.5|1798|1795.5|1794|7563
1626874800000|2021-07-21 13:40:00|1796|1794|1794|1793|1796|1794.5|1788|1787|12079
1626875100000|2021-07-21 13:45:00|1794.5|1792.5|1792|1790.5|1794.5|1793|1788|1786|6209
1626875400000|2021-07-21 13:50:00|1791.5|1790|1790.5|1789.5|1792|1790.5|1787|1785|15460
1626875700000|2021-07-21 13:55:00|1791|1790|1800|1799|1800.5|1799.5|1791|1790|22402
1626876000000|2021-07-21 14:00:00|1799.5|1798.5|1800|1799|1801.5|1801|1798|1797.5|31099
1626876300000|2021-07-21 14:05:00|1799.5|1799.5|1800|1799.5|1802.5|1801.5|1797.5|1796.5|29980
1626876600000|2021-07-21 14:10:00|1800.5|1800|1801.5|1801|1803.5|1803|1799.5|1799|22874
1626876900000|2021-07-21 14:15:00|1801|1800.5|1803|1801.5|1804|1802.5|1800.5|1799.5|18774
1626877200000|2021-07-21 14:20:00|1802.5|1802|1806|1805|1806|1805|1801.5|1801|17349
1626877500000|2021-07-21 14:25:00|1805.5|1804.5|1801|1800|1805.5|1804.5|1800.5|1799|22221
1626877800000|2021-07-21 14:30:00|1800.5|1799.5|1796.5|1796|1803|1802|1796|1795.5|11536
1626878100000|2021-07-21 14:35:00|1796|1795.5|1797.5|1796.5|1798.5|1797|1795|1794.5|8952
1626878400000|2021-07-21 14:40:00|1796.5|1796|1796|1795|1797|1796|1794.5|1793.5|6992
1626878700000|2021-07-21 14:45:00|1795.5|1794|1796|1795|1796|1795|1794.5|1793.5|6485
1626879000000|2021-07-21 14:50:00|1795.5|1794.5|1792|1791|1796|1795|1791.5|1791|8866
1626879300000|2021-07-21 14:55:00|1791.5|1791.5|1792|1791|1792.5|1791.5|1790|1789|5363
1626879600000|2021-07-21 15:00:00|1791.5|1790.5|1791.5|1790.5|1792|1791.5|1790.5|1789.5|9815
1626879900000|2021-07-21 15:05:00|1791|1791|1794|1793.5|1794|1793.5|1791|1791|3698
1626880200000|2021-07-21 15:10:00|1794.5|1794|1792.5|1791.5|1795|1794|1791.5|1790.5|5994
1626880500000|2021-07-21 15:15:00|1793|1792|1796.5|1795.5|1796.5|1795.5|1793|1792|6802
1626880800000|2021-07-21 15:20:00|1796|1795|1794|1793|1796.5|1796|1793.5|1793|8350
1626881100000|2021-07-21 15:25:00|1794.5|1793.5|1796.5|1795.5|1797|1796|1794.5|1793|12220
1626937200000|2021-07-22 07:00:00|1799|1791|1793.5|1790.5|1806|1800.5|1789.5|1786|3506
1626937500000|2021-07-22 07:05:00|1794.5|1791|1792|1789|1796|1793|1791.5|1789|2325
1626937800000|2021-07-22 07:10:00|1792.5|1789.5|1794.5|1791.5|1795|1792|1786.5|1783.5|4078
1626938100000|2021-07-22 07:15:00|1794|1792|1798.5|1797|1798.5|1797|1794|1792|3373
1626938400000|2021-07-22 07:20:00|1799|1797.5|1795|1792.5|1800|1798|1793.5|1791.5|2656
1626938700000|2021-07-22 07:25:00|1795.5|1793|1799|1797|1800.5|1799|1795.5|1792.5|4523
1626939000000|2021-07-22 07:30:00|1798.5|1797.5|1796|1794|1800.5|1799|1796|1794|5685
1626939300000|2021-07-22 07:35:00|1796.5|1794.5|1802|1800.5|1802.5|1801|1795.5|1794|2609
1626939600000|2021-07-22 07:40:00|1801.5|1801|1801|1799.5|1801.5|1801|1801|1799|557
1626939900000|2021-07-22 07:45:00|1800.5|1799|1796|1795|1800.5|1799|1795.5|1794|4273
1626940200000|2021-07-22 07:50:00|1795.5|1794|1801|1799.5|1801.5|1800|1793.5|1791.5|7394
1626940500000|2021-07-22 07:55:00|1801.5|1800|1803|1801.5|1805.5|1803.5|1800.5|1800|5079
1626940800000|2021-07-22 08:00:00|1802.5|1800.5|1799.5|1798.5|1802.5|1801.5|1799.5|1798.5|2474
1626941100000|2021-07-22 08:05:00|1799|1797.5|1801|1799.5|1803.5|1802|1797.5|1795.5|7785
1626941400000|2021-07-22 08:10:00|1800.5|1799|1800|1798.5|1800.5|1799|1796|1794.5|2064
1626941700000|2021-07-22 08:15:00|1800.5|1799|1797|1796|1804.5|1802.5|1797|1795.5|11519
1626942000000|2021-07-22 08:20:00|1796.5|1795.5|1802|1800|1804.5|1803|1795.5|1793.5|9269
1626942300000|2021-07-22 08:25:00|1802.5|1800.5|1805|1803|1805|1804|1801|1800.5|2846
1626942600000|2021-07-22 08:30:00|1804.5|1802.5|1803.5|1802|1805|1804|1802.5|1801.5|4293
1626942900000|2021-07-22 08:35:00|1804|1802.5|1806|1804.5|1806.5|1804.5|1804|1802|1133
1626943200000|2021-07-22 08:40:00|1805.5|1804|1804.5|1803.5|1806|1805|1804|1802.5|3929
1626943500000|2021-07-22 08:45:00|1804|1803|1799.5|1798|1804.5|1804|1799.5|1797.5|9030
1626943800000|2021-07-22 08:50:00|1799|1798.5|1801.5|1800.5|1802.5|1801.5|1799|1798.5|2310
1626944100000|2021-07-22 08:55:00|1802|1801|1804.5|1803.5|1805|1804|1802|1800.5|5219
1626944400000|2021-07-22 09:00:00|1804|1803|1806.5|1805.5|1806.5|1806|1803.5|1802.5|6226
1626944700000|2021-07-22 09:05:00|1807|1806|1807.5|1806.5|1808|1807|1806.5|1805.5|3582
1626945000000|2021-07-22 09:10:00|1808|1807|1812.5|1811|1812.5|1811|1808|1807|3376
1626945300000|2021-07-22 09:15:00|1813|1811.5|1810.5|1809|1813|1812|1810|1808.5|4661
1626945600000|2021-07-22 09:20:00|1811|1809.5|1814|1813|1814|1813|1810.5|1809|1538
1626945900000|2021-07-22 09:25:00|1814.5|1813.5|1817|1816|1818.5|1817.5|1814.5|1813.5|6114
1626946200000|2021-07-22 09:30:00|1816.5|1815.5|1817|1815.5|1817|1816|1814|1812.5|3906
1626946500000|2021-07-22 09:35:00|1816|1815|1819|1818|1819|1818|1815|1813.5|5657
1626946800000|2021-07-22 09:40:00|1819.5|1818.5|1821.5|1820|1822|1820|1818.5|1817|9654
1626947100000|2021-07-22 09:45:00|1820.5|1820.5|1818.5|1817|1822.5|1821.5|1818.5|1816.5|3177
1626947400000|2021-07-22 09:50:00|1818|1817.5|1820|1819|1820|1819|1818|1817|1675
1626947700000|2021-07-22 09:55:00|1819.5|1818.5|1819|1818|1819.5|1819|1817|1815.5|3748
1626948000000|2021-07-22 10:00:00|1820|1818.5|1820|1818.5|1820.5|1819|1819.5|1818|1683
1626948300000|2021-07-22 10:05:00|1820.5|1819|1817.5|1816.5|1821|1819.5|1816.5|1814.5|4827
1626948600000|2021-07-22 10:10:00|1818|1817|1820.5|1820|1820.5|1820|1817.5|1816.5|2813
1626948900000|2021-07-22 10:15:00|1820|1819.5|1820.5|1819|1821|1820|1819.5|1818.5|2798
1626949200000|2021-07-22 10:20:00|1821|1819.5|1822.5|1821|1824|1822|1821|1819.5|3094
1626949500000|2021-07-22 10:25:00|1822|1821.5|1821.5|1820|1823.5|1822.5|1821|1819|3443
1626949800000|2021-07-22 10:30:00|1821|1820.5|1823|1822|1823|1822|1821|1820.5|509
1626950100000|2021-07-22 10:35:00|1823.5|1822.5|1820|1819|1823.5|1822.5|1820|1819|4156
1626950400000|2021-07-22 10:40:00|1819.5|1818.5|1819.5|1818.5|1819.5|1819|1818.5|1816.5|2739
1626950700000|2021-07-22 10:45:00|1819|1818|1818.5|1817.5|1819.5|1818|1817.5|1816.5|6151
1626951000000|2021-07-22 10:50:00|1819|1818|1817.5|1817|1820|1819|1817|1816|3685
1626951300000|2021-07-22 10:55:00|1818.5|1817.5|1819.5|1819|1820|1819|1817.5|1817.5|3343
1626951600000|2021-07-22 11:00:00|1820|1818.5|1819|1818|1820|1818.5|1817|1816|5118
1626951900000|2021-07-22 11:05:00|1819.5|1818.5|1822.5|1821.5|1822.5|1821.5|1819.5|1818.5|2054
1626952200000|2021-07-22 11:10:00|1823.5|1822|1821.5|1820.5|1823.5|1822.5|1821.5|1820.5|3890
1626952500000|2021-07-22 11:15:00|1821|1820|1820.5|1819.5|1823|1821.5|1820.5|1819.5|2963
1626952800000|2021-07-22 11:20:00|1821|1820|1823.5|1822.5|1824|1822.5|1821|1819.5|3943
1626953100000|2021-07-22 11:25:00|1823|1821.5|1823.5|1822.5|1825.5|1824.5|1823|1821.5|11976
1626953400000|2021-07-22 11:30:00|1823|1822|1823|1822.5|1823.5|1822.5|1822|1820.5|2839
1626953700000|2021-07-22 11:35:00|1822.5|1822|1821|1820|1824|1823|1821|1819.5|5007
1626954000000|2021-07-22 11:40:00|1821.5|1820.5|1820|1819|1821.5|1821|1817.5|1815|2875
1626954300000|2021-07-22 11:45:00|1820.5|1818.5|1821|1820.5|1822|1821|1820.5|1818.5|2585
1626954600000|2021-07-22 11:50:00|1820.5|1820|1824.5|1823.5|1825|1824|1820|1819|3180
1626954900000|2021-07-22 11:55:00|1825|1824|1822.5|1821.5|1825.5|1824.5|1822|1821|5358
1626955200000|2021-07-22 12:00:00|1822|1821|1827|1826|1830.5|1829|1821.5|1821|22359
1626955500000|2021-07-22 12:05:00|1827.5|1826.5|1827.5|1825.5|1830.5|1830|1826|1825.5|4829
1626955800000|2021-07-22 12:10:00|1827|1824.5|1825.5|1824.5|1827|1825|1823.5|1821.5|3325
1626956100000|2021-07-22 12:15:00|1825|1824|1828|1827|1828|1827|1824.5|1823.5|5858
1626956400000|2021-07-22 12:20:00|1827.5|1826.5|1829.5|1829|1831.5|1830|1827|1826|10119
1626956700000|2021-07-22 12:25:00|1829|1828.5|1828|1827.5|1829|1828.5|1828|1826.5|2762
1626957000000|2021-07-22 12:30:00|1827.5|1827|1832.5|1831.5|1833|1832|1827.5|1826.5|9002
1626957300000|2021-07-22 12:35:00|1832|1831|1833|1832|1833|1832|1830.5|1829.5|4359
1626957600000|2021-07-22 12:40:00|1833.5|1832.5|1827|1825|1834|1833|1827|1824.5|52260
1626957900000|2021-07-22 12:45:00|1826.5|1824.5|1827.5|1826.5|1827.5|1826.5|1824|1822.5|3861
1626958200000|2021-07-22 12:50:00|1827|1826|1824.5|1823.5|1827|1826.5|1824.5|1823.5|7736
1626958500000|2021-07-22 12:55:00|1825|1824|1825|1824|1825|1824.5|1823.5|1822.5|3912
1626958800000|2021-07-22 13:00:00|1824.5|1823.5|1827|1826.5|1829.5|1828.5|1824.5|1823.5|6892
1626959100000|2021-07-22 13:05:00|1827.5|1827|1827|1826|1828|1827|1827|1826|3363
1626959400000|2021-07-22 13:10:00|1827.5|1826.5|1828|1827|1829|1828|1827|1826|4648
1626959700000|2021-07-22 13:15:00|1828.5|1827.5|1826.5|1825|1829.5|1828.5|1826.5|1825|2976
1626960000000|2021-07-22 13:20:00|1826|1824.5|1827.5|1826|1828|1826|1823|1822|5703
1626960300000|2021-07-22 13:25:00|1828|1826.5|1827.5|1826.5|1829|1828.5|1827.5|1826|2775
1626960600000|2021-07-22 13:30:00|1829|1827|1833|1832|1835|1833|1827.5|1827|10378
1626960900000|2021-07-22 13:35:00|1832.5|1831.5|1830.5|1829.5|1833|1832.5|1829.5|1828.5|8742
1626961200000|2021-07-22 13:40:00|1829.5|1829|1831|1829.5|1832|1831|1829.5|1828.5|10221
1626961500000|2021-07-22 13:45:00|1831.5|1830.5|1834.5|1834|1836|1834.5|1831|1830.5|11131
1626961800000|2021-07-22 13:50:00|1834|1833.5|1839.5|1838|1840|1839.5|1833.5|1832.5|7968
1626962100000|2021-07-22 13:55:00|1840|1838.5|1843.5|1842.5|1844|1843.5|1840|1838.5|5123
1626962400000|2021-07-22 14:00:00|1843|1843|1846|1844.5|1846.5|1845.5|1843|1842|5795
1626962700000|2021-07-22 14:05:00|1845.5|1844|1847|1845.5|1850|1848.5|1842|1840.5|12341
1626963000000|2021-07-22 14:10:00|1846.5|1845|1841.5|1840|1846.5|1845|1841.5|1839.5|17397
1626963300000|2021-07-22 14:15:00|1841|1839.5|1836|1835.5|1841|1839.5|1835|1833.5|7969
1626963600000|2021-07-22 14:20:00|1835.5|1835|1837|1836.5|1838|1837.5|1834.5|1833.5|94248
1626963900000|2021-07-22 14:25:00|1837.5|1836|1838|1837|1838.5|1837|1835|1833.5|6694
1626964200000|2021-07-22 14:30:00|1838.5|1837.5|1836|1834.5|1839|1838|1834.5|1834|4137
1626964500000|2021-07-22 14:35:00|1836.5|1835|1837.5|1836.5|1838.5|1837.5|1836.5|1835|4917
1626964800000|2021-07-22 14:40:00|1837|1837|1839|1837.5|1839.5|1838.5|1837|1836|9751
1626965100000|2021-07-22 14:45:00|1838.5|1837|1840.5|1840|1840.5|1840|1837.5|1836.5|6540
1626965400000|2021-07-22 14:50:00|1841|1840.5|1838|1837|1841.5|1840.5|1838|1836.5|5612
1626965700000|2021-07-22 14:55:00|1838.5|1836.5|1841|1840|1841.5|1840.5|1838.5|1836.5|11665
1626966000000|2021-07-22 15:00:00|1841.5|1840.5|1842|1841.5|1843.5|1842.5|1841|1840|11015
1626966300000|2021-07-22 15:05:00|1841.5|1841|1842.5|1841.5|1843|1842|1840|1839.5|10414
1626966600000|2021-07-22 15:10:00|1843|1842|1845|1844.5|1845.5|1845|1843|1842|7862
1626966900000|2021-07-22 15:15:00|1845.5|1845|1845.5|1845|1847.5|1846.5|1845|1844|28661
1626967200000|2021-07-22 15:20:00|1846|1845.5|1843.5|1842.5|1846|1845.5|1843.5|1842.5|4809
1626967500000|2021-07-22 15:25:00|1844|1843|1843|1841|1844|1843.5|1841.5|1840.5|26004
1627023600000|2021-07-23 07:00:00|1866|1857.5|1864.5|1859.5|1869|1865.5|1859|1856|4179
1627023900000|2021-07-23 07:05:00|1864|1860|1851|1848|1864.5|1860.5|1848|1844|5518
1627024200000|2021-07-23 07:10:00|1850.5|1848.5|1861.5|1858.5|1864.5|1860.5|1850.5|1848.5|11112
1627024500000|2021-07-23 07:15:00|1862|1859|1857.5|1856|1862.5|1859.5|1857.5|1855.5|3262
1627024800000|2021-07-23 07:20:00|1858|1856.5|1852|1850|1858|1856.5|1851.5|1849|4240
1627025100000|2021-07-23 07:25:00|1852.5|1850.5|1857.5|1855|1857.5|1855|1852.5|1850.5|2283
1627025400000|2021-07-23 07:30:00|1858|1855.5|1854.5|1852.5|1859|1856.5|1851.5|1849.5|1988
1627025700000|2021-07-23 07:35:00|1855.5|1853|1856.5|1855|1857.5|1856|1855.5|1853|1623
1627026000000|2021-07-23 07:40:00||1855.5||1856||1856||1855.5|5
1627026300000|2021-07-23 07:45:00|1857.5|1856.5|1860.5|1858.5|1860.5|1858.5|1857|1856.5|2199
1627026600000|2021-07-23 07:50:00|1861|1859|1862.5|1861|1863|1861|1861|1859|592
1627026900000|2021-07-23 07:55:00|1862|1860.5|1863|1861|1863|1861|1860|1858.5|2888
1627027200000|2021-07-23 08:00:00|1862.5|1861.5|1863|1860.5|1863|1861.5|1862|1859.5|1543
1627027500000|2021-07-23 08:05:00|1862.5|1860|1858|1855.5|1862.5|1860|1856.5|1855|2976
1627027800000|2021-07-23 08:10:00|1858.5|1856|1857|1855|1859|1857|1855.5|1854.5|1152
1627028100000|2021-07-23 08:15:00|1857.5|1855.5|1857.5|1855.5|1858.5|1856.5|1857.5|1855.5|910
1627028400000|2021-07-23 08:20:00|1857|1855|1855|1853.5|1857|1855|1853.5|1852.5|5530
1627028700000|2021-07-23 08:25:00|1854.5|1854|1855|1853.5|1855|1854|1854|1853|887
1627029000000|2021-07-23 08:30:00|1855.5|1854|1864.5|1863|1865|1863.5|1855.5|1854|4939
1627029300000|2021-07-23 08:35:00|1864|1863.5|1864.5|1863|1866|1865|1864|1862.5|2541
1627029600000|2021-07-23 08:40:00|1864|1862.5|1864.5|1863|1864.5|1863|1863.5|1862.5|187
1627029900000|2021-07-23 08:45:00|1865|1863.5|1864.5|1863.5|1867|1866|1863.5|1862.5|7484
1627030200000|2021-07-23 08:50:00|1864|1862.5|1862|1861|1864|1862.5|1861|1860|1864
1627030500000|2021-07-23 08:55:00|1861.5|1860.5|1861.5|1860.5|1862|1861|1860.5|1859|3514
1627030800000|2021-07-23 09:00:00|1861|1860|1866.5|1866|1866.5|1866|1859.5|1859|5299
1627031100000|2021-07-23 09:05:00|1867|1866.5|1865|1864|1868|1866.5|1864|1862.5|1956
1627031400000|2021-07-23 09:10:00|1865.5|1864.5|1865.5|1864|1868|1867.5|1865|1864|9381
1627031700000|2021-07-23 09:15:00|1866.5|1864.5|1866|1864.5|1868.5|1867|1865.5|1864|4160
1627032000000|2021-07-23 09:20:00|1866.5|1865|1865.5|1864.5|1867.5|1866.5|1864.5|1863.5|3048
1627032300000|2021-07-23 09:25:00|1865|1864|1865|1864|1865.5|1864.5|1864.5|1863.5|4431
1627032600000|2021-07-23 09:30:00|1864.5|1863.5|1861|1860|1865|1863.5|1861|1860|9883
1627032900000|2021-07-23 09:35:00|1861.5|1861|1863|1862|1863|1862|1861.5|1861|1826
1627033200000|2021-07-23 09:40:00|1863.5|1862.5|1860.5|1859.5|1864.5|1863.5|1860.5|1859.5|4712
1627033500000|2021-07-23 09:45:00|1860|1860|1861|1860|1861.5|1860|1860|1859|4450
1627033800000|2021-07-23 09:50:00|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1860|1859.5|3866
1627034100000|2021-07-23 09:55:00|1861|1860|1860|1859|1861|1860|1858.5|1857.5|5317
1627034400000|2021-07-23 10:00:00|1860.5|1859.5|1861.5|1860.5|1862.5|1861|1860|1859|7867
1627034700000|2021-07-23 10:05:00|1861|1860|1861|1860|1861.5|1860.5|1859.5|1859|8937
1627035000000|2021-07-23 10:10:00|1860.5|1859.5|1862|1861|1862|1861|1860|1859.5|8984
1627035300000|2021-07-23 10:15:00|1861.5|1860.5|1862.5|1861.5|1862.5|1861.5|1860|1859.5|2657
1627035600000|2021-07-23 10:20:00|1862|1862|1863.5|1862.5|1863.5|1862.5|1862|1861.5|1480
1627035900000|2021-07-23 10:25:00|1864|1863|1863.5|1862.5|1865.5|1865|1863.5|1862.5|3473
1627036200000|2021-07-23 10:30:00|1863|1862|1863|1862|1863|1862|1860.5|1860|2505
1627036500000|2021-07-23 10:35:00|1862.5|1861.5|1864.5|1863.5|1864.5|1863.5|1861.5|1861|4030
1627036800000|2021-07-23 10:40:00|1864|1863|1865.5|1864.5|1866|1864.5|1864|1863|1532
1627037100000|2021-07-23 10:45:00|1865|1864|1865|1863.5|1865|1864|1864|1863|2110
1627037400000|2021-07-23 10:50:00|1864.5|1863|1864|1863|1864.5|1863.5|1862.5|1861.5|4084
1627037700000|2021-07-23 10:55:00|1864.5|1863.5|1865.5|1864.5|1865.5|1865|1864|1863|1490
1627038000000|2021-07-23 11:00:00|1866|1865|1864.5|1864|1866|1865|1864.5|1864|1483
1627038300000|2021-07-23 11:05:00|1865|1863.5|1865.5|1865|1865.5|1865|1864.5|1863.5|2790
1627038600000|2021-07-23 11:10:00|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1864.5|1864|6210
1627038900000|2021-07-23 11:15:00|1865|1864|1865|1864.5|1865.5|1865|1864.5|1864|20176
1627039200000|2021-07-23 11:20:00|1865.5|1865|1866.5|1865.5|1867|1866.5|1865.5|1865|12724
1627039500000|2021-07-23 11:25:00|1866|1865|1867|1866|1867.5|1867|1865|1864.5|5747
1627039800000|2021-07-23 11:30:00|1867.5|1867|1867|1866|1867.5|1867|1865|1864.5|16095
1627040100000|2021-07-23 11:35:00|1866.5|1866.5|1867.5|1866.5|1868|1867|1865.5|1865|56652
1627040400000|2021-07-23 11:40:00|1867|1867|1866|1865.5|1867.5|1867|1864.5|1864|7381
1627040700000|2021-07-23 11:45:00|1865.5|1865|1860.5|1859.5|1865.5|1865|1858.5|1857|5619
1627041000000|2021-07-23 11:50:00|1860|1859|1857|1856|1862.5|1860.5|1856.5|1855.5|4168
1627041300000|2021-07-23 11:55:00|1857.5|1856.5|1858|1857|1859|1858.5|1857|1856.5|4446
1627041600000|2021-07-23 12:00:00|1857.5|1856.5|1858|1857|1858.5|1858|1856.5|1855.5|4179
1627041900000|2021-07-23 12:05:00|1857.5|1856.5|1856|1855|1857.5|1856.5|1855.5|1855|15032
1627042200000|2021-07-23 12:10:00|1855|1854.5|1854.5|1853|1856.5|1856|1852|1851|6265
1627042500000|2021-07-23 12:15:00|1854|1853.5|1853|1852|1854|1853.5|1851.5|1850|2511
1627042800000|2021-07-23 12:20:00|1852.5|1851.5|1848|1847|1852.5|1851.5|1848|1846.5|2649
1627043100000|2021-07-23 12:25:00|1847.5|1847.5|1850.5|1850|1851|1850.5|1847.5|1847.5|2521
1627043400000|2021-07-23 12:30:00|1850|1849|1850|1849|1851|1850|1850|1849|2909
1627043700000|2021-07-23 12:35:00|1849.5|1849.5|1852.5|1851.5|1854|1853|1849.5|1849|4946
1627044000000|2021-07-23 12:40:00|1852|1852|1853|1852.5|1853.5|1853|1852|1852|956
1627044300000|2021-07-23 12:45:00|1852.5|1852|1852|1851|1853.5|1853|1852|1851|2813
1627044600000|2021-07-23 12:50:00|1852.5|1851.5|1856|1855|1856.5|1855|1852.5|1851.5|2320
1627044900000|2021-07-23 12:55:00|1855.5|1855.5|1854.5|1853.5|1857.5|1856.5|1854.5|1853.5|5347
1627045200000|2021-07-23 13:00:00|1854|1854|1853.5|1853|1854.5|1854|1852.5|1852|4375
1627045500000|2021-07-23 13:05:00|1854|1853.5|1853.5|1853|1854.5|1854|1853|1852.5|2800
1627045800000|2021-07-23 13:10:00|1854|1853.5|1852.5|1851.5|1854.5|1854|1852.5|1851.5|4989
1627046100000|2021-07-23 13:15:00|1853|1852|1853|1852.5|1854.5|1854|1853|1851.5|3247
1627046400000|2021-07-23 13:20:00|1853.5|1853|1853.5|1853|1854|1853.5|1853|1852.5|3115
1627046700000|2021-07-23 13:25:00|1853|1852.5|1855.5|1855|1855.5|1855|1852|1851|4563
1627047000000|2021-07-23 13:30:00|1856|1856|1851.5|1850|1857.5|1856.5|1851|1849.5|7213
1627047300000|2021-07-23 13:35:00|1851|1849.5|1845.5|1844.5|1851.5|1850.5|1845|1843.5|11052
1627047600000|2021-07-23 13:40:00|1846|1845|1849.5|1848|1852.5|1850.5|1846|1845|13139
1627047900000|2021-07-23 13:45:00|1849|1848.5|1860|1858.5|1860.5|1858.5|1848|1847|15734
1627048200000|2021-07-23 13:50:00|1860.5|1859|1858|1856|1864.5|1863.5|1858|1856|12792
1627048500000|2021-07-23 13:55:00|1857.5|1856.5|1864|1863|1864.5|1863.5|1857.5|1856.5|21472
1627048800000|2021-07-23 14:00:00|1864.5|1863.5|1865|1864|1866|1865|1861.5|1860.5|14222
1627049100000|2021-07-23 14:05:00|1864.5|1863.5|1861|1858.5|1866|1864.5|1861|1858.5|8771
1627049400000|2021-07-23 14:10:00|1860.5|1859|1868|1866.5|1868.5|1867.5|1860|1858.5|12272
1627049700000|2021-07-23 14:15:00|1868.5|1867|1869|1868|1869.5|1868|1866|1864|24369
1627050000000|2021-07-23 14:20:00|1868.5|1867.5|1868.5|1867.5|1869.5|1868.5|1867|1865.5|5057
1627050300000|2021-07-23 14:25:00|1869|1867|1866|1864.5|1869|1868.5|1866|1864.5|5010
1627050600000|2021-07-23 14:30:00|1865.5|1865|1869|1867.5|1872.5|1872|1865.5|1865|8820
1627050900000|2021-07-23 14:35:00|1868.5|1868|1866.5|1865|1869|1868|1866.5|1865|4709
1627051200000|2021-07-23 14:40:00|1867|1865.5|1865|1864|1867.5|1867|1864|1863|6608
1627051500000|2021-07-23 14:45:00|1865.5|1864.5|1861.5|1860.5|1865.5|1864.5|1861.5|1860|4037
1627051800000|2021-07-23 14:50:00|1861|1861|1862.5|1862|1863.5|1862.5|1861|1860|6698
1627052100000|2021-07-23 14:55:00|1863|1862.5|1865.5|1865|1865.5|1865|1863|1862.5|5772
1627052400000|2021-07-23 15:00:00|1865|1864.5|1867.5|1866.5|1868.5|1866.5|1863.5|1862.5|5817
1627052700000|2021-07-23 15:05:00|1868|1867|1871.5|1870.5|1871.5|1871|1867.5|1866.5|8181
1627053000000|2021-07-23 15:10:00|1872|1871|1874.5|1873.5|1874.5|1874|1871.5|1870.5|8353
1627053300000|2021-07-23 15:15:00|1874|1874|1879|1878|1879.5|1878.5|1874|1873.5|32644
1627053600000|2021-07-23 15:20:00|1878.5|1877.5|1875.5|1874.5|1879|1878|1875|1874|9669
1627053900000|2021-07-23 15:25:00|1875|1874|1879|1877|1879|1877|1874|1873|27501
1627282800000|2021-07-26 07:00:00|1886.5|1864|1854|1851.5|1886.5|1866.5|1851.5|1846.5|4407
1627283100000|2021-07-26 07:05:00|1855.5|1852|1856.5|1853.5|1858.5|1855.5|1851.5|1847.5|3485
1627283400000|2021-07-26 07:10:00|1856|1853|1860.5|1859|1861|1859|1855|1852|2956
1627283700000|2021-07-26 07:15:00|1862|1859.5|1866.5|1866|1867.5|1866.5|1862|1859.5|2830
1627284000000|2021-07-26 07:20:00|1867.5|1867|1872|1870.5|1872.5|1871|1867.5|1867|2260
1627284300000|2021-07-26 07:25:00|1871.5|1869|1875.5|1874|1876.5|1875|1870|1868|2214
1627284600000|2021-07-26 07:30:00|1876|1873|1876.5|1875.5|1876.5|1875.5|1875|1873|184
1627284900000|2021-07-26 07:35:00|1876|1875|1867|1866|1876|1875|1866.5|1865.5|8686
1627285200000|2021-07-26 07:40:00|1867.5|1866.5|1869|1868|1871|1869.5|1867.5|1866.5|2743
1627285500000|2021-07-26 07:45:00|1868.5|1867.5|1870|1868.5|1870|1868.5|1866.5|1865.5|6193
1627285800000|2021-07-26 07:50:00|1869.5|1869|1870.5|1869|1870.5|1869.5|1867|1866.5|2845
1627286100000|2021-07-26 07:55:00|1869.5|1868.5|1868.5|1866.5|1870|1868.5|1866|1864.5|4077
1627286400000|2021-07-26 08:00:00|1868|1866|1867.5|1866.5|1868|1867|1867|1865|882
1627286700000|2021-07-26 08:05:00|1867|1865.5|1867|1865.5|1867.5|1866.5|1866.5|1865|865
1627287000000|2021-07-26 08:10:00|1866.5|1865|1869.5|1868.5|1870.5|1868.5|1865.5|1864|2246
1627287300000|2021-07-26 08:15:00|1870|1869|1870.5|1869|1870.5|1869|1870|1869|620
1627287600000|2021-07-26 08:20:00|1871|1869.5|1872.5|1871|1872.5|1871|1869.5|1868.5|1584
1627287900000|2021-07-26 08:25:00|1873|1871.5|1873.5|1872.5|1874|1872.5|1871.5|1870.5|992
1627288200000|2021-07-26 08:30:00|1873|1872|1871.5|1870.5|1873.5|1872|1870|1868|3182
1627288500000|2021-07-26 08:35:00|1872|1871|1873.5|1872|1874|1873|1871.5|1870.5|3284
1627288800000|2021-07-26 08:40:00|1873|1870.5|1871|1869.5|1873|1871.5|1869.5|1869|3064
1627289100000|2021-07-26 08:45:00|1871.5|1870|1871.5|1870|1871.5|1870|1870|1869.5|730
1627289400000|2021-07-26 08:50:00|1872.5|1871|1872.5|1871.5|1874.5|1873|1872.5|1871|4976
1627289700000|2021-07-26 08:55:00|1872|1871|1874|1872.5|1875|1873.5|1870|1868.5|12916
1627290000000|2021-07-26 09:00:00|1873.5|1873|1869|1867.5|1873.5|1873|1869|1867|11874
1627290300000|2021-07-26 09:05:00|1868.5|1867|1858|1856.5|1869|1867|1856|1854|12416
1627290600000|2021-07-26 09:10:00|1857.5|1856|1856.5|1854.5|1859|1857.5|1855|1853|5641
1627290900000|2021-07-26 09:15:00|1856|1854|1858|1856.5|1859|1858|1855.5|1853.5|8155
1627291200000|2021-07-26 09:20:00|1857.5|1857|1855.5|1854.5|1857.5|1857|1855.5|1854.5|1220
1627291500000|2021-07-26 09:25:00|1856|1855|1858|1857|1858|1857|1856|1854.5|4066
1627291800000|2021-07-26 09:30:00|1857.5|1856.5|1854.5|1853.5|1858|1856.5|1854|1853|2896
1627292100000|2021-07-26 09:35:00|1854|1852.5|1854|1852.5|1854|1853.5|1852.5|1850.5|5148
1627292400000|2021-07-26 09:40:00|1853.5|1853|1853.5|1853|1853.5|1853.5|1852|1850.5|2698
1627292700000|2021-07-26 09:45:00|1853|1852.5|1859|1858|1861.5|1860|1851.5|1850|10585
1627293000000|2021-07-26 09:50:00|1858.5|1857.5|1858.5|1857|1858.5|1857.5|1856.5|1855|1619
1627293300000|2021-07-26 09:55:00|1859|1857.5|1857|1856|1859.5|1858|1856.5|1855.5|2016
1627293600000|2021-07-26 10:00:00|1856.5|1855.5|1854.5|1853.5|1857|1855.5|1854.5|1853|1915
1627293900000|2021-07-26 10:05:00|1855|1854|1853.5|1852|1855.5|1855|1853|1852|2551
1627294200000|2021-07-26 10:10:00|1853|1851.5|1851|1850|1853|1851.5|1851|1850|1114
1627294500000|2021-07-26 10:15:00|1851.5|1850.5|1853.5|1852.5|1855|1854.5|1851.5|1850.5|3201
1627294800000|2021-07-26 10:20:00|1853|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1852|9548
1627295100000|2021-07-26 10:25:00|1853|1852|1849.5|1848.5|1853|1852.5|1847.5|1846.5|10520
1627295400000|2021-07-26 10:30:00|1850|1849|1849.5|1848|1850|1849|1846.5|1845|27675
1627295700000|2021-07-26 10:35:00|1849|1847.5|1848.5|1847.5|1850|1849|1847.5|1846.5|5220
1627296000000|2021-07-26 10:40:00|1848|1846.5|1854.5|1853.5|1856.5|1854.5|1847.5|1846.5|13595
1627296300000|2021-07-26 10:45:00|1854|1852.5|1853|1852.5|1854|1853|1851|1850.5|3211
1627296600000|2021-07-26 10:50:00|1854|1853|1851.5|1850.5|1854|1853|1851|1850|3337
1627296900000|2021-07-26 10:55:00|1851|1851|1849.5|1848|1851.5|1851|1849|1847.5|6762
1627297200000|2021-07-26 11:00:00|1849|1847.5|1849|1847.5|1849.5|1848|1847.5|1846|1574
1627297500000|2021-07-26 11:05:00|1848.5|1848|1849|1848|1849|1848|1848.5|1848|782
1627297800000|2021-07-26 11:10:00|1848.5|1847.5|1848.5|1847.5|1849.5|1848.5|1848|1846.5|2732
1627298100000|2021-07-26 11:15:00|1849|1848|1853.5|1852|1854|1852|1849|1848|3294
1627298400000|2021-07-26 11:20:00|1853|1851.5|1850|1848.5|1853|1851.5|1849.5|1848|1768
1627298700000|2021-07-26 11:25:00|1850.5|1849|1850|1848|1857|1855.5|1850|1848|26124
1627299000000|2021-07-26 11:30:00|1849.5|1847.5|1851.5|1850|1853|1852|1848|1846|19069
1627299300000|2021-07-26 11:35:00|1851|1850.5|1850|1849|1851|1850.5|1850|1849|1195
1627299600000|2021-07-26 11:40:00|1849.5|1848.5|1850.5|1849.5|1851|1850.5|1849|1847.5|4234
1627299900000|2021-07-26 11:45:00|1851|1850|1851.5|1850.5|1852|1851.5|1851|1849.5|3310
1627300200000|2021-07-26 11:50:00|1851|1851|1848.5|1847.5|1851|1851|1848|1846|3971
1627300500000|2021-07-26 11:55:00|1849|1848|1848.5|1847|1849.5|1848.5|1848|1847|2593
1627300800000|2021-07-26 12:00:00|1848|1846.5|1846.5|1845.5|1848|1847|1845.5|1844.5|5281
1627301100000|2021-07-26 12:05:00|1846|1845|1845|1844|1846.5|1845.5|1844.5|1843|5648
1627301400000|2021-07-26 12:10:00|1845.5|1844.5|1847|1845.5|1847|1846|1845.5|1844.5|3729
1627301700000|2021-07-26 12:15:00|1846.5|1846|1845|1844|1847.5|1846.5|1845|1843.5|6511
1627302000000|2021-07-26 12:20:00|1845.5|1844.5|1846|1845|1846|1845.5|1845|1844|2560
1627302300000|2021-07-26 12:25:00|1845.5|1844.5|1840.5|1839.5|1845.5|1845|1840.5|1839.5|4041
1627302600000|2021-07-26 12:30:00|1840|1838.5|1841|1840|1842.5|1841.5|1838.5|1837.5|11062
1627302900000|2021-07-26 12:35:00|1841.5|1840.5|1844.5|1843|1846|1844.5|1841.5|1840.5|5102
1627303200000|2021-07-26 12:40:00|1844|1843.5|1845|1844|1845|1844.5|1844|1843.5|1985
1627303500000|2021-07-26 12:45:00|1844.5|1843.5|1846|1845|1847|1846|1844|1843|6596
1627303800000|2021-07-26 12:50:00|1845.5|1845.5|1844|1843|1846|1845.5|1843.5|1842.5|6094
1627304100000|2021-07-26 12:55:00|1843.5|1842.5|1844.5|1843|1844.5|1844|1843|1842.5|3805
1627304400000|2021-07-26 13:00:00|1844|1843.5|1843.5|1842.5|1844.5|1843.5|1843.5|1842.5|2082
1627304700000|2021-07-26 13:05:00|1842.5|1842|1844|1843|1844|1843.5|1842|1841|6543
1627305000000|2021-07-26 13:10:00|1844.5|1843.5|1846|1845|1846|1845.5|1844|1843|4850
1627305300000|2021-07-26 13:15:00|1846.5|1845.5|1848|1847|1848.5|1848|1846.5|1845.5|3000
1627305600000|2021-07-26 13:20:00|1847.5|1846.5|1846.5|1845.5|1848|1846.5|1846|1845|2093
1627305900000|2021-07-26 13:25:00|1847|1846|1845|1844|1848.5|1847.5|1845|1843.5|3771
1627306200000|2021-07-26 13:30:00|1844.5|1843.5|1843|1841.5|1845|1844|1838|1836|71108
1627306500000|2021-07-26 13:35:00|1843.5|1842|1845.5|1843.5|1848.5|1847|1837.5|1836|30138
1627306800000|2021-07-26 13:40:00|1845|1844.5|1850.5|1848.5|1850.5|1848.5|1845|1844.5|8270
1627307100000|2021-07-26 13:45:00|1851|1849|1853.5|1852|1854|1852.5|1850.5|1849|13556
1627307400000|2021-07-26 13:50:00|1853|1851.5|1854.5|1853.5|1854.5|1853.5|1851|1849.5|16640
1627307700000|2021-07-26 13:55:00|1854|1854|1855.5|1855|1857|1856|1852.5|1851.5|9760
1627308000000|2021-07-26 14:00:00|1856|1855.5|1854|1853.5|1856.5|1855.5|1852.5|1852|10114
1627308300000|2021-07-26 14:05:00|1853.5|1853|1851|1850|1853.5|1853|1849.5|1848|8758
1627308600000|2021-07-26 14:10:00|1851.5|1850.5|1853.5|1853|1854|1853|1851|1850|5455
1627308900000|2021-07-26 14:15:00|1852|1852.5|1849.5|1848|1852.5|1852.5|1848.5|1847|10150
1627309200000|2021-07-26 14:20:00|1849|1847.5|1848.5|1847|1849|1847.5|1845.5|1844.5|4026
1627309500000|2021-07-26 14:25:00|1848|1847.5|1851.5|1850.5|1853|1851.5|1847.5|1846|10887
1627309800000|2021-07-26 14:30:00|1851|1850|1850.5|1850|1851.5|1851|1849.5|1848.5|9950
1627310100000|2021-07-26 14:35:00|1850|1849.5|1851.5|1850.5|1854|1852.5|1850|1849|3617
1627310400000|2021-07-26 14:40:00|1851|1850|1848.5|1847.5|1851|1850|1848.5|1847.5|2160
1627310700000|2021-07-26 14:45:00|1849|1848|1848.5|1847|1849|1848|1846|1845.5|10487
1627311000000|2021-07-26 14:50:00|1848|1847.5|1846.5|1845.5|1848.5|1847.5|1846.5|1845.5|5851
1627311300000|2021-07-26 14:55:00|1847|1846|1845|1844|1847|1846.5|1845|1844|5252
1627311600000|2021-07-26 15:00:00|1845.5|1844.5|1848|1847|1849.5|1848.5|1845.5|1844.5|7275
1627311900000|2021-07-26 15:05:00|1847.5|1846.5|1846.5|1845.5|1848|1847|1846|1845.5|5042
1627312200000|2021-07-26 15:10:00|1847|1846|1847.5|1846.5|1847.5|1847|1846.5|1845.5|5445
1627312500000|2021-07-26 15:15:00|1847|1846|1847|1846|1847|1846.5|1844.5|1844|8977
1627312800000|2021-07-26 15:20:00|1846.5|1845.5|1846|1845|1846.5|1845.5|1845.5|1845|5674
1627313100000|2021-07-26 15:25:00|1845.5|1844.5|1848|1847|1848.5|1847.5|1845.5|1844.5|16990
1627369200000|2021-07-27 07:00:00|1833.5|1824|1838.5|1834.5|1844.5|1840|1832.5|1824|4116
1627369500000|2021-07-27 07:05:00|1839|1835|1838|1836|1849|1844|1837|1833|9044
1627369800000|2021-07-27 07:10:00|1837.5|1834.5|1833|1830.5|1837.5|1834.5|1829.5|1826.5|5477
1627370100000|2021-07-27 07:15:00|1832.5|1831|1825|1823.5|1832.5|1831|1822.5|1819.5|3397
1627370400000|2021-07-27 07:20:00|1824.5|1824|1822|1819|1826.5|1826|1822|1818.5|8651
1627370700000|2021-07-27 07:25:00|1821|1818.5|1823.5|1822.5|1824|1822.5|1818.5|1817.5|4058
1627371000000|2021-07-27 07:30:00|1823|1821|1823.5|1822|1824.5|1823.5|1820.5|1819|6165
1627371300000|2021-07-27 07:35:00|1823|1821.5|1815|1814|1823|1821.5|1815|1813|2102
1627371600000|2021-07-27 07:40:00|1814.5|1813.5|1817|1816|1817.5|1817|1813|1810.5|7615
1627371900000|2021-07-27 07:45:00|1816.5|1815.5|1819|1817.5|1819.5|1819|1811.5|1810.5|27611
1627372200000|2021-07-27 07:50:00|1818.5|1818|1824.5|1823.5|1825|1823.5|1818.5|1818|5200
1627372500000|2021-07-27 07:55:00|1825|1824|1830.5|1828.5|1831|1828.5|1824|1823|4735
1627372800000|2021-07-27 08:00:00|1830|1827.5|1826|1824.5|1830.5|1829.5|1826|1824|5161
1627373100000|2021-07-27 08:05:00|1826.5|1825|1825.5|1824.5|1829|1827.5|1825|1823.5|13874
1627373400000|2021-07-27 08:10:00|1826.5|1825|1822.5|1821.5|1827|1826|1821.5|1820|3511
1627373700000|2021-07-27 08:15:00|1823|1822|1826.5|1825.5|1828.5|1827|1823|1822|6102
1627374000000|2021-07-27 08:20:00|1827|1826|1825.5|1824.5|1828|1826.5|1824|1822|8907
1627374300000|2021-07-27 08:25:00|1825|1823.5|1822.5|1821.5|1825.5|1824|1822|1821|2406
1627374600000|2021-07-27 08:30:00|1822|1821|1822.5|1821.5|1823|1822|1821|1819.5|4668
1627374900000|2021-07-27 08:35:00|1822|1821|1825.5|1824|1826|1825|1822|1821|6091
1627375200000|2021-07-27 08:40:00|1826|1824.5|1835|1834|1835.5|1834.5|1826|1824.5|20265
1627375500000|2021-07-27 08:45:00|1835.5|1834.5|1831|1829.5|1837|1836|1830|1828|20159
1627375800000|2021-07-27 08:50:00|1830.5|1830|1834.5|1833|1835.5|1835|1830.5|1829.5|15233
1627376100000|2021-07-27 08:55:00|1835|1833.5|1840|1838.5|1840.5|1839.5|1834.5|1833.5|13826
1627376400000|2021-07-27 09:00:00|1840.5|1839|1834|1833|1840.5|1839|1834|1832.5|35547
1627376700000|2021-07-27 09:05:00|1833.5|1832.5|1833|1831|1834|1832.5|1832|1830.5|1570
1627377000000|2021-07-27 09:10:00|1833.5|1831.5|1842|1840.5|1842|1840.5|1833|1831.5|9380
1627377300000|2021-07-27 09:15:00|1841.5|1840|1837.5|1836|1842|1841|1837.5|1835.5|13666
1627377600000|2021-07-27 09:20:00|1837|1836.5|1834.5|1833.5|1838|1836.5|1833.5|1832.5|3125
1627377900000|2021-07-27 09:25:00|1834|1834|1842.5|1840.5|1842.5|1840.5|1834|1834|8575
1627378200000|2021-07-27 09:30:00|1842|1841.5|1847.5|1845.5|1847.5|1846.5|1842|1840.5|9193
1627378500000|2021-07-27 09:35:00|1847|1846|1847.5|1845.5|1848.5|1847.5|1846|1845.5|4528
1627378800000|2021-07-27 09:40:00|1847|1846|1848|1846.5|1850|1848|1846.5|1845.5|3402
1627379100000|2021-07-27 09:45:00|1847.5|1846|1847.5|1846.5|1848|1846.5|1847|1845.5|2884
1627379400000|2021-07-27 09:50:00|1848|1847|1845|1843.5|1849|1848.5|1845|1843.5|3528
1627379700000|2021-07-27 09:55:00|1844.5|1844|1844|1843|1844.5|1844|1840.5|1839.5|7176
1627380000000|2021-07-27 10:00:00|1844.5|1843.5|1851|1849.5|1851.5|1849.5|1844.5|1843.5|105424
1627380300000|2021-07-27 10:05:00|1851.5|1850|1851|1849.5|1853|1852.5|1850.5|1848.5|15393
1627380600000|2021-07-27 10:10:00|1850.5|1849|1848|1847|1851.5|1850.5|1846.5|1845|5459
1627380900000|2021-07-27 10:15:00|1847.5|1846.5|1853.5|1851.5|1853.5|1852.5|1846.5|1845|30142
1627381200000|2021-07-27 10:20:00|1854|1852|1852.5|1852|1854|1852.5|1850.5|1849|15557
1627381500000|2021-07-27 10:25:00|1852|1851.5|1851|1849|1852.5|1851.5|1850.5|1849|2009
1627381800000|2021-07-27 10:30:00|1851.5|1849.5|1849.5|1848.5|1853|1852|1849.5|1848|5785
1627382100000|2021-07-27 10:35:00|1850|1849|1852|1851.5|1852.5|1851.5|1849.5|1848.5|6719
1627382400000|2021-07-27 10:40:00|1852.5|1852|1851.5|1851|1853|1852|1851.5|1850|3453
1627382700000|2021-07-27 10:45:00|1851|1850.5|1851|1849|1852|1851.5|1849|1848|4966
1627383000000|2021-07-27 10:50:00|1850.5|1848.5|1844|1842.5|1850.5|1848.5|1843.5|1842|2974
1627383300000|2021-07-27 10:55:00|1844.5|1843|1845|1844|1845|1844.5|1844|1843|4740
1627383600000|2021-07-27 11:00:00|1844.5|1844.5|1849|1847.5|1849.5|1847.5|1844.5|1844.5|6316
1627383900000|2021-07-27 11:05:00|1849.5|1848|1849.5|1848|1852.5|1851|1848.5|1847.5|8772
1627384200000|2021-07-27 11:10:00|1849|1848.5|1849.5|1848.5|1849.5|1848.5|1849|1848.5|123
1627384500000|2021-07-27 11:15:00|1850|1849|1849.5|1848.5|1850.5|1849.5|1849|1848|4635
1627384800000|2021-07-27 11:20:00|1850|1849|1848.5|1847.5|1850|1849|1848.5|1847|2937
1627385100000|2021-07-27 11:25:00|1848|1847|1847.5|1846|1848|1847|1846.5|1845|1854
1627385400000|2021-07-27 11:30:00|1847|1846.5|1852.5|1851.5|1853|1851.5|1847|1846|10348
1627385700000|2021-07-27 11:35:00|1853|1852|1856|1855|1856.5|1856|1852.5|1852|16934
1627386000000|2021-07-27 11:40:00|1855.5|1854.5|1852.5|1851|1855.5|1854.5|1852|1851|1819
1627386300000|2021-07-27 11:45:00|1852|1851.5|1850|1848.5|1852|1851.5|1849.5|1848.5|4798
1627386600000|2021-07-27 11:50:00|1849.5|1848|1849.5|1848.5|1850.5|1849.5|1848|1847|4766
1627386900000|2021-07-27 11:55:00|1850|1849|1853|1852|1853.5|1852.5|1849.5|1849|5045
1627387200000|2021-07-27 12:00:00|1852.5|1851.5|1854.5|1853|1855|1854.5|1852|1851.5|4065
1627387500000|2021-07-27 12:05:00|1855|1853.5|1855|1854|1855.5|1855|1854|1853.5|4107
1627387800000|2021-07-27 12:10:00|1854.5|1853.5|1854|1853|1856.5|1855.5|1853|1852|9218
1627388100000|2021-07-27 12:15:00|1854.5|1853.5|1853|1852|1854.5|1853.5|1852.5|1852|2837
1627388400000|2021-07-27 12:20:00|1852.5|1852.5|1853|1852.5|1853.5|1852.5|1852.5|1852|3513
1627388700000|2021-07-27 12:25:00|1853.5|1853|1858.5|1857|1858.5|1857|1853.5|1853|6973
1627389000000|2021-07-27 12:30:00|1858|1856.5|1856.5|1855|1861|1860|1855.5|1854.5|24430
1627389300000|2021-07-27 12:35:00|1856|1855.5|1861|1859.5|1861|1859.5|1855.5|1855|8244
1627389600000|2021-07-27 12:40:00|1860.5|1860|1861|1859.5|1862.5|1861.5|1860.5|1859.5|5812
1627389900000|2021-07-27 12:45:00|1860.5|1860|1860|1859|1860.5|1860|1858|1856.5|3486
1627390200000|2021-07-27 12:50:00|1859.5|1858.5|1858.5|1857.5|1859.5|1858.5|1858.5|1857.5|1599
1627390500000|2021-07-27 12:55:00|1858|1857|1856.5|1856|1858|1857|1856.5|1855.5|3021
1627390800000|2021-07-27 13:00:00|1857|1856.5|1862.5|1861.5|1862.5|1861.5|1857|1856|12867
1627391100000|2021-07-27 13:05:00|1862|1860.5|1859.5|1858.5|1862|1861|1859.5|1858|6906
1627391400000|2021-07-27 13:10:00|1859|1858|1860|1859|1860|1859|1858|1856.5|4381
1627391700000|2021-07-27 13:15:00|1859.5|1858|1858.5|1857.5|1860.5|1860|1858.5|1857.5|2703
1627392000000|2021-07-27 13:20:00|1858|1857|1857|1855.5|1858.5|1857.5|1857|1854.5|1662
1627392300000|2021-07-27 13:25:00|1856.5|1856|1858|1857|1858.5|1858|1856.5|1855.5|6288
1627392600000|2021-07-27 13:30:00|1857.5|1856.5|1856.5|1855.5|1860|1859.5|1856.5|1855|9104
1627392900000|2021-07-27 13:35:00|1856|1855|1861.5|1860.5|1863.5|1862.5|1854|1852.5|17750
1627393200000|2021-07-27 13:40:00|1861|1860|1857|1855.5|1862.5|1861.5|1857|1855|20781
1627393500000|2021-07-27 13:45:00|1857.5|1856|1856|1855|1857.5|1856.5|1855|1853.5|10202
1627393800000|2021-07-27 13:50:00|1855.5|1854|1854.5|1853|1857|1856.5|1854.5|1853|10779
1627394100000|2021-07-27 13:55:00|1854|1852.5|1855|1854|1856|1855|1853|1851.5|34476
1627394400000|2021-07-27 14:00:00|1855.5|1854.5|1853|1852.5|1855.5|1854.5|1851.5|1850|13642
1627394700000|2021-07-27 14:05:00|1853.5|1853|1849.5|1848|1854|1853|1849|1847.5|3291
1627395000000|2021-07-27 14:10:00|1849|1847|1851|1850|1851|1850.5|1848|1846.5|8836
1627395300000|2021-07-27 14:15:00|1850.5|1850.5|1848.5|1847.5|1850.5|1850.5|1848.5|1847.5|5522
1627395600000|2021-07-27 14:20:00|1848|1847|1850|1849|1852|1851|1846|1844.5|15450
1627395900000|2021-07-27 14:25:00|1849.5|1848.5|1850|1849|1850|1849|1849|1848.5|4119
1627396200000|2021-07-27 14:30:00|1849.5|1848.5|1849|1848|1850|1848.5|1846|1844.5|22896
1627396500000|2021-07-27 14:35:00|1848.5|1847.5|1852|1850|1854.5|1853|1848.5|1847|92965
1627396800000|2021-07-27 14:40:00|1851.5|1850.5|1847.5|1846|1851.5|1850.5|1847.5|1846|2307
1627397100000|2021-07-27 14:45:00|1847|1845|1845|1844|1847.5|1846.5|1845|1844|14672
1627397400000|2021-07-27 14:50:00|1844.5|1843|1840|1839|1844.5|1843.5|1840|1838.5|4584
1627397700000|2021-07-27 14:55:00|1839.5|1838.5|1839.5|1839|1840|1839|1838|1837|6708
1627398000000|2021-07-27 15:00:00|1839|1838|1842|1840.5|1844|1843|1839|1838|13456
1627398300000|2021-07-27 15:05:00|1842.5|1841|1844|1843|1846|1845.5|1842|1840.5|15441
1627398600000|2021-07-27 15:10:00|1843.5|1842.5|1842.5|1841|1843.5|1842.5|1842|1841|4287
1627398900000|2021-07-27 15:15:00|1843|1841.5|1841|1839.5|1843.5|1843|1840.5|1839|59251
1627399200000|2021-07-27 15:20:00|1840.5|1839|1842|1840.5|1844|1843|1840|1838.5|13409
1627399500000|2021-07-27 15:25:00|1842.5|1841|1844|1842.5|1844.5|1843|1841.5|1840|33012
1627455600000|2021-07-28 07:00:00|1841|1826|1840.5|1836.5|1842.5|1839|1837|1826|3150
1627455900000|2021-07-28 07:05:00|1840|1837|1852|1850|1852|1850|1840|1837|9174
1627456200000|2021-07-28 07:10:00|1853|1850.5|1851|1849|1857|1855.5|1850|1847.5|6320
1627456500000|2021-07-28 07:15:00|1850.5|1849.5|1857.5|1856|1860|1857.5|1850.5|1849|5237
1627456800000|2021-07-28 07:20:00|1858.5|1856.5|1854|1853|1860.5|1858|1854|1851.5|8038
1627457100000|2021-07-28 07:25:00|1853|1852.5|1851.5|1849.5|1857|1854.5|1850|1848|2892
1627457400000|2021-07-28 07:30:00|1851|1850|1848.5|1847|1851.5|1850|1844.5|1843.5|17457
1627457700000|2021-07-28 07:35:00|1848|1846.5|1848.5|1846.5|1852|1850.5|1847|1844.5|3550
1627458000000|2021-07-28 07:40:00|1848|1847|1849.5|1848|1849.5|1848|1847.5|1846.5|2650
1627458300000|2021-07-28 07:45:00|1849|1847|1855.5|1854|1856.5|1854|1848.5|1846.5|3649
1627458600000|2021-07-28 07:50:00|1856|1854.5|1857|1855.5|1858.5|1856|1853.5|1851.5|6753
1627458900000|2021-07-28 07:55:00|1856.5|1855|1852.5|1850.5|1857|1855|1852.5|1850.5|2382
1627459200000|2021-07-28 08:00:00|1852|1851|1853|1852|1854.5|1853|1851.5|1849.5|3775
1627459500000|2021-07-28 08:05:00|1852.5|1851.5|1852|1850|1854.5|1853|1850.5|1850|4918
1627459800000|2021-07-28 08:10:00|1851.5|1850.5|1855.5|1854.5|1856.5|1855.5|1851|1850|3650
1627460100000|2021-07-28 08:15:00|1856|1855|1854.5|1853.5|1857|1856.5|1854.5|1853.5|2775
1627460400000|2021-07-28 08:20:00|1854|1853|1858|1856.5|1858.5|1858|1853.5|1853|3941
1627460700000|2021-07-28 08:25:00|1857.5|1856|1849|1848|1857.5|1856|1849|1848|4330
1627461000000|2021-07-28 08:30:00|1849.5|1848.5|1856|1855|1857|1855.5|1849.5|1848.5|7678
1627461300000|2021-07-28 08:35:00|1856.5|1855.5|1852|1850.5|1857.5|1857|1852|1850|7281
1627461600000|2021-07-28 08:40:00|1853|1851|1853|1852|1853.5|1853|1852|1850.5|5094
1627461900000|2021-07-28 08:45:00|1853.5|1852.5|1855.5|1855|1857|1855.5|1853|1852|9160
1627462200000|2021-07-28 08:50:00|1855|1854.5|1853|1852|1855.5|1854.5|1851.5|1850|6392
1627462500000|2021-07-28 08:55:00|1852.5|1851.5|1854.5|1853|1855.5|1854|1852|1851|4501
1627462800000|2021-07-28 09:00:00|1855|1853.5|1855.5|1854.5|1856.5|1855.5|1855|1853.5|5209
1627463100000|2021-07-28 09:05:00|1855|1854|1851.5|1850.5|1855|1854.5|1851.5|1850|4194
1627463400000|2021-07-28 09:10:00|1851|1850|1855.5|1854.5|1856.5|1855.5|1850.5|1849|7883
1627463700000|2021-07-28 09:15:00|1855|1854|1854.5|1853.5|1856.5|1855.5|1854|1853.5|5679
1627464000000|2021-07-28 09:20:00|1854|1853|1853.5|1852.5|1854|1853|1853|1852|1367
1627464300000|2021-07-28 09:25:00|1854|1853|1856.5|1855.5|1859.5|1857.5|1854|1852.5|6583
1627464600000|2021-07-28 09:30:00|1856|1855|1855|1853.5|1857|1856|1855|1853.5|3998
1627464900000|2021-07-28 09:35:00|1855.5|1854|1855|1853.5|1856.5|1855.5|1855|1853.5|3661
1627465200000|2021-07-28 09:40:00|1854.5|1853|1851.5|1850.5|1855.5|1854|1851.5|1850.5|3860
1627465500000|2021-07-28 09:45:00|1851|1850|1851|1850|1853|1852|1851|1849.5|5440
1627465800000|2021-07-28 09:50:00|1850.5|1849.5|1855|1854.5|1856.5|1855|1849|1847|8517
1627466100000|2021-07-28 09:55:00|1855.5|1854|1854|1853|1856|1855.5|1854|1853|3628
1627466400000|2021-07-28 10:00:00|1854.5|1853.5|1853|1851.5|1856.5|1855.5|1853|1851.5|5611
1627466700000|2021-07-28 10:05:00|1853.5||1853.5||1853.5||1853.5||1113
1627467000000|2021-07-28 10:10:00|1853|1852|1853.5|1852.5|1854|1853.5|1852.5|1851.5|5651
1627467300000|2021-07-28 10:15:00|1853|1852|1853.5|1853|1854|1853|1852|1851|6307
1627467600000|2021-07-28 10:20:00|1853|1852.5|1851.5|1850|1853.5|1853|1851.5|1850|2001
1627467900000|2021-07-28 10:25:00|1852|1850.5|1849.5|1848.5|1852|1851.5|1849.5|1848.5|4608
1627468200000|2021-07-28 10:30:00|1850|1848|1853|1852.5|1855.5|1854.5|1849.5|1847.5|41499
1627468500000|2021-07-28 10:35:00|1852|1852|1851|1850.5|1852|1852|1849|1847.5|10679
1627468800000|2021-07-28 10:40:00|1850.5|1850|1852.5|1851.5|1855|1854.5|1850.5|1849|11568
1627469100000|2021-07-28 10:45:00|1852|1851|1852|1851|1853.5|1853|1850|1848.5|9382
1627469400000|2021-07-28 10:50:00|1852.5|1851.5|1852.5|1851|1854|1853|1851|1849.5|4895
1627469700000|2021-07-28 10:55:00|1852|1851.5|1852.5|1851|1854|1853|1851.5|1850.5|3809
1627470000000|2021-07-28 11:00:00|1852|1851.5|1853|1852|1853.5|1852.5|1851.5|1850.5|3817
1627470300000|2021-07-28 11:05:00|1852.5|1851.5|1852.5|1851|1853|1852|1851.5|1850.5|4450
1627470600000|2021-07-28 11:10:00|1852|1851.5|1852|1850.5|1852|1851.5|1850.5|1849.5|2083
1627470900000|2021-07-28 11:15:00|1852.5|1851|1856|1854.5|1856|1854.5|1852.5|1851|3830
1627471200000|2021-07-28 11:20:00|1855.5|1854|1855|1853.5|1858|1856.5|1854|1852.5|4760
1627471500000|2021-07-28 11:25:00|1854.5|1854|1858|1857|1858.5|1857.5|1854.5|1854|5590
1627471800000|2021-07-28 11:30:00|1857.5|1856.5|1856.5|1855|1858.5|1856.5|1856|1855|3911
1627472100000|2021-07-28 11:35:00|1856|1854.5|1853.5|1851.5|1856|1854.5|1853|1851.5|3880
1627472400000|2021-07-28 11:40:00|1853|1852|1854.5|1853|1854.5|1854|1853|1852|2166
1627472700000|2021-07-28 11:45:00|1855|1853.5|1856|1855|1856|1855|1855|1853.5|2123
1627473000000|2021-07-28 11:50:00|1855.5|1854.5|1854|1853|1856|1855|1854|1853|901
1627473300000|2021-07-28 11:55:00|1853.5|1853.5|1856.5|1855|1857.5|1856|1853.5|1852|2026
1627473600000|2021-07-28 12:00:00|1856|1854.5|1855|1854|1856|1854.5|1854.5|1853.5|1800
1627473900000|2021-07-28 12:05:00|1854.5|1854.5|1854.5|1853.5|1855.5|1855|1854.5|1853|3022
1627474200000|2021-07-28 12:10:00|1854|1853|1855.5|1854.5|1856|1855|1854|1853|5370
1627474500000|2021-07-28 12:15:00|1856|1855|1854.5|1853|1856|1855|1854|1853|2129
1627474800000|2021-07-28 12:20:00|1854|1852.5|1853.5|1852.5|1854.5|1854|1852.5|1851.5|2868
1627475100000|2021-07-28 12:25:00|1854|1853|1854.5|1854|1855.5|1854.5|1854|1852.5|2409
1627475400000|2021-07-28 12:30:00|1854|1853.5|1855|1854|1856|1855.5|1854|1852.5|3248
1627475700000|2021-07-28 12:35:00|1854.5|1854.5|1854.5|1853|1855|1854.5|1853.5|1852.5|2048
1627476000000|2021-07-28 12:40:00|1855|1853.5|1853|1851.5|1855|1854|1853|1851.5|2103
1627476300000|2021-07-28 12:45:00|1852.5|1851|1853|1852|1853|1852.5|1852|1851|1512
1627476600000|2021-07-28 12:50:00|1852.5|1851.5|1852|1851|1853|1851.5|1851.5|1850.5|4078
1627476900000|2021-07-28 12:55:00|1851.5|1850.5|1852|1851|1852|1851|1849.5|1848.5|7836
1627477200000|2021-07-28 13:00:00|1853|1851.5|1855|1854|1855.5|1854.5|1853|1851|5900
1627477500000|2021-07-28 13:05:00|1855.5|1854.5|1858|1857.5|1859|1858|1854.5|1854|6240
1627477800000|2021-07-28 13:10:00|1858.5|1857|1859|1858|1859.5|1858.5|1858|1857|1620
1627478100000|2021-07-28 13:15:00|1859.5|1858.5|1858.5|1857.5|1859.5|1858.5|1857.5|1857|3030
1627478400000|2021-07-28 13:20:00|1858|1857|1856.5|1855.5|1858.5|1857.5|1856.5|1855|1988
1627478700000|2021-07-28 13:25:00|1857|1856|1855|1854.5|1857.5|1856.5|1853|1852|10761
1627479000000|2021-07-28 13:30:00|1855.5|1855|1855|1854|1859|1857|1852.5|1850|54560
1627479300000|2021-07-28 13:35:00|1855.5|1854.5|1854|1853|1857|1855.5|1854|1852.5|7058
1627479600000|2021-07-28 13:40:00|1855|1852.5|1856|1855|1859.5|1857|1854.5|1852.5|5607
1627479900000|2021-07-28 13:45:00|1855.5|1854.5|1859.5|1858|1860|1858|1855.5|1854|3827
1627480200000|2021-07-28 13:50:00|1859|1858.5|1860.5|1859.5|1861|1860.5|1859|1858|4515
1627480500000|2021-07-28 13:55:00|1860|1860|1863.5|1862|1867.5|1866|1860|1859.5|8131
1627480800000|2021-07-28 14:00:00|1863|1862.5|1864.5|1863.5|1866.5|1864.5|1861.5|1860.5|9667
1627481100000|2021-07-28 14:05:00|1865|1863|1867|1866|1868.5|1867|1864.5|1863|3952
1627481400000|2021-07-28 14:10:00|1867.5|1865.5|1868.5|1867.5|1870|1868.5|1866.5|1865|9932
1627481700000|2021-07-28 14:15:00|1868|1867|1877.5|1875.5|1878.5|1876|1868|1866.5|6160
1627482000000|2021-07-28 14:20:00|1877|1875|1876.5|1874.5|1877.5|1876|1874|1873|9109
1627482300000|2021-07-28 14:25:00|1875.5|1873.5|1869.5|1867.5|1875.5|1874.5|1869.5|1867.5|5415
1627482600000|2021-07-28 14:30:00|1870.5|1868.5|1868.5|1867|1870.5|1869|1867.5|1866|7307
1627482900000|2021-07-28 14:35:00|1868|1867.5|1868|1867.5|1871|1869.5|1867.5|1866.5|7096
1627483200000|2021-07-28 14:40:00|1867.5|1867|1863|1862|1867.5|1867|1862|1860.5|2715
1627483500000|2021-07-28 14:45:00|1863.5|1862.5|1867|1866|1867|1866|1863.5|1862|2788
1627483800000|2021-07-28 14:50:00|1866.5|1865.5|1869|1868|1869.5|1868.5|1865.5|1864|5221
1627484100000|2021-07-28 14:55:00|1868.5|1867.5|1867.5|1866.5|1869|1868|1867|1866|6565
1627484400000|2021-07-28 15:00:00|1867|1867|1869|1867.5|1869|1868|1867|1866|5052
1627484700000|2021-07-28 15:05:00|1869.5|1868|1869.5|1868.5|1870.5|1869.5|1869|1867.5|3743
1627485000000|2021-07-28 15:10:00|1870|1869|1868|1867.5|1870.5|1869.5|1867|1866|6619
1627485300000|2021-07-28 15:15:00|1867.5|1866.5|1866|1865|1867.5|1866.5|1865|1864.5|4703
1627485600000|2021-07-28 15:20:00|1865.5|1864.5|1864|1863|1866|1865|1864|1862.5|5493
1627485900000|2021-07-28 15:25:00|1864.5|1863.5|1861.5|1860|1866|1865|1861.5|1859.5|18613
1627542000000|2021-07-29 07:00:00|1866|1858|1868.5|1865|1870|1866.5|1857.5|1852.5|5110
1627542300000|2021-07-29 07:05:00|1868|1865.5|1867|1864.5|1872.5|1869|1866.5|1863.5|177
1627542600000|2021-07-29 07:10:00|1866.5|1864|1861|1859|1866.5|1864|1859.5|1856.5|7037
1627542900000|2021-07-29 07:15:00|1860.5|1859.5|1849|1846|1860.5|1859.5|1849|1845.5|3239
1627543200000|2021-07-29 07:20:00|1848.5|1846.5|1841|1838.5|1849|1847|1840.5|1838|5403
1627543500000|2021-07-29 07:25:00|1840.5|1838|1838.5|1836.5|1841|1838.5|1834|1832|10852
1627543800000|2021-07-29 07:30:00|1838|1836|1831|1828|1838|1836|1831|1827.5|760
1627544100000|2021-07-29 07:35:00|1830.5|1827.5|1827.5|1825.5|1830.5|1828|1824.5|1823.5|2576
1627544400000|2021-07-29 07:40:00|1827|1825|1834|1833|1834|1833|1826.5|1825|7065
1627544700000|2021-07-29 07:45:00|1834.5|1833.5|1835.5|1833.5|1838|1836|1831|1829|9850
1627545000000|2021-07-29 07:50:00|1835|1834.5|1832|1830.5|1836|1834.5|1832|1830|10358
1627545300000|2021-07-29 07:55:00|1831.5|1830|1833.5|1832|1834.5|1832|1828|1825.5|2262
1627545600000|2021-07-29 08:00:00|1834|1832.5|1835|1834|1835|1834|1832|1830|7475
1627545900000|2021-07-29 08:05:00|1834.5|1833|1837.5|1836|1837.5|1836.5|1831.5|1830|16092
1627546200000|2021-07-29 08:10:00|1837|1835|1837.5|1836.5|1839|1838|1834.5|1833.5|13266
1627546500000|2021-07-29 08:15:00|1837|1836|1835|1834|1837.5|1836.5|1834.5|1834|9564
1627546800000|2021-07-29 08:20:00|1834.5|1833|1836|1835|1836.5|1835.5|1831.5|1829|8081
1627547100000|2021-07-29 08:25:00|1835.5|1834.5|1837.5|1836|1837.5|1836.5|1834.5|1834|2162
1627547400000|2021-07-29 08:30:00|1837|1836.5|1840.5|1839|1841|1839|1837|1836|3360
1627547700000|2021-07-29 08:35:00|1840|1839.5|1840.5|1839.5|1844|1843.5|1840|1839|39038
1627548000000|2021-07-29 08:40:00|1840|1839|1844.5|1843|1844.5|1843|1840|1839|4160
1627548300000|2021-07-29 08:45:00|1844|1842.5|1842.5|1841.5|1846|1844.5|1842|1840.5|6328
1627548600000|2021-07-29 08:50:00|1843|1842|1837.5|1836|1844|1842.5|1837.5|1835|6162
1627548900000|2021-07-29 08:55:00|1837|1835|1838.5|1837.5|1840|1839|1836.5|1835|7831
1627549200000|2021-07-29 09:00:00|1839|1838|1838.5|1837.5|1841.5|1841|1838.5|1837.5|3142
1627549500000|2021-07-29 09:05:00|1838|1837|1839|1838|1840|1839|1836|1834|7782
1627549800000|2021-07-29 09:10:00|1839.5|1838.5|1838.5|1837.5|1841.5|1840|1837.5|1836|3866
1627550100000|2021-07-29 09:15:00|1838|1837|1839.5|1838.5|1841|1840|1837|1836|66670
1627550400000|2021-07-29 09:20:00|1838.5|1838|1837|1836|1842|1840.5|1837|1836|9315
1627550700000|2021-07-29 09:25:00|1837.5|1836.5|1837.5|1837|1841|1840|1836.5|1836|10813
1627551000000|2021-07-29 09:30:00|1838|1837.5|1833.5|1832|1839|1838|1833.5|1832|2287
1627551300000|2021-07-29 09:35:00|1832.5|1832.5|1834.5|1833.5|1834.5|1833.5|1832.5|1832|4328
1627551600000|2021-07-29 09:40:00|1835|1834|1836|1835.5|1836|1835.5|1834.5|1833|2651
1627551900000|2021-07-29 09:45:00|1835.5|1835|1830|1829|1836|1835.5|1828.5|1826.5|13273
1627552200000|2021-07-29 09:50:00|1829.5|1828.5|1830|1828.5|1830|1828.5|1829.5|1828.5|1299
1627552500000|2021-07-29 09:55:00|1830.5|1829|1832|1831.5|1832|1831.5|1829.5|1829|3429
1627552800000|2021-07-29 10:00:00|1831|1831|1832|1831|1832|1831|1830.5|1829|3451
1627553100000|2021-07-29 10:05:00|1831.5|1830.5|1828.5|1828|1832|1831|1828.5|1827.5|3213
1627553400000|2021-07-29 10:10:00|1829|1828.5|1832|1831|1832.5|1831.5|1829|1828.5|2089
1627553700000|2021-07-29 10:15:00|1832.5|1831.5|1832|1831|1834|1833|1831.5|1830.5|2853
1627554000000|2021-07-29 10:20:00|1831.5|1830.5|1826.5|1825|1832|1830.5|1825.5|1824|2211
1627554300000|2021-07-29 10:25:00|1826|1825.5|1829|1827.5|1829|1827.5|1826|1825.5|3057
1627554600000|2021-07-29 10:30:00|1828.5|1828|1826.5|1825.5|1828.5|1828|1826.5|1825.5|4087
1627554900000|2021-07-29 10:35:00|1827.5|1826|1825|1824|1829.5|1828.5|1825|1824|7400
1627555200000|2021-07-29 10:40:00|1825.5|1824.5|1825.5|1824.5|1827.5|1826|1824.5|1824|3920
1627555500000|2021-07-29 10:45:00|1825|1824|1827|1826|1827.5|1826.5|1825|1824|8945
1627555800000|2021-07-29 10:50:00|1827.5|1826.5|1828.5|1827.5|1828.5|1827.5|1827|1826.5|1057
1627556100000|2021-07-29 10:55:00|1829|1828|1828|1827|1829|1828.5|1826.5|1826|3630
1627556400000|2021-07-29 11:00:00|1828.5|1827.5|1831.5|1830.5|1831.5|1830.5|1827.5|1827|6421
1627556700000|2021-07-29 11:05:00|1832|1830|1831|1829|1832|1830.5|1828|1826.5|5387
1627557000000|2021-07-29 11:10:00|1830|1828.5|1832|1831|1832.5|1831|1829|1828|3804
1627557300000|2021-07-29 11:15:00|1833|1831.5|1833.5|1832.5|1833.5|1832.5|1832|1831.5|1582
1627557600000|2021-07-29 11:20:00|1833|1832|1831|1830|1833|1832|1830.5|1830|4335
1627557900000|2021-07-29 11:25:00|1831.5|1830.5|1829.5|1828.5|1833|1832|1828.5|1827|5593
1627558200000|2021-07-29 11:30:00|1830|1829|1832|1830.5|1832|1830.5|1830|1829|1253
1627558500000|2021-07-29 11:35:00|1832.5|1831|1832.5|1831.5|1832.5|1831.5|1832.5|1831|1684
1627558800000|2021-07-29 11:40:00|1833|1832|1834.5|1833.5|1835|1834|1832|1831|3694
1627559100000|2021-07-29 11:45:00|1835|1833|1831.5|1830.5|1835|1833|1831|1830|3215
1627559400000|2021-07-29 11:50:00|1831|1830|1830|1829.5|1831|1830|1829.5|1828.5|1397
1627559700000|2021-07-29 11:55:00|1830.5|1830|1832.5|1831.5|1832.5|1831.5|1830.5|1830|606
1627560000000|2021-07-29 12:00:00|1832|1831|1833.5|1832.5|1833.5|1832.5|1832|1831|1491
1627560300000|2021-07-29 12:05:00|1834|1833|1836.5|1835|1837|1835.5|1834|1833|4052
1627560600000|2021-07-29 12:10:00|1837|1835.5|1838.5|1837.5|1839.5|1838|1836|1834|10720
1627560900000|2021-07-29 12:15:00|1838|1837|1837|1835.5|1838|1837.5|1836|1834.5|2853
1627561200000|2021-07-29 12:20:00|1837.5|1836|1838|1836.5|1838|1837|1837.5|1836|331
1627561500000|2021-07-29 12:25:00|1837|1837|1836|1835|1837|1837|1836|1835|2250
1627561800000|2021-07-29 12:30:00|1835.5|1834.5|1838|1836.5|1840.5|1838.5|1835|1834.5|6728
1627562100000|2021-07-29 12:35:00|1838.5|1837|1843.5|1842|1845.5|1844.5|1838.5|1837|5082
1627562400000|2021-07-29 12:40:00|1843|1841.5|1845|1843.5|1845|1843.5|1842|1841|2471
1627562700000|2021-07-29 12:45:00|1844.5|1843|1842.5|1841.5|1844.5|1843.5|1842|1841|2252
1627563000000|2021-07-29 12:50:00|1843|1842|1844|1843|1844.5|1843.5|1843|1842|1529
1627563300000|2021-07-29 12:55:00|1843.5|1842.5|1841.5|1840.5|1844|1843|1841.5|1840|2002
1627563600000|2021-07-29 13:00:00|1841|1840|1841.5|1841|1842.5|1841.5|1840|1839.5|10129
1627563900000|2021-07-29 13:05:00|1842.5|1841.5|1843.5|1842|1844|1843|1842|1841.5|1828
1627564200000|2021-07-29 13:10:00|1843|1842.5|1844|1843|1844|1843|1843|1842.5|1645
1627564500000|2021-07-29 13:15:00|1843.5|1842.5|1847|1846|1847|1846.5|1842.5|1842|10686
1627564800000|2021-07-29 13:20:00|1847.5|1846.5|1844|1843.5|1848.5|1848|1843|1842.5|9637
1627565100000|2021-07-29 13:25:00|1843.5|1843|1844.5|1843.5|1844.5|1843.5|1842|1841|6610
1627565400000|2021-07-29 13:30:00|1844|1843|1846.5|1845.5|1847.5|1845.5|1841.5|1840.5|11989
1627565700000|2021-07-29 13:35:00|1847|1846|1846.5|1845.5|1848.5|1847|1845.5|1844.5|4259
1627566000000|2021-07-29 13:40:00|1847|1846|1847.5|1846|1848|1847.5|1845|1844.5|9356
1627566300000|2021-07-29 13:45:00|1847|1845.5|1847|1846|1848.5|1848|1846.5|1845|12794
1627566600000|2021-07-29 13:50:00|1846.5|1845.5|1847|1846.5|1847|1846.5|1843.5|1842|6186
1627566900000|2021-07-29 13:55:00|1846.5|1846|1842.5|1842|1847|1846.5|1840.5|1839.5|6827
1627567200000|2021-07-29 14:00:00|1843|1842.5|1839.5|1838.5|1843|1842.5|1838.5|1838|7046
1627567500000|2021-07-29 14:05:00|1839|1838|1835.5|1834.5|1839.5|1838.5|1835|1834|73297
1627567800000|2021-07-29 14:10:00|1835|1834|1841|1840|1841|1840|1831.5|1830|16489
1627568100000|2021-07-29 14:15:00|1840.5|1839.5|1842.5|1841.5|1842.5|1842|1838.5|1838|9093
1627568400000|2021-07-29 14:20:00|1842|1841|1840.5|1840|1843.5|1842.5|1840.5|1839.5|9067
1627568700000|2021-07-29 14:25:00|1840|1839.5|1843|1842|1843.5|1842|1839|1838|6787
1627569000000|2021-07-29 14:30:00|1843.5|1842.5|1840.5|1839.5|1844|1842.5|1839|1838.5|8902
1627569300000|2021-07-29 14:35:00|1841|1840|1840|1839|1841.5|1841|1838.5|1837.5|11376
1627569600000|2021-07-29 14:40:00|1840.5|1839.5|1838.5|1838|1841.5|1840|1838.5|1838|11750
1627569900000|2021-07-29 14:45:00|1839|1838.5|1841|1840|1841|1840|1838.5|1837.5|12638
1627570200000|2021-07-29 14:50:00|1841.5|1840.5|1845|1844.5|1845|1844.5|1841|1840.5|13335
1627570500000|2021-07-29 14:55:00|1845.5|1844|1843.5|1843|1845.5|1844|1841.5|1840.5|22402
1627570800000|2021-07-29 15:00:00|1843|1842.5|1846|1845|1847.5|1846.5|1843|1842.5|9371
1627571100000|2021-07-29 15:05:00|1846.5|1845.5|1849|1848|1849|1848|1845|1844|19323
1627571400000|2021-07-29 15:10:00|1848.5|1847.5|1848|1847|1848.5|1848|1846|1845|22138
1627571700000|2021-07-29 15:15:00|1848.5|1847.5|1852|1851|1852.5|1851.5|1848|1847.5|19052
1627572000000|2021-07-29 15:20:00|1851.5|1850|1852.5|1852|1854|1853.5|1851|1850|17988
1627572300000|2021-07-29 15:25:00|1853|1851.5|1856.5|1854.5|1856.5|1854.5|1851|1850.5|34429
1627628400000|2021-07-30 07:00:00|1849|1823.5|1829|1823.5|1849|1839.5|1826|1808.5|7800
1627628700000|2021-07-30 07:05:00|1828.5|1821.5|1822|1818.5|1828.5|1822|1818|1814.5|3379
1627629000000|2021-07-30 07:10:00|1820|1818|1813.5|1810.5|1822|1818|1813.5|1810.5|2612
1627629300000|2021-07-30 07:15:00|1813|1809.5|1812|1809|1814|1811.5|1806.5|1803|5288
1627629600000|2021-07-30 07:20:00|1812.5|1809.5|1813|1810.5|1815.5|1813.5|1808|1805|5097
1627629900000|2021-07-30 07:25:00|1812.5|1810|1811.5|1810|1812.5|1810.5|1805.5|1804|16745
1627630200000|2021-07-30 07:30:00|1812|1810.5|1809|1807|1814.5|1814|1809|1806|18004
1627630500000|2021-07-30 07:35:00|1808.5|1806.5|1814|1813|1815|1814|1807|1804.5|17709
1627630800000|2021-07-30 07:40:00|1813.5|1812.5|1816.5|1816|1819|1817.5|1812|1810.5|15164
1627631100000|2021-07-30 07:45:00|1816|1815.5|1819|1818|1819.5|1819|1815|1814|21599
1627631400000|2021-07-30 07:50:00|1818.5|1817.5|1822.5|1821|1823|1822|1817.5|1816.5|17783
1627631700000|2021-07-30 07:55:00|1823|1821.5|1833|1831.5|1833.5|1833|1822.5|1821.5|15101
1627632000000|2021-07-30 08:00:00|1832.5|1832|1833|1831.5|1833.5|1832|1826|1823.5|10313
1627632300000|2021-07-30 08:05:00|1833.5|1832|1832.5|1831.5|1837|1834.5|1829.5|1828.5|7808
1627632600000|2021-07-30 08:10:00|1833.5|1832|1838.5|1837.5|1838.5|1837.5|1833.5|1832|3194
1627632900000|2021-07-30 08:15:00|1839.5|1838|1842|1840.5|1842.5|1841|1838.5|1838|3393
1627633200000|2021-07-30 08:20:00|1841.5|1840|1842|1841|1842.5|1841.5|1840.5|1838.5|2849
1627633500000|2021-07-30 08:25:00|1841.5|1840.5|1844.5|1843.5|1844.5|1843.5|1841|1840|2969
1627633800000|2021-07-30 08:30:00|1844|1843|1844|1842|1845|1843.5|1842.5|1841|2931
1627634100000|2021-07-30 08:35:00|1843.5|1843|1844|1842.5|1844|1843|1843|1841|359
1627634400000|2021-07-30 08:40:00|1843.5|1843|1840|1838.5|1843.5|1843.5|1839.5|1838.5|6064
1627634700000|2021-07-30 08:45:00|1840.5|1839|1839|1837.5|1840.5|1839.5|1838|1836.5|2836
1627635000000|2021-07-30 08:50:00|1838.5|1838|1839|1837.5|1839|1838|1837|1835.5|1768
1627635300000|2021-07-30 08:55:00|1838.5|1837|1837|1835.5|1838.5|1837.5|1836.5|1835|1964
1627635600000|2021-07-30 09:00:00|1836.5|1836|1839|1838.5|1840|1839|1836.5|1836|7840
1627635900000|2021-07-30 09:05:00|1839.5|1839|1839|1838.5|1841.5|1841|1838.5|1838|8112
1627636200000|2021-07-30 09:10:00|1839.5|1839|1839.5|1838|1845|1844|1838.5|1836.5|15978
1627636500000|2021-07-30 09:15:00|1840|1838.5|1839.5|1838|1840.5|1839|1834.5|1833|7942
1627636800000|2021-07-30 09:20:00|1839|1837.5|1838.5|1837|1840.5|1839|1836.5|1835|4981
1627637100000|2021-07-30 09:25:00|1838|1836.5|1836.5|1835.5|1839.5|1839|1835.5|1834.5|10641
1627637400000|2021-07-30 09:30:00|1836|1835|1838|1837|1839|1837.5|1836|1834.5|1722
1627637700000|2021-07-30 09:35:00|1837.5|1836.5|1839|1838.5|1839.5|1838.5|1835.5|1834.5|11048
1627638000000|2021-07-30 09:40:00|1840|1839|1847|1845.5|1847|1846|1839|1838.5|6787
1627638300000|2021-07-30 09:45:00|1846.5|1845|1849|1848|1850|1849|1844.5|1843|7088
1627638600000|2021-07-30 09:50:00|1848.5|1847.5|1850|1849.5|1850|1849.5|1847.5|1846|3529
1627638900000|2021-07-30 09:55:00|1851|1850|1851.5|1850.5|1854.5|1853.5|1850.5|1849.5|14540
1627639200000|2021-07-30 10:00:00|1852|1851|1853|1851.5|1854.5|1853|1852|1850|4944
1627639500000|2021-07-30 10:05:00|1852.5|1851|1854.5|1852.5|1856|1855|1850|1848.5|194350
1627639800000|2021-07-30 10:10:00|1855|1853|1853.5|1851.5|1855.5|1854|1853.5|1851.5|3539
1627640100000|2021-07-30 10:15:00|1853|1850.5|1854|1852|1856|1854.5|1850.5|1849|10686
1627640400000|2021-07-30 10:20:00|1853.5|1852.5|1852|1850|1853.5|1852.5|1851|1849.5|2542
1627640700000|2021-07-30 10:25:00|1851.5|1850.5|1854|1852|1856|1854|1851.5|1850.5|2804
1627641000000|2021-07-30 10:30:00|1853.5|1852.5|1853.5|1852.5|1854|1853|1853|1852|776
1627641300000|2021-07-30 10:35:00|1853|1852|1855|1854|1855|1854.5|1852|1851|5856
1627641600000|2021-07-30 10:40:00|1854.5|1853.5|1854.5|1853.5|1855|1854|1854.5|1853|145
1627641900000|2021-07-30 10:45:00|1854|1854|1855|1854|1855.5|1854.5|1854|1853.5|1571
1627642200000|2021-07-30 10:50:00|1854.5|1853.5|1857.5|1856|1858|1857|1854.5|1853.5|2506
1627642500000|2021-07-30 10:55:00|1857|1856.5|1857.5|1856|1857.5|1857|1857|1856|569
1627642800000|2021-07-30 11:00:00|1857|1855.5|1857|1856.5|1858|1856.5|1855.5|1854|3420
1627643100000|2021-07-30 11:05:00|1858|1857|1857|1855.5|1858|1857.5|1857|1855.5|1194
1627643400000|2021-07-30 11:10:00|1856.5|1856|1856.5|1855.5|1857|1856|1856.5|1855.5|594
1627643700000|2021-07-30 11:15:00|1856|1855|1849.5|1848.5|1856|1855|1846.5|1845.5|11021
1627644000000|2021-07-30 11:20:00|1849|1848|1850|1848.5|1851.5|1850|1848.5|1847|2468
1627644300000|2021-07-30 11:25:00|1849.5|1849|1850.5|1849|1850.5|1850|1846.5|1846|14015
1627644600000|2021-07-30 11:30:00|1850|1848.5|1855|1854|1857|1855|1849.5|1848.5|20584
1627644900000|2021-07-30 11:35:00|1854.5|1853.5|1854|1853.5|1856|1855|1850|1849|10933
1627645200000|2021-07-30 11:40:00|1854.5|1853|1853|1851.5|1855.5|1854|1851|1849.5|3264
1627645500000|2021-07-30 11:45:00|1853.5|1852|1854.5|1853|1856.5|1855.5|1852.5|1851.5|5240
1627645800000|2021-07-30 11:50:00|1855|1854|1857|1855.5|1857|1855.5|1855|1854|3316
1627646100000|2021-07-30 11:55:00|1856.5|1856|1856|1855|1856.5|1856|1855.5|1854.5|3445
1627646400000|2021-07-30 12:00:00|1855.5|1854.5|1854.5|1853.5|1855.5|1854.5|1853.5|1853|4476
1627646700000|2021-07-30 12:05:00|1854|1853|1852|1851|1854|1853|1849.5|1848.5|6551
1627647000000|2021-07-30 12:10:00|1851.5|1850.5|1852|1850.5|1852|1851|1850.5|1849|1876
1627647300000|2021-07-30 12:15:00|1853|1851|1853|1852|1853.5|1852|1852.5|1850.5|1409
1627647600000|2021-07-30 12:20:00|1853.5|1852.5|1854.5|1853|1855|1854.5|1853.5|1852.5|3059
1627647900000|2021-07-30 12:25:00|1854|1853.5|1855|1854|1856|1855|1853.5|1853|2387
1627648200000|2021-07-30 12:30:00|1854.5|1853.5|1854|1853|1855|1853.5|1852|1851|3555
1627648500000|2021-07-30 12:35:00|1854.5|1853.5|1854|1853|1856|1855.5|1854|1853|2808
1627648800000|2021-07-30 12:40:00|1853.5|1853.5|1853|1852|1853.5|1853.5|1852.5|1852|2740
1627649100000|2021-07-30 12:45:00|1852.5|1851|1853.5|1852.5|1854|1853|1852|1851|4565
1627649400000|2021-07-30 12:50:00|1853|1852|1853|1852.5|1853.5|1852.5|1850|1849|5400
1627649700000|2021-07-30 12:55:00|1852.5|1852|1850.5|1849.5|1853|1852.5|1850.5|1849.5|3907
1627650000000|2021-07-30 13:00:00|1851|1850|1853|1852|1853|1852|1851|1850|5912
1627650300000|2021-07-30 13:05:00|1852.5|1851.5|1852.5|1851|1853|1852|1850.5|1849|3928
1627650600000|2021-07-30 13:10:00|1853|1851.5|1853.5|1853|1854|1853|1853|1851.5|186367
1627650900000|2021-07-30 13:15:00|1854|1853.5|1855.5|1854.5|1856|1855|1853.5|1852.5|8995
1627651200000|2021-07-30 13:20:00|1855|1854|1853.5|1852|1855|1854.5|1853.5|1852|5790
1627651500000|2021-07-30 13:25:00|1854|1852.5|1854|1853|1855|1854|1854|1852.5|4235
1627651800000|2021-07-30 13:30:00|1853.5|1852.5|1853|1852|1857|1856|1852|1851|10358
1627652100000|2021-07-30 13:35:00|1853.5|1852.5|1853|1852|1854|1853.5|1851.5|1850|10656
1627652400000|2021-07-30 13:40:00|1852.5|1851.5|1853.5|1852.5|1853.5|1853|1851.5|1850.5|7904
1627652700000|2021-07-30 13:45:00|1853|1853|1853|1852|1854|1853|1850.5|1849.5|17551
1627653000000|2021-07-30 13:50:00|1853.5|1852.5|1854|1853|1856.5|1855.5|1849|1848|25474
1627653300000|2021-07-30 13:55:00|1853.5|1852.5|1854.5|1853.5|1856|1855|1852.5|1851.5|10983
1627653600000|2021-07-30 14:00:00|1854|1853|1856.5|1855.5|1857|1856.5|1852|1851.5|15898
1627653900000|2021-07-30 14:05:00|1856|1855|1854.5|1853|1856.5|1855.5|1853.5|1852.5|7155
1627654200000|2021-07-30 14:10:00|1855|1853.5|1852.5|1852|1855|1854|1852.5|1851.5|4757
1627654500000|2021-07-30 14:15:00|1853|1852.5|1852|1851.5|1854|1853.5|1851|1850.5|11384
1627654800000|2021-07-30 14:20:00|1852.5|1852|1854|1852.5|1855|1854.5|1852.5|1852|5231
1627655100000|2021-07-30 14:25:00|1853.5|1853|1854.5|1854|1855|1854|1852.5|1852|6382
1627655400000|2021-07-30 14:30:00|1855.5|1854.5|1853.5|1852|1855.5|1854.5|1853.5|1852|11622
1627655700000|2021-07-30 14:35:00|1853|1852.5|1853|1852.5|1855.5|1854|1852.5|1852|7312
1627656000000|2021-07-30 14:40:00|1852.5|1852|1856|1855|1856|1855|1852.5|1852|6465
1627656300000|2021-07-30 14:45:00|1856.5|1855.5|1856.5|1855.5|1857|1856|1853.5|1853|7993
1627656600000|2021-07-30 14:50:00|1856|1855|1854.5|1853|1856|1855.5|1854|1853|10852
1627656900000|2021-07-30 14:55:00|1854|1852.5|1855|1854.5|1855.5|1855|1852|1851.5|8799
1627657200000|2021-07-30 15:00:00|1854.5|1854|1852.5|1852|1855|1854.5|1852.5|1851.5|8184
1627657500000|2021-07-30 15:05:00|1853|1852.5|1853.5|1853|1854|1853|1853|1852.5|7162
1627657800000|2021-07-30 15:10:00|1854|1853.5|1855|1854.5|1856|1855.5|1853.5|1853|11618
1627658100000|2021-07-30 15:15:00|1854.5|1854|1855|1854|1855|1854|1853|1852.5|11326
1627658400000|2021-07-30 15:20:00|1855.5|1854.5|1855|1854.5|1856.5|1856|1853|1852.5|9063
1627658700000|2021-07-30 15:25:00|1854.5|1854|1854|1853.5|1855.5|1854.5|1851.5|1851|24046
1627887600000|2021-08-02 07:00:00|1863.5|1855|1865.5|1863|1870.5|1864.5|1862|1854.5|4780
1627887900000|2021-08-02 07:05:00|1866|1863.5|1866.5|1864|1871.5|1868.5|1861.5|1857|7064
1627888200000|2021-08-02 07:10:00|1866|1864.5|1870.5|1868.5|1871|1868.5|1862|1860|7741
1627888500000|2021-08-02 07:15:00|1871|1869|1861.5|1858.5|1871|1869.5|1861.5|1858.5|17331
1627888800000|2021-08-02 07:20:00|1860|1859|1857|1856|1860|1859|1855.5|1853|1604
1627889100000|2021-08-02 07:25:00|1857.5|1856.5|1859.5|1858|1859.5|1858|1856.5|1855|1608
1627889400000|2021-08-02 07:30:00|1859|1857.5|1854|1853|1859|1858|1854|1852.5|1340
1627889700000|2021-08-02 07:35:00|1854.5|1853.5|1858|1857|1858|1857|1853.5|1852|917
1627890000000|2021-08-02 07:40:00|1857.5|1856.5|1857.5|1856|1860|1859|1856.5|1855|3089
1627890300000|2021-08-02 07:45:00|1858|1856.5|1861|1859.5|1861.5|1860.5|1858|1856.5|3738
1627890600000|2021-08-02 07:50:00|1861.5|1860|1863.5|1862.5|1864|1862.5|1861.5|1859.5|2524
1627890900000|2021-08-02 07:55:00|1863|1862|1862|1860.5|1863|1862.5|1859|1857|4661
1627891200000|2021-08-02 08:00:00|1861.5|1860|1862|1860.5|1862|1860.5|1861|1859|400
1627891500000|2021-08-02 08:05:00|1861.5|1860|1865.5|1863.5|1867|1865.5|1859|1856.5|6369
1627891800000|2021-08-02 08:10:00|1865|1863|1863.5|1862|1865|1863|1863.5|1862|1222
1627892100000|2021-08-02 08:15:00|1864|1862.5|1864.5|1863.5|1866|1864.5|1862.5|1862|3603
1627892400000|2021-08-02 08:20:00|1865|1864|1863.5|1862|1865|1864|1861.5|1861|2844
1627892700000|2021-08-02 08:25:00|1864|1862.5|1861|1859.5|1864|1862.5|1861|1859.5|4956
1627893000000|2021-08-02 08:30:00|1860.5|1860|1862.5|1861|1862.5|1861|1860|1858.5|2277
1627893300000|2021-08-02 08:35:00|1863|1861.5|1863|1862|1864|1862.5|1861.5|1860.5|1540
1627893600000|2021-08-02 08:40:00|1862.5|1861.5|1858.5|1857|1863|1861.5|1858.5|1857|2337
1627893900000|2021-08-02 08:45:00|1858|1857.5|1856.5|1855.5|1858|1857.5|1856.5|1855.5|11346
1627894200000|2021-08-02 08:50:00|1856|1855|1856.5|1855|1858.5|1857|1853.5|1852.5|8072
1627894500000|2021-08-02 08:55:00|1857|1855.5|1855.5|1854|1857.5|1856|1855|1853.5|2118
1627894800000|2021-08-02 09:00:00|1855|1854.5|1858.5|1857|1859|1857.5|1855|1854|1947
1627895100000|2021-08-02 09:05:00|1858|1857.5|1856|1855|1859|1857.5|1855|1854|3555
1627895400000|2021-08-02 09:10:00|1856.5|1855.5|1853|1852|1857|1855.5|1852|1850.5|4293
1627895700000|2021-08-02 09:15:00|1853.5|1852.5|1853|1852|1855.5|1854.5|1853|1852|3761
1627896000000|2021-08-02 09:20:00|1853.5|1852.5|1854|1852.5|1855.5|1854|1853.5|1852|1280
1627896300000|2021-08-02 09:25:00|1853.5|1853.5|1853.5|1852.5|1855.5|1854|1853.5|1852.5|1940
1627896600000|2021-08-02 09:30:00|1854|1853|1854.5|1853.5|1855.5|1855|1854|1852.5|2163
1627896900000|2021-08-02 09:35:00|1854|1854|1855.5|1854.5|1856|1855|1854|1853.5|2239
1627897200000|2021-08-02 09:40:00|1855|1854|1854.5|1853.5|1855|1854|1853.5|1852|1678
1627897500000|2021-08-02 09:45:00|1855|1854|1864|1862.5|1864.5|1863|1855|1854|30748
1627897800000|2021-08-02 09:50:00|1864.5|1863|1863.5|1862|1867.5|1866|1862|1861.5|9746
1627898100000|2021-08-02 09:55:00|1864|1862.5|1864|1863|1865|1864|1863.5|1862|3157
1627898400000|2021-08-02 10:00:00|1863.5|1863.5|1870|1868.5|1870|1868.5|1863.5|1863|7766
1627898700000|2021-08-02 10:05:00|1870.5|1869|1869.5|1868|1871.5|1869.5|1868.5|1867|4001
1627899000000|2021-08-02 10:10:00|1869|1868.5|1866|1865|1869|1868.5|1866|1865|2210
1627899300000|2021-08-02 10:15:00|1866.5|1865.5|1866|1864.5|1867.5|1866.5|1863|1862|2655
1627899600000|2021-08-02 10:20:00|1865.5|1864|1864|1863|1865.5|1864.5|1862.5|1861|4372
1627899900000|2021-08-02 10:25:00|1864.5|1863.5|1864.5|1863|1864.5|1863.5|1864|1863|173
1627900200000|2021-08-02 10:30:00|1865|1863.5|1862.5|1861.5|1865|1863.5|1862.5|1861.5|854
1627900500000|2021-08-02 10:35:00|1862|1861|1864|1863|1865.5|1864.5|1861.5|1860|7349
1627900800000|2021-08-02 10:40:00|1864.5|1863.5|1863|1862|1865|1864|1862|1860.5|1204
1627901100000|2021-08-02 10:45:00|1862.5|1861.5|1862|1861.5|1863|1861.5|1861|1860.5|1777
1627901400000|2021-08-02 10:50:00|1861.5|1861|1861.5|1860|1862|1861.5|1860.5|1859.5|1003
1627901700000|2021-08-02 10:55:00|1861|1859.5|1855|1854|1861|1859.5|1855|1853.5|2559
1627902000000|2021-08-02 11:00:00|1854.5|1853.5|1853.5|1852|1855|1854.5|1853|1852|3123
1627902300000|2021-08-02 11:05:00|1853|1852.5|1856|1854.5|1856|1855|1852.5|1852.5|5850
1627902600000|2021-08-02 11:10:00|1855.5|1854|1854|1853|1855.5|1854|1854|1853|1191
1627902900000|2021-08-02 11:15:00|1854.5|1853.5|1858.5|1857.5|1859|1858.5|1854.5|1853|4253
1627903200000|2021-08-02 11:20:00|1858|1857|1857|1856|1858.5|1857.5|1856.5|1855.5|3399
1627903500000|2021-08-02 11:25:00|1856.5|1855.5|1857|1856|1857|1856|1856.5|1855.5|395
1627903800000|2021-08-02 11:30:00|1856.5|1855.5|1854.5|1853.5|1856.5|1856|1854|1853.5|3474
1627904100000|2021-08-02 11:35:00|1854|1854|1858|1856.5|1858|1857|1854|1853.5|2514
1627904400000|2021-08-02 11:40:00|1858.5|1856|1856|1855|1858.5|1857|1854.5|1853.5|11650
1627904700000|2021-08-02 11:45:00|1855.5|1854.5|1858|1856.5|1858|1857|1855.5|1854|1414
1627905000000|2021-08-02 11:50:00|1858.5|1857|1858|1856.5|1859.5|1858.5|1857|1856.5|1545
1627905300000|2021-08-02 11:55:00|1858.5|1857|1861|1860|1866|1864|1858.5|1857|12838
1627905600000|2021-08-02 12:00:00|1861.5|1860.5|1865|1864|1866.5|1865|1861|1860|9152
1627905900000|2021-08-02 12:05:00|1865.5|1864.5|1865|1863|1865.5|1865|1865|1863|1841
1627906200000|2021-08-02 12:10:00|1863.5|1862.5|1860.5|1859|1865|1862.5|1859.5|1858.5|3291
1627906500000|2021-08-02 12:15:00|1860||1860||1860||1860||241
1627906800000|2021-08-02 12:20:00|1860.5|1859.5|1856|1855|1862|1861|1856|1854.5|3672
1627907100000|2021-08-02 12:25:00|1856.5|1855.5|1855|1854|1857|1856|1854.5|1853|2780
1627907400000|2021-08-02 12:30:00|1854.5|1853.5|1855|1854|1855|1854|1852.5|1851|2953
1627907700000|2021-08-02 12:35:00|1855.5|1853.5|1860.5|1858.5|1861|1860|1855.5|1853.5|9784
1627908000000|2021-08-02 12:40:00|1860|1859|1860.5|1859|1863|1861.5|1860|1858.5|5498
1627908300000|2021-08-02 12:45:00||1858.5||1858.5||1859||1858.5|1815
1627908600000|2021-08-02 12:50:00|1860|1859|1861|1859.5|1861|1860|1859.5|1858.5|23063
1627908900000|2021-08-02 12:55:00|1860.5|1860|1862.5|1861.5|1864|1862.5|1860|1859|3609
1627909200000|2021-08-02 13:00:00|1863|1862|1863.5|1862|1863.5|1862|1860|1858.5|7870
1627909500000|2021-08-02 13:05:00|1862.5|1861.5|1861|1860.5|1862.5|1862|1860|1858.5|2827
1627909800000|2021-08-02 13:10:00|1862|1861|1862.5|1861|1863.5|1862.5|1862|1860.5|2151
1627910100000|2021-08-02 13:15:00|1863|1861.5|1864|1863|1865|1864|1862.5|1861|5768
1627910400000|2021-08-02 13:20:00|1864.5|1863.5|1863|1861.5|1864.5|1863.5|1863|1861.5|2047
1627910700000|2021-08-02 13:25:00|1863.5|1862|1861|1860|1864|1863|1861|1860|3122
1627911000000|2021-08-02 13:30:00|1861.5|1860.5|1853|1851.5|1864|1863|1850|1849|11578
1627911300000|2021-08-02 13:35:00|1852.5|1852|1856|1854|1857|1855|1850|1849.5|12989
1627911600000|2021-08-02 13:40:00|1855.5|1853.5|1853.5|1852|1855.5|1854|1850.5|1849.5|18650
1627911900000|2021-08-02 13:45:00|1853|1851.5|1849|1847.5|1855.5|1854|1845.5|1845|43161
1627912200000|2021-08-02 13:50:00|1848.5|1848|1851|1849.5|1853|1851|1846|1844.5|12401
1627912500000|2021-08-02 13:55:00|1852.5|1850|1852|1850.5|1854|1852.5|1851|1850|6832
1627912800000|2021-08-02 14:00:00|1850.5|1850|1854|1852.5|1856|1854.5|1850.5|1849|21162
1627913100000|2021-08-02 14:05:00|1854.5|1853|1856.5|1855|1858|1856.5|1854|1852|3273
1627913400000|2021-08-02 14:10:00|1857|1855.5|1859|1857.5|1860.5|1859|1857|1855.5|6093
1627913700000|2021-08-02 14:15:00|1859.5|1858|1858|1857|1861|1860|1857.5|1855.5|5441
1627914000000|2021-08-02 14:20:00|1858.5|1857.5|1857.5|1856.5|1859.5|1858|1857|1855|3437
1627914300000|2021-08-02 14:25:00|1858|1857|1860|1858.5|1860.5|1859.5|1857|1855.5|7419
1627914600000|2021-08-02 14:30:00|1860.5|1859|1860|1859|1860.5|1860|1859|1858.5|3703
1627914900000|2021-08-02 14:35:00|1859.5|1858.5|1858.5|1858|1860.5|1859.5|1858.5|1857.5|7895
1627915200000|2021-08-02 14:40:00|1858|1857.5|1858.5|1857.5|1858.5|1857.5|1857.5|1857|3467
1627915500000|2021-08-02 14:45:00|1858|1857|1859.5|1859|1860.5|1860|1857.5|1857|14378
1627915800000|2021-08-02 14:50:00|1860|1859.5|1865|1863.5|1865.5|1864.5|1859.5|1859|17232
1627916100000|2021-08-02 14:55:00|1864.5|1864|1871|1870|1871|1870|1864|1863|5997
1627916400000|2021-08-02 15:00:00|1870.5|1869.5|1865|1864.5|1870.5|1869.5|1864.5|1863.5|6529
1627916700000|2021-08-02 15:05:00|1865.5|1865|1873|1871.5|1873|1871.5|1865.5|1865|3750
1627917000000|2021-08-02 15:10:00|1872.5|1872|1870|1868.5|1873.5|1872.5|1869.5|1868.5|6851
1627917300000|2021-08-02 15:15:00|1870.5|1869|1869.5|1869|1870.5|1869.5|1869.5|1869|6377
1627917600000|2021-08-02 15:20:00|1870|1869.5|1871.5|1870.5|1872.5|1871.5|1870|1869.5|9343
1627917900000|2021-08-02 15:25:00|1871|1871|1870.5|1869|1874.5|1872.5|1870|1868.5|9402
1627974000000|2021-08-03 07:00:00|1889|1864|1874|1869|1889|1870|1860.5|1853.5|3596
1627974300000|2021-08-03 07:05:00|1873.5|1868.5|1875.5|1871.5|1876.5|1873.5|1866.5|1862|1995
1627974600000|2021-08-03 07:10:00|1875|1872|1867.5|1866|1875|1872|1867.5|1865.5|864
1627974900000|2021-08-03 07:15:00|1867|1866.5|1874.5|1872.5|1878.5|1876.5|1867|1866.5|3271
1627975200000|2021-08-03 07:20:00|1874|1871.5|1875.5|1873|1876.5|1874|1872|1869.5|4688
1627975500000|2021-08-03 07:25:00|1876|1873.5|1872|1870|1876|1874.5|1871.5|1869|1393
1627975800000|2021-08-03 07:30:00|1872.5|1870.5|1867.5|1866|1873.5|1871.5|1867|1865.5|3564
1627976100000|2021-08-03 07:35:00|1867|1865.5|1862|1860|1867|1865.5|1862|1859.5|1583
1627976400000|2021-08-03 07:40:00|1863|1860.5|1868.5|1866.5|1869.5|1867|1863|1860.5|3319
1627976700000|2021-08-03 07:45:00|1869|1867|1869.5|1868|1872|1869.5|1868.5|1867|2824
1627977000000|2021-08-03 07:50:00|1870|1868.5|1868|1866.5|1870.5|1869.5|1867|1864.5|6107
1627977300000|2021-08-03 07:55:00|1867.5|1867|1863|1861|1869.5|1869|1863|1860.5|3562
1627977600000|2021-08-03 08:00:00|1863.5|1861.5|1862|1860|1865|1864|1862|1860|1948
1627977900000|2021-08-03 08:05:00|1862.5|1860.5|1868|1866.5|1868|1866.5|1862.5|1860.5|1888
1627978200000|2021-08-03 08:10:00|1867.5|1866|1865.5|1864.5|1868|1866|1864.5|1864|3883
1627978500000|2021-08-03 08:15:00|1865|1864|1871|1870|1872.5|1871|1865|1864|12383
1627978800000|2021-08-03 08:20:00|1871.5|1870.5|1870|1868.5|1873.5|1873|1869.5|1868.5|4799
1627979100000|2021-08-03 08:25:00|1869.5|1868|1865|1863.5|1869.5|1868.5|1863.5|1862|5085
1627979400000|2021-08-03 08:30:00|1865.5|1864|1864|1862|1868.5|1867|1864|1862|3057
1627979700000|2021-08-03 08:35:00|1864.5|1862.5|1864.5|1863.5|1866.5|1865.5|1863.5|1862.5|3079
1627980000000|2021-08-03 08:40:00|1864|1863|1868|1867|1868|1867|1864|1863|679
1627980300000|2021-08-03 08:45:00|1867.5|1866.5|1859.5|1857|1867.5|1866.5|1859|1857|4823
1627980600000|2021-08-03 08:50:00|1859|1857.5|1861|1859.5|1861.5|1861|1858.5|1857.5|2988
1627980900000|2021-08-03 08:55:00|1860.5|1859|1860|1859|1860.5|1859.5|1858.5|1857.5|2679
1627981200000|2021-08-03 09:00:00|1860.5|1859.5|1862.5|1861|1862.5|1861|1859.5|1858.5|2709
1627981500000|2021-08-03 09:05:00|1862||1862||1862||1862||1135
1627981800000|2021-08-03 09:10:00|1862.5|1861.5|1864|1863|1867|1866.5|1862|1861.5|8244
1627982100000|2021-08-03 09:15:00|1863.5|1863.5|1864.5|1864|1865|1864|1863.5|1862.5|1753
1627982400000|2021-08-03 09:20:00|1864|1863.5|1865|1864.5|1865.5|1864.5|1861.5|1860|2708
1627982700000|2021-08-03 09:25:00|1865.5|1864|1866|1865|1867|1866.5|1865|1864|2753
1627983000000|2021-08-03 09:30:00|1866.5|1865.5|1865.5|1864.5|1867|1866.5|1865|1863.5|1967
1627983300000|2021-08-03 09:35:00|1865|1864|1864|1863|1865|1864|1862|1860.5|4000
1627983600000|2021-08-03 09:40:00|1863.5|1862.5|1862|1861|1863.5|1862.5|1862|1861|684
1627983900000|2021-08-03 09:45:00|1862.5|1861.5|1862.5|1861.5|1862.5|1862|1862|1861.5|532
1627984200000|2021-08-03 09:50:00|1862|1862|1863|1861.5|1864|1863.5|1862|1861.5|1356
1627984500000|2021-08-03 09:55:00|1862.5|1861|1863|1862|1863.5|1862.5|1859.5|1859|5394
1627984800000|2021-08-03 10:00:00|1862.5|1861.5|1858.5|1857|1864|1863.5|1858.5|1857|3355
1627985100000|2021-08-03 10:05:00|1858|1857.5|1858.5|1857.5|1859.5|1858.5|1857.5|1856.5|2580
1627985400000|2021-08-03 10:10:00|1858|1858|1856.5|1855.5|1858.5|1858|1856|1855|2275
1627985700000|2021-08-03 10:15:00|1857|1856|1853.5|1852|1857|1856|1853|1851.5|2236
1627986000000|2021-08-03 10:20:00|1853|1851.5|1852.5|1851.5|1853|1852|1851.5|1849.5|1889
1627986300000|2021-08-03 10:25:00|1853|1852|1851|1849.5|1853.5|1853|1850|1849|15120
1627986600000|2021-08-03 10:30:00|1850.5|1850|1852|1851|1853|1852.5|1850|1849|25605
1627986900000|2021-08-03 10:35:00|1851.5|1850.5|1854.5|1853|1855|1854.5|1849.5|1848.5|58548
1627987200000|2021-08-03 10:40:00|1855|1853.5|1851|1850|1855|1854|1850.5|1849|17284
1627987500000|2021-08-03 10:45:00|1851.5|1850.5|1851.5|1850|1853|1852|1851|1850|4381
1627987800000|2021-08-03 10:50:00|1851|1849.5|1850.5|1849|1851|1850|1849.5|1848|14186
1627988100000|2021-08-03 10:55:00|1850|1848.5|1851|1850|1851.5|1851|1849.5|1848|5729
1627988400000|2021-08-03 11:00:00|1850.5|1849.5|1853.5|1852|1853.5|1852|1849|1848|25003
1627988700000|2021-08-03 11:05:00|1853|1852.5|1845|1843|1856|1854.5|1845|1843|16978
1627989000000|2021-08-03 11:10:00|1845.5|1843.5|1848|1846.5|1848.5|1847.5|1845.5|1843.5|1921
1627989300000|2021-08-03 11:15:00|1848.5|1847|1847|1845.5|1849|1847.5|1846.5|1845.5|1250
1627989600000|2021-08-03 11:20:00|1846.5|1845|1848.5|1847|1850.5|1850|1845.5|1844|17290
1627989900000|2021-08-03 11:25:00|1848|1846.5|1847|1845.5|1849.5|1849|1847|1845.5|4423
1627990200000|2021-08-03 11:30:00|1848|1846|1846|1844.5|1849|1848|1845|1843.5|3914
1627990500000|2021-08-03 11:35:00|1846.5|1845|1850|1848.5|1850|1848.5|1846.5|1844.5|2235
1627990800000|2021-08-03 11:40:00|1850.5|1849|1849|1847.5|1851|1850|1849|1847|1285
1627991100000|2021-08-03 11:45:00|1848.5|1848|1846.5|1845.5|1848.5|1848|1846.5|1845.5|1790
1627991400000|2021-08-03 11:50:00|1846|1845|1845|1844|1847.5|1847|1845|1844|4275
1627991700000|2021-08-03 11:55:00|1845.5|1844.5|1845.5|1844.5|1846.5|1846|1845.5|1844|1963
1627992000000|2021-08-03 12:00:00|1845|1844|1846.5|1844.5|1847|1846.5|1845|1844|3460
1627992300000|2021-08-03 12:05:00|1846|1845|1845|1844|1847.5|1846.5|1845|1844|6145
1627992600000|2021-08-03 12:10:00|1844.5|1843.5|1845|1844|1845|1844|1843.5|1842.5|2298
1627992900000|2021-08-03 12:15:00|1844.5|1843.5|1844|1843|1844.5|1843.5|1844|1842.5|2033
1627993200000|2021-08-03 12:20:00|1844.5|1843.5|1845|1844.5|1846.5|1845.5|1844.5|1843.5|4507
1627993500000|2021-08-03 12:25:00|1845.5|1844|1843.5|1842.5|1846|1845|1843.5|1842.5|3803
1627993800000|2021-08-03 12:30:00|1843|1843|1844.5|1843.5|1844.5|1844|1843|1842.5|3735
1627994100000|2021-08-03 12:35:00|1844|1843|1843.5|1842.5|1844|1843.5|1841|1840.5|3361
1627994400000|2021-08-03 12:40:00|1843|1843|1841.5|1841|1843|1843|1841|1840.5|2490
1627994700000|2021-08-03 12:45:00|1841|1840.5|1842|1841.5|1842|1841.5|1840|1839|4286
1627995000000|2021-08-03 12:50:00|1841.5|1841|1842|1841.5|1842|1841.5|1841.5|1841|1918
1627995300000|2021-08-03 12:55:00|1841.5|1841|1842|1841|1843.5|1843|1840.5|1839|8135
1627995600000|2021-08-03 13:00:00|1841.5|1840.5|1845.5|1845|1846|1845.5|1841.5|1840.5|4033
1627995900000|2021-08-03 13:05:00|1845|1844.5|1843|1842|1845|1844.5|1843|1842|4048
1627996200000|2021-08-03 13:10:00|1842.5|1842.5|1843|1842.5|1843.5|1843|1841.5|1841|4489
1627996500000|2021-08-03 13:15:00|1842.5|1842|1842.5|1842|1843|1842.5|1842|1841.5|3236
1627996800000|2021-08-03 13:20:00|1843|1842.5|1845|1844.5|1847.5|1847|1843|1842.5|6575
1627997100000|2021-08-03 13:25:00|1844.5|1844|1844.5|1843.5|1845|1844.5|1844|1843|3922
1627997400000|2021-08-03 13:30:00|1845|1844|1842.5|1841.5|1846.5|1846|1840.5|1840|16746
1627997700000|2021-08-03 13:35:00|1843|1842|1848.5|1846.5|1848.5|1846.5|1842.5|1841.5|10081
1627998000000|2021-08-03 13:40:00|1848|1847|1849|1848|1850|1849|1845.5|1844|6454
1627998300000|2021-08-03 13:45:00|1849.5|1848.5|1855|1854|1857|1856|1849|1848|14938
1627998600000|2021-08-03 13:50:00|1854.5|1853.5|1856|1854.5|1856.5|1856|1854|1853|6795
1627998900000|2021-08-03 13:55:00|1855.5|1853.5|1847|1845.5|1855.5|1853.5|1847|1845.5|4438
1627999200000|2021-08-03 14:00:00|1847.5|1845|1847|1845.5|1851|1850|1847|1845|11002
1627999500000|2021-08-03 14:05:00|1846.5|1845|1841.5|1840.5|1847.5|1847|1841|1840.5|5580
1627999800000|2021-08-03 14:10:00|1842|1841|1839.5|1838.5|1843.5|1843|1838.5|1837.5|8588
1628000100000|2021-08-03 14:15:00|1839|1838|1837.5|1836|1839.5|1838.5|1836|1834.5|6730
1628000400000|2021-08-03 14:20:00|1838|1836.5|1844|1843|1844|1843|1838|1836.5|4763
1628000700000|2021-08-03 14:25:00|1843.5|1842.5|1840|1839|1844|1843|1839.5|1839|7004
1628001000000|2021-08-03 14:30:00|1839.5|1838.5|1836|1835.5|1840.5|1839.5|1836|1835.5|8965
1628001300000|2021-08-03 14:35:00|1836.5|1835|1838|1837|1839.5|1839|1836.5|1835|11635
1628001600000|2021-08-03 14:40:00|1838.5|1837.5|1838.5|1838|1839|1838.5|1837.5|1836.5|7169
1628001900000|2021-08-03 14:45:00|1839|1838.5|1840|1838.5|1840|1838.5|1836.5|1835.5|7106
1628002200000|2021-08-03 14:50:00|1839.5|1839|1840.5|1839.5|1842|1841|1839.5|1838.5|23711
1628002500000|2021-08-03 14:55:00|1840|1840.5|1839.5|1838.5|1842|1841.5|1839|1838.5|11760
1628002800000|2021-08-03 15:00:00|1840|1839|1840|1839.5|1840|1839.5|1838|1836.5|6817
1628003100000|2021-08-03 15:05:00|1840.5|1840|1842.5|1841.5|1843|1842.5|1840.5|1839.5|7940
1628003400000|2021-08-03 15:10:00|1842|1842|1841|1840.5|1843.5|1842.5|1841|1840|8323
1628003700000|2021-08-03 15:15:00|1841.5|1841|1839.5|1839|1841.5|1841|1839|1838.5|7992
1628004000000|2021-08-03 15:20:00|1840|1839.5|1839|1838|1840.5|1840|1838.5|1837.5|9448
1628004300000|2021-08-03 15:25:00|1838.5|1837.5|1840.5|1839.5|1841.5|1840|1838|1837.5|10265
1628060400000|2021-08-04 07:00:00|1846|1841|1840.5|1837|1846|1841.5|1838|1832|2082
1628060700000|2021-08-04 07:05:00|1841|1837.5|1840|1839|1846|1842.5|1839.5|1836|4684
1628061000000|2021-08-04 07:10:00|1839.5|1837.5|1842|1840|1843|1840.5|1837.5|1836.5|3070
1628061300000|2021-08-04 07:15:00|1841|1839.5|1830.5|1828.5|1842|1840|1830|1828|5221
1628061600000|2021-08-04 07:20:00|1831|1829.5|1829|1827.5|1835|1833|1829|1827.5|5513
1628061900000|2021-08-04 07:25:00|1829.5|1827|1834|1832|1834|1832.5|1829|1826|1841
1628062200000|2021-08-04 07:30:00|1833.5|1831.5|1832|1830|1833.5|1832|1824|1821.5|5977
1628062500000|2021-08-04 07:35:00|1831.5|1830.5|1829.5|1828|1832|1830.5|1829.5|1828|735
1628062800000|2021-08-04 07:40:00|1830|1828.5|1833|1832|1833|1832|1828.5|1827.5|3214
1628063100000|2021-08-04 07:45:00|1832|1831.5|1834|1833|1834|1833|1831.5|1831|1885
1628063400000|2021-08-04 07:50:00|1834.5|1833.5|1837|1836|1838|1836|1833.5|1831.5|5381
1628063700000|2021-08-04 07:55:00|1836.5|1835.5|1834.5|1832.5|1839|1837.5|1834.5|1832.5|2918
1628064000000|2021-08-04 08:00:00|1834|1832|1831.5|1830|1834|1832.5|1831.5|1829.5|814
1628064300000|2021-08-04 08:05:00|1831|1830.5|1832.5|1831.5|1834|1832.5|1831|1830|29512
1628064600000|2021-08-04 08:10:00|1832|1831|1824.5|1823.5|1832|1831|1824|1822.5|5578
1628064900000|2021-08-04 08:15:00|1825|1824|1826|1825|1828.5|1827|1825|1823.5|3365
1628065200000|2021-08-04 08:20:00|1826.5|1825.5|1825|1823.5|1828.5|1827|1825|1823|1572
1628065500000|2021-08-04 08:25:00|1825.5|1824|1822|1820.5|1826.5|1825|1822|1820|2017
1628065800000|2021-08-04 08:30:00|1823|1821|1824|1822.5|1825|1823.5|1823|1821|1767
1628066100000|2021-08-04 08:35:00|1823.5|1823.5|1820.5|1819|1824|1823.5|1819.5|1819|2953
1628066400000|2021-08-04 08:40:00|1820|1818.5|1820|1818.5|1823|1821.5|1819|1818|3086
1628066700000|2021-08-04 08:45:00|1819.5|1819|1817|1815|1820.5|1819.5|1815.5|1814.5|5928
1628067000000|2021-08-04 08:50:00|1816.5|1814.5|1812.5|1811|1816.5|1814.5|1810.5|1808.5|3955
1628067300000|2021-08-04 08:55:00|1812|1811.5|1813|1811.5|1813.5|1812.5|1811.5|1810.5|4571
1628067600000|2021-08-04 09:00:00|1813.5|1812|1815|1813.5|1816.5|1815|1813.5|1812|2931
1628067900000|2021-08-04 09:05:00|1815.5|1814|1817|1816|1818|1816.5|1813.5|1812|2930
1628068200000|2021-08-04 09:10:00|1817.5|1816.5|1816.5|1815|1818|1817.5|1816.5|1815|1327
1628068500000|2021-08-04 09:15:00|1816|1815.5|1820|1819|1820|1819|1816|1815|2097
1628068800000|2021-08-04 09:20:00|1819.5|1818.5|1818.5|1817.5|1820.5|1819.5|1817.5|1816|2433
1628069100000|2021-08-04 09:25:00|1818|1817|1816.5|1815.5|1818.5|1818|1816.5|1815.5|1759
1628069400000|2021-08-04 09:30:00|1817|1816|1817|1815.5|1818.5|1817|1816|1815.5|7454
1628069700000|2021-08-04 09:35:00|1816.5|1816|1816.5|1815|1817|1816.5|1815|1814|3649
1628070000000|2021-08-04 09:40:00|1817|1815.5|1816|1815.5|1817|1816|1816|1815.5|580
1628070300000|2021-08-04 09:45:00|1817|1816|1816|1815|1817|1816.5|1814.5|1814|2874
1628070600000|2021-08-04 09:50:00|1815.5|1814.5|1815.5|1814|1816|1815.5|1814|1813|10550
1628070900000|2021-08-04 09:55:00|1815|1813.5|1817.5|1816.5|1817.5|1816.5|1813.5|1811.5|2737
1628071200000|2021-08-04 10:00:00|1818|1817|1821.5|1820|1824|1823|1818|1817|10944
1628071500000|2021-08-04 10:05:00|1821|1819.5|1822.5|1821.5|1823|1821.5|1820|1819|2053
1628071800000|2021-08-04 10:10:00|1822|1821|1822|1821|1822.5|1821.5|1820|1818.5|2900
1628072100000|2021-08-04 10:15:00|1821.5|1821.5|1821.5|1820.5|1821.5|1821.5|1820.5|1819.5|1548
1628072400000|2021-08-04 10:20:00|1821|1821|1819.5|1818.5|1821|1821|1819.5|1818.5|337
1628072700000|2021-08-04 10:25:00|1820|1819|1821|1820.5|1821.5|1820.5|1820|1819|383
1628073000000|2021-08-04 10:30:00|1820.5|1820|1819.5|1819|1820.5|1820|1819.5|1818.5|1835
1628073300000|2021-08-04 10:35:00|1820|1819.5|1819|1818.5|1820.5|1819.5|1819|1818.5|1926
1628073600000|2021-08-04 10:40:00|1819.5|1819|1820.5|1819.5|1821|1820|1818.5|1818|2148
1628073900000|2021-08-04 10:45:00|1820|1820|1819.5|1818.5|1820.5|1820|1819|1818.5|3682
1628074200000|2021-08-04 10:50:00|1820|1819|1820|1819|1820.5|1820|1820|1819|827
1628074500000|2021-08-04 10:55:00|1819.5|1818.5|1818.5|1817.5|1819.5|1818.5|1816.5|1815.5|2468
1628074800000|2021-08-04 11:00:00|1818|1818|1818.5|1817|1818.5|1818|1817|1816|1969
1628075100000|2021-08-04 11:05:00|1819|1818|1819|1818|1820.5|1819|1819|1818|1435
1628075400000|2021-08-04 11:10:00|1818.5|1817.5|1816.5|1815.5|1819|1817.5|1816.5|1815.5|791
1628075700000|2021-08-04 11:15:00|1817|1816|1818|1817|1819|1818|1817|1815.5|9630
1628076000000|2021-08-04 11:20:00|1817.5||1818||1818||1817.5||720
1628076300000|2021-08-04 11:25:00|1818.5|1817.5|1819|1818|1821|1819.5|1817|1816|4424
1628076600000|2021-08-04 11:30:00|1818.5|1818.5|1819|1818|1820.5|1819.5|1818.5|1818|1234
1628076900000|2021-08-04 11:35:00|1819.5|1818.5|1821|1820|1821.5|1820.5|1819|1818|3327
1628077200000|2021-08-04 11:40:00|1820.5|1819.5|1818.5|1818|1820.5|1819.5|1818.5|1818|788
1628077500000|2021-08-04 11:45:00|1818|1817.5|1818|1817.5|1818.5|1818|1818|1817|1067
1628077800000|2021-08-04 11:50:00|1818.5|1817|1817.5|1816.5|1818.5|1817|1816.5|1815.5|2252
1628078100000|2021-08-04 11:55:00|1817|1817|1818|1817.5|1819|1818|1814.5|1813|19661
1628078400000|2021-08-04 12:00:00|1818.5|1818|1821.5|1820.5|1821.5|1820.5|1818.5|1818|857
1628078700000|2021-08-04 12:05:00|1821|1821|1819|1818|1821|1821|1818.5|1818|807
1628079000000|2021-08-04 12:10:00|1818.5|1817.5|1817.5|1816.5|1818.5|1817.5|1817.5|1816.5|1293
1628079300000|2021-08-04 12:15:00|1818|1817|1819|1817.5|1819.5|1819|1818|1817|935
1628079600000|2021-08-04 12:20:00|1819.5|1818|1819|1818|1820.5|1819.5|1819|1817|1662
1628079900000|2021-08-04 12:25:00|1819.5|1818.5|1818.5|1817|1820|1819|1817|1816|3584
1628080200000|2021-08-04 12:30:00|1818|1817.5|1817.5|1817|1818.5|1818|1817.5|1816.5|1484
1628080500000|2021-08-04 12:35:00|1818|1817.5|1818.5|1818|1819|1818.5|1818|1817.5|1602
1628080800000|2021-08-04 12:40:00|1818|1817.5|1819|1818.5|1819|1818.5|1817.5|1817|2507
1628081100000|2021-08-04 12:45:00|1819.5|1819|1819.5|1818.5|1820.5|1819.5|1819|1818.5|900
1628081400000|2021-08-04 12:50:00|1819|1818|1819.5|1819|1821.5|1820.5|1818.5|1817.5|3880
1628081700000|2021-08-04 12:55:00|1820|1818.5|1821.5|1820.5|1821.5|1820.5|1820|1818.5|947
1628082000000|2021-08-04 13:00:00|1822|1821|1819|1818|1822|1821|1819|1818|2402
1628082300000|2021-08-04 13:05:00|1818.5|1818.5|1822|1821|1824|1822.5|1818.5|1818|3907
1628082600000|2021-08-04 13:10:00|1821.5|1820.5|1821.5|1820.5|1822|1821.5|1821|1820|771
1628082900000|2021-08-04 13:15:00|1822|1821|1822|1821|1823.5|1822.5|1820|1819.5|3371
1628083200000|2021-08-04 13:20:00|1821.5|1821.5|1825|1824|1825.5|1824.5|1821.5|1821.5|2139
1628083500000|2021-08-04 13:25:00|1824.5|1823.5|1820|1819.5|1824.5|1823.5|1820|1819.5|1545
1628083800000|2021-08-04 13:30:00|1820.5|1820|1822.5|1821.5|1824.5|1823|1819|1818|13966
1628084100000|2021-08-04 13:35:00|1822|1821|1823.5|1821.5|1824.5|1823|1818|1817.5|14450
1628084400000|2021-08-04 13:40:00|1823|1822|1824.5|1823.5|1825|1823.5|1822.5|1821.5|1656
1628084700000|2021-08-04 13:45:00|1825|1824|1828.5|1827|1828.5|1827.5|1823|1822.5|12478
1628085000000|2021-08-04 13:50:00|1829|1827.5|1823.5|1822.5|1829|1828.5|1823.5|1822.5|14073
1628085300000|2021-08-04 13:55:00|1824|1823|1821.5|1820.5|1829|1827.5|1821.5|1820.5|11251
1628085600000|2021-08-04 14:00:00|1821|1821|1817.5|1816|1822|1821.5|1816.5|1815.5|10256
1628085900000|2021-08-04 14:05:00|1816.5|1815.5|1811.5|1810.5|1816.5|1815.5|1811|1810.5|11978
1628086200000|2021-08-04 14:10:00|1811|1810|1800.5|1799|1811|1810|1800.5|1799|42971
1628086500000|2021-08-04 14:15:00|1801|1799.5|1802.5|1801.5|1805|1803.5|1801|1799.5|10607
1628086800000|2021-08-04 14:20:00|1802|1801|1802.5|1801|1803.5|1801.5|1800|1799|7155
1628087100000|2021-08-04 14:25:00|1803|1801.5|1802|1801|1803|1802.5|1801|1800.5|5515
1628087400000|2021-08-04 14:30:00|1802.5|1801.5|1805|1804.5|1805.5|1805|1801.5|1800.5|34856
1628087700000|2021-08-04 14:35:00|1804.5|1804|1804|1803|1805|1804|1802.5|1801.5|10042
1628088000000|2021-08-04 14:40:00|1803.5|1802.5|1803|1802|1803.5|1802.5|1803|1802|1745
1628088300000|2021-08-04 14:45:00|1802.5|1801.5|1801|1800|1803.5|1802|1798|1797.5|62271
1628088600000|2021-08-04 14:50:00|1801.5|1800.5|1800.5|1800|1802.5|1801.5|1799|1798.5|260910
1628088900000|2021-08-04 14:55:00|1800|1799.5|1796|1794.5|1800|1799.5|1794|1793.5|17366
1628089200000|2021-08-04 15:00:00|1796.5|1795|1798|1797|1799|1797.5|1796.5|1794.5|16063
1628089500000|2021-08-04 15:05:00|1798.5|1797.5|1800.5|1799.5|1801|1800|1798|1797.5|6525
1628089800000|2021-08-04 15:10:00|1801|1800|1800|1799|1801|1800|1799.5|1799|7199
1628090100000|2021-08-04 15:15:00|1799.5|1799.5|1797.5|1796.5|1800|1799.5|1797|1796.5|8821
1628090400000|2021-08-04 15:20:00|1797|1797|1797|1796.5|1797.5|1797|1796.5|1795.5|8301
1628090700000|2021-08-04 15:25:00|1796.5|1796|1796|1794.5|1797.5|1797|1795|1794|25413
1628146800000|2021-08-05 07:00:00|1797.5|1779|1783|1779.5|1800|1795.5|1780.5|1774.5|6216
1628147100000|2021-08-05 07:05:00|1784|1780|1793|1789.5|1794|1789.5|1784|1780|2965
1628147400000|2021-08-05 07:10:00|1793.5|1789.5|1796.5|1794.5|1798|1796|1792.5|1789|83
1628147700000|2021-08-05 07:15:00|1796|1794|1799.5|1796|1800|1797|1794.5|1791.5|29
1628148000000|2021-08-05 07:20:00|1799|1795.5|1799|1796|1800|1796.5|1798|1795.5|0
1628148300000|2021-08-05 07:25:00|1799.5|1796.5|1800|1798.5|1805|1803|1799|1796|253
1628148600000|2021-08-05 07:30:00|1800.5|1799|1801|1799|1801|1799|1800.5|1799|0
1628148900000|2021-08-05 07:35:00|1799.5|1797.5|1794|1791.5|1799.5|1797.5|1794|1791.5|1303
1628149200000|2021-08-05 07:40:00|1793.5|1792|1791.5|1789|1793.5|1792.5|1791.5|1789|1281
1628149500000|2021-08-05 07:45:00|1791|1789.5|1785.5|1784|1791.5|1789.5|1785|1783.5|2475
1628149800000|2021-08-05 07:50:00|1786|1784.5|1791|1789.5|1792.5|1791.5|1786|1784.5|4101
1628150100000|2021-08-05 07:55:00|1790.5|1789|1797|1795|1797.5|1795|1790.5|1789|2824
1628150400000|2021-08-05 08:00:00|1796.5|1794.5|1794|1792.5|1796.5|1795|1793.5|1792|3231
1628150700000|2021-08-05 08:05:00|1793.5|1793|1798|1797|1798.5|1797|1793.5|1792.5|1462
1628151000000|2021-08-05 08:10:00|1797.5|1796.5|1797.5|1796.5|1799.5|1797.5|1797.5|1796.5|6581
1628151300000|2021-08-05 08:15:00|1797|1797|1797.5|1796.5|1798.5|1797|1797|1796|1737
1628151600000|2021-08-05 08:20:00|1797|1796|1798|1796.5|1798.5|1797|1795.5|1795|2496
1628151900000|2021-08-05 08:25:00|1797.5|1797|1797|1795.5|1799|1797.5|1794.5|1793|2603
1628152200000|2021-08-05 08:30:00|1796.5|1796|1795|1794|1797|1796|1792.5|1791.5|3080
1628152500000|2021-08-05 08:35:00|1796|1794.5|1797|1795.5|1797.5|1795.5|1795.5|1794.5|1275
1628152800000|2021-08-05 08:40:00|1797.5|1796|1796.5|1795.5|1799.5|1798|1796.5|1795.5|2365
1628153100000|2021-08-05 08:45:00|1796|1795|1800|1798|1800|1798|1795|1794|12042
1628153400000|2021-08-05 08:50:00|1799.5|1797.5|1798|1797|1799.5|1797.5|1797|1796|2274
1628153700000|2021-08-05 08:55:00|1797.5|1796.5|1797.5|1796|1798|1796.5|1792.5|1791|3003
1628154000000|2021-08-05 09:00:00|1797|1796.5|1799.5|1797.5|1799.5|1797.5|1796.5|1796|2451
1628154300000|2021-08-05 09:05:00|1799|1797|1799.5|1799|1799.5|1799|1797.5|1796|1356
1628154600000|2021-08-05 09:10:00|1799|1798.5|1798|1797|1799.5|1798.5|1796.5|1795|8029
1628154900000|2021-08-05 09:15:00|1797.5|1796.5|1793.5|1792|1797.5|1796.5|1793.5|1792|3916
1628155200000|2021-08-05 09:20:00|1793|1791|1793|1791.5|1795.5|1794|1790.5|1789|4625
1628155500000|2021-08-05 09:25:00|1792.5|1792|1792.5|1792|1794.5|1793.5|1792.5|1792|5061
1628155800000|2021-08-05 09:30:00|1793.5|1792.5|1792|1791|1794.5|1793.5|1792|1790|1123
1628156100000|2021-08-05 09:35:00|1792.5|1791.5|1793|1792|1793.5|1792|1792.5|1791.5|651
1628156400000|2021-08-05 09:40:00|1792.5|1791.5|1788.5|1787.5|1792.5|1791.5|1788|1786|2104
1628156700000|2021-08-05 09:45:00|1789|1788|1788|1786.5|1789.5|1788.5|1786|1784.5|4810
1628157000000|2021-08-05 09:50:00|1788.5|1787|1789|1788|1791|1789.5|1787.5|1786.5|3581
1628157300000|2021-08-05 09:55:00|1789.5|1788.5|1789.5|1788.5|1791.5|1789.5|1787.5|1786.5|1748
1628157600000|2021-08-05 10:00:00|1790|1789|1790|1788.5|1791|1789.5|1789.5|1788.5|550
1628157900000|2021-08-05 10:05:00|1790.5|1789|1788.5|1787.5|1790.5|1789|1788|1787|1372
1628158200000|2021-08-05 10:10:00|1789|1788|1791|1790|1791|1790|1788.5|1788|1226
1628158500000|2021-08-05 10:15:00|1792|1790.5|1791.5|1790.5|1792|1791|1791.5|1790.5|1209
1628158800000|2021-08-05 10:20:00|1791|1790|1795.5|1794|1795.5|1794|1790|1789.5|2998
1628159100000|2021-08-05 10:25:00|1796|1794.5|1792.5|1791.5|1797|1795|1792.5|1791|2489
1628159400000|2021-08-05 10:30:00|1792|1791|1791.5|1790|1792|1791|1790|1789.5|1534
1628159700000|2021-08-05 10:35:00|1792|1790.5|1791|1790|1793.5|1792.5|1791|1790|2365
1628160000000|2021-08-05 10:40:00|1790.5|1789.5|1792|1791|1792.5|1791|1790|1788.5|1496
1628160300000|2021-08-05 10:45:00|1792.5|1790.5|1795.5|1794|1795.5|1794|1792.5|1790.5|734
1628160600000|2021-08-05 10:50:00|1795|1793.5|1794|1793|1796.5|1795.5|1793.5|1793|2817
1628160900000|2021-08-05 10:55:00|1793.5|1792.5|1793|1792|1795.5|1794|1793|1792|2488
1628161200000|2021-08-05 11:00:00|1793.5|1792.5|1792.5|1791|1795.5|1794|1791.5|1791|3883
1628161500000|2021-08-05 11:05:00|1792|1790|1788.5|1787|1792|1790.5|1788.5|1787|1475
1628161800000|2021-08-05 11:10:00|1789|1787.5|1792.5|1791|1792.5|1791.5|1789|1787|3165
1628162100000|2021-08-05 11:15:00|1792|1791.5|1793.5|1792|1794|1792.5|1791.5|1790.5|797
1628162400000|2021-08-05 11:20:00|1793|1791.5|1792.5|1790.5|1793|1792|1791|1790|1772
1628162700000|2021-08-05 11:25:00|1793|1791|1791.5|1790|1793.5|1792|1791|1790|1597
1628163000000|2021-08-05 11:30:00|1791|1790.5|1791.5|1790.5|1793|1791.5|1791|1790.5|717
1628163300000|2021-08-05 11:35:00|1791|1790|1793|1791.5|1793.5|1792.5|1791|1790|1732
1628163600000|2021-08-05 11:40:00|1792.5|1791|1789.5|1788|1792.5|1791|1789.5|1788|873
1628163900000|2021-08-05 11:45:00|1790|1788.5|1790.5|1789.5|1791.5|1790|1790|1788.5|1082
1628164200000|2021-08-05 11:50:00|1791|1790|1791|1789.5|1791.5|1790|1791|1789.5|663
1628164500000|2021-08-05 11:55:00|1791.5|1790|1790.5|1789.5|1793|1791.5|1790|1789|5519
1628164800000|2021-08-05 12:00:00|1791|1790|1790.5|1789|1792|1790.5|1790|1789|974
1628165100000|2021-08-05 12:05:00|1790|1788.5|1788|1787|1790|1788.5|1788|1787|1665
1628165400000|2021-08-05 12:10:00|1787.5|1787.5|1787|1785.5|1789.5|1788|1785.5|1784|1824
1628165700000|2021-08-05 12:15:00|1786.5|1786|1786|1785.5|1786.5|1786|1785|1784.5|2101
1628166000000|2021-08-05 12:20:00|1787|1786|1788|1786.5|1789|1787.5|1787|1785.5|1101
1628166300000|2021-08-05 12:25:00|1787.5|1786|1793|1791.5|1793|1791.5|1787.5|1786|3667
1628166600000|2021-08-05 12:30:00|1792.5|1791|1790.5|1789|1792.5|1791|1788|1786.5|2575
1628166900000|2021-08-05 12:35:00|1790|1788.5|1789.5|1788|1791|1790|1788.5|1787.5|3064
1628167200000|2021-08-05 12:40:00|1789|1787.5|1787.5|1786.5|1789|1787.5|1787.5|1786|2391
1628167500000|2021-08-05 12:45:00|1787|1786|1786.5|1785.5|1787|1786|1785|1784|4556
1628167800000|2021-08-05 12:50:00|1786|1785|1786|1784.5|1787|1786|1784|1783|4151
1628168100000|2021-08-05 12:55:00|1785.5|1785|1783.5|1782|1786|1785.5|1783|1782|1348
1628168400000|2021-08-05 13:00:00|1783|1781.5|1777|1776|1783|1782|1776|1775|11312
1628168700000|2021-08-05 13:05:00|1776.5|1775.5|1772.5|1771.5|1776.5|1775.5|1772.5|1771.5|5974
1628169000000|2021-08-05 13:10:00|1772|1771|1766|1765|1772.5|1771.5|1766|1765|9225
1628169300000|2021-08-05 13:15:00|1766.5|1765.5|1768|1767|1768|1767|1765.5|1765|7255
1628169600000|2021-08-05 13:20:00|1767.5|1766.5|1768|1767|1770|1768|1764|1763.5|9108
1628169900000|2021-08-05 13:25:00|1768.5|1767.5|1770|1768.5|1770|1769|1767.5|1766.5|6374
1628170200000|2021-08-05 13:30:00|1769.5|1769|1771|1770|1771.5|1770.5|1766|1765|14262
1628170500000|2021-08-05 13:35:00|1770.5|1770.5|1775.5|1774.5|1779.5|1778.5|1770.5|1770|43058
1628170800000|2021-08-05 13:40:00|1775|1775|1784|1783|1785|1783.5|1775|1775|14164
1628171100000|2021-08-05 13:45:00|1783.5|1782.5|1781|1780|1784.5|1783|1779.5|1778.5|10644
1628171400000|2021-08-05 13:50:00|1780.5|1780.5|1780.5|1779.5|1783.5|1782.5|1780|1779|12889
1628171700000|2021-08-05 13:55:00|1781|1780|1781.5|1780|1784|1782.5|1778.5|1777.5|14832
1628172000000|2021-08-05 14:00:00|1781|1779.5|1775|1773.5|1781|1779.5|1774.5|1773.5|6846
1628172300000|2021-08-05 14:05:00|1774.5|1773|1775|1774|1775|1774|1771|1770.5|14120
1628172600000|2021-08-05 14:10:00|1774.5|1773.5|1777|1776|1777|1776|1774|1773.5|12111
1628172900000|2021-08-05 14:15:00|1777.5|1776.5|1778.5|1778|1779.5|1778.5|1777.5|1776.5|9470
1628173200000|2021-08-05 14:20:00|1779|1778.5|1780.5|1780|1782.5|1781.5|1778.5|1778|14361
1628173500000|2021-08-05 14:25:00|1780|1779.5|1782.5|1781.5|1783|1782|1778.5|1777.5|11670
1628173800000|2021-08-05 14:30:00|1783|1782|1787|1786.5|1787|1786.5|1783|1782|7774
1628174100000|2021-08-05 14:35:00|1787.5|1787|1787|1786|1790|1788.5|1785.5|1784.5|12471
1628174400000|2021-08-05 14:40:00|1786.5|1785.5|1787.5|1787|1792|1791|1786|1785|10992
1628174700000|2021-08-05 14:45:00|1786.5|1786.5|1784|1783.5|1787|1786.5|1783|1782|10487
1628175000000|2021-08-05 14:50:00|1783.5|1783|1785.5|1785|1786|1785|1783.5|1783|11873
1628175300000|2021-08-05 14:55:00|1785|1784.5|1785.5|1784.5|1785.5|1785|1783|1782|9009
1628175600000|2021-08-05 15:00:00|1786|1785|1786.5|1785.5|1787|1786.5|1783.5|1783|10646
1628175900000|2021-08-05 15:05:00|1786|1786|1788.5|1787.5|1788.5|1787.5|1786|1785|34127
1628176200000|2021-08-05 15:10:00|1787.5|1787|1787.5|1786.5|1788.5|1787.5|1785.5|1785|6891
1628176500000|2021-08-05 15:15:00|1787|1786|1786.5|1785.5|1787|1786.5|1785|1784.5|14315
1628176800000|2021-08-05 15:20:00|1787|1786|1785|1784.5|1788|1787|1785|1784.5|15953
1628177100000|2021-08-05 15:25:00|1785.5|1785|1787.5|1787|1787.5|1787|1785|1784.5|17863
1628233200000|2021-08-06 07:00:00|1796|1793|1791|1786.5|1796|1793|1784.5|1776.5|10183
1628233500000|2021-08-06 07:05:00|1790.5|1787|1784.5|1782|1790.5|1787|1784.5|1781|994
1628233800000|2021-08-06 07:10:00|1784|1781.5|1776.5|1774.5|1787|1785|1773.5|1771|11267
1628234100000|2021-08-06 07:15:00|1777.5|1775.5|1774|1772|1779.5|1776.5|1773|1772|886
1628234400000|2021-08-06 07:20:00|1773.5|1772.5|1776.5|1775.5|1777|1776|1770.5|1767.5|3084
1628234700000|2021-08-06 07:25:00|1777|1776|1777.5|1775|1780|1777.5|1771|1770.5|22412
1628235000000|2021-08-06 07:30:00|1777|1775.5|1771.5|1770|1778|1776|1771.5|1770|3403
1628235300000|2021-08-06 07:35:00|1771|1770.5|1773|1771.5|1774|1771.5|1771|1770|1883
1628235600000|2021-08-06 07:40:00|1774|1772|1775|1773.5|1775.5|1774|1773.5|1772|525
1628235900000|2021-08-06 07:45:00|1774.5|1774|1773.5|1772|1775.5|1774.5|1773|1772|3022
1628236200000|2021-08-06 07:50:00|1773|1771.5|1776|1775|1777|1776|1770|1769.5|5542
1628236500000|2021-08-06 07:55:00|1776.5|1775.5|1775.5|1774|1779|1777|1774.5|1773.5|7654
1628236800000|2021-08-06 08:00:00|1776|1774.5|1779|1777|1780|1779|1776|1774|4893
1628237100000|2021-08-06 08:05:00|1779.5|1777.5|1785|1784|1786.5|1784.5|1779.5|1777.5|3397
1628237400000|2021-08-06 08:10:00|1785.5|1784.5|1785.5|1783.5|1786.5|1786|1783.5|1782.5|7743
1628237700000|2021-08-06 08:15:00|1786|1784.5|1786.5|1785.5|1786.5|1786|1783.5|1782.5|4095
1628238000000|2021-08-06 08:20:00|1786|1785|1788.5|1787.5|1789|1788|1784|1782.5|3303
1628238300000|2021-08-06 08:25:00|1788|1787|1785|1784|1788|1787|1784|1783|5070
1628238600000|2021-08-06 08:30:00|1785.5|1784.5|1784.5|1782.5|1785.5|1784.5|1782.5|1780.5|1977
1628238900000|2021-08-06 08:35:00|1783.5|1782|1784.5|1783|1784.5|1783|1781|1780|2481
1628239200000|2021-08-06 08:40:00|1785|1783.5|1786.5|1785.5|1788.5|1786.5|1785|1783.5|1112
1628239500000|2021-08-06 08:45:00|1787|1786|1785.5|1784.5|1788|1786|1783.5|1782|5611
1628239800000|2021-08-06 08:50:00|1785|1784|1785|1784|1785.5|1785|1782.5|1781.5|2925
1628240100000|2021-08-06 08:55:00|1785.5|1784.5|1790|1789|1790.5|1789|1784.5|1783.5|3644
1628240400000|2021-08-06 09:00:00|1790.5|1789.5|1791|1790|1794|1792|1789|1788.5|6168
1628240700000|2021-08-06 09:05:00|1790.5|1789.5|1789.5|1788.5|1792|1791|1789|1787.5|2238
1628241000000|2021-08-06 09:10:00|1789|1788|1789.5|1788|1790|1789|1788.5|1787.5|1620
1628241300000|2021-08-06 09:15:00|1789|1788.5|1791|1790|1792.5|1791.5|1789|1788.5|4883
1628241600000|2021-08-06 09:20:00|||||||||1
1628241900000|2021-08-06 09:25:00|1791.5|1790.5|1792.5|1791.5|1795.5|1793.5|1791.5|1790.5|3704
1628242200000|2021-08-06 09:30:00|1793|1792|1795|1794|1796.5|1794.5|1793|1792|3329
1628242500000|2021-08-06 09:35:00|1795.5|1794.5|1795.5|1794.5|1797|1796|1795|1794.5|2529
1628242800000|2021-08-06 09:40:00|1796|1795|1797|1796|1799.5|1798.5|1794.5|1794|8665
1628243100000|2021-08-06 09:45:00|1796.5|1796.5|1799|1798|1800|1798.5|1796.5|1795.5|4004
1628243400000|2021-08-06 09:50:00|1799.5|1798.5|1800.5|1800|1802|1801.5|1799.5|1798.5|2791
1628243700000|2021-08-06 09:55:00|1800|1799.5|1800.5|1798.5|1800.5|1799.5|1795.5|1794.5|7472
1628244000000|2021-08-06 10:00:00|1800|1799|1801|1799.5|1802|1800.5|1799|1798|5323
1628244300000|2021-08-06 10:05:00|1801.5|1800|1802|1800.5|1802|1800.5|1800|1799|1108
1628244600000|2021-08-06 10:10:00|1802.5|1801|1800.5|1799.5|1803.5|1803|1800.5|1799.5|4200
1628244900000|2021-08-06 10:15:00|1801|1800|1800|1799|1803.5|1802.5|1799.5|1798.5|3009
1628245200000|2021-08-06 10:20:00|1799.5|1798.5|1801.5|1799.5|1803|1802|1798.5|1798|1859
1628245500000|2021-08-06 10:25:00|1801|1800|1801.5|1800.5|1802|1801.5|1801|1800|690
1628245800000|2021-08-06 10:30:00|1802|1801|1804|1803|1804.5|1803.5|1802|1801|942
1628246100000|2021-08-06 10:35:00|1803.5|1803.5|1805.5|1804.5|1805.5|1804.5|1803.5|1803|1092
1628246400000|2021-08-06 10:40:00|1805|1804|1805|1804|1806|1805|1804|1803.5|2570
1628246700000|2021-08-06 10:45:00|1805.5|1804.5|1809|1807.5|1809.5|1808|1805.5|1804|4887
1628247000000|2021-08-06 10:50:00|1808.5|1808|1812|1810.5|1812|1811|1808|1807.5|1341
1628247300000|2021-08-06 10:55:00|1812.5|1811|1813|1811.5|1814|1812.5|1810.5|1809.5|4114
1628247600000|2021-08-06 11:00:00|1812.5|1812|1812.5|1811|1813|1812.5|1811.5|1811|1854
1628247900000|2021-08-06 11:05:00|1813|1811.5|1813.5|1812.5|1814|1812.5|1813|1811|445
1628248200000|2021-08-06 11:10:00|1813|1812|1809|1808|1813|1812|1808.5|1807.5|2628
1628248500000|2021-08-06 11:15:00|1808.5|1808.5|1808|1807|1809|1808.5|1806.5|1805.5|2833
1628248800000|2021-08-06 11:20:00|1808.5|1807.5|1808|1807.5|1809|1808.5|1808|1807.5|3178
1628249100000|2021-08-06 11:25:00|1808.5|1808|1809|1808|1809|1808|1808|1807.5|857
1628249400000|2021-08-06 11:30:00|1809.5|1808.5|1810|1809|1810|1809.5|1809|1808.5|1330
1628249700000|2021-08-06 11:35:00|1809.5|1809.5|1812|1811|1812|1811|1809.5|1809|3483
1628250000000|2021-08-06 11:40:00|1811.5|1811.5|1813.5|1812|1813.5|1812|1811.5|1811.5|1259
1628250300000|2021-08-06 11:45:00|1814|1812.5|1814.5|1813.5|1816|1815.5|1814|1812.5|2490
1628250600000|2021-08-06 11:50:00|1815|1814|1815|1814|1816|1815|1814|1813|1930
1628250900000|2021-08-06 11:55:00|1815.5|1814.5|1815|1814|1815.5|1814.5|1814.5|1814|1518
1628251200000|2021-08-06 12:00:00|1814.5|1813.5|1818|1817|1818|1817|1814.5|1813.5|1406
1628251500000|2021-08-06 12:05:00|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816|131
1628251800000|2021-08-06 12:10:00|1818|1817|1820|1819|1820|1819|1818|1816.5|3934
1628252100000|2021-08-06 12:15:00|1819.5||1820||1821||1819.5||188
1628252400000|2021-08-06 12:20:00|1820.5|1819.5|1823.5|1822.5|1824|1822.5|1818.5|1818|4655
1628252700000|2021-08-06 12:25:00|1823|1822|1821|1820|1823|1822|1821|1819.5|2084
1628253000000|2021-08-06 12:30:00|1820.5|1819.5|1816|1815|1820.5|1820|1815.5|1814|3897
1628253300000|2021-08-06 12:35:00|1815.5|1815.5|1816|1815|1817.5|1816.5|1815.5|1815|1245
1628253600000|2021-08-06 12:40:00|1815.5|1814.5|1810.5|1809|1815.5|1814.5|1808|1806|3871
1628253900000|2021-08-06 12:45:00|1810|1808.5|1807|1805.5|1811.5|1810|1805.5|1805|2398
1628254200000|2021-08-06 12:50:00|1807.5|1805|1804.5|1803|1809|1807.5|1802.5|1800.5|7517
1628254500000|2021-08-06 12:55:00|1804|1802.5|1799.5|1798.5|1804|1803|1798.5|1797|8171
1628254800000|2021-08-06 13:00:00|1800.5|1799|1802.5|1801.5|1802.5|1801.5|1800|1798.5|1551
1628255100000|2021-08-06 13:05:00|1803|1802|1805.5|1804.5|1805.5|1804.5|1801.5|1800.5|2564
1628255400000|2021-08-06 13:10:00|1805|1805|1806|1805|1806.5|1805|1804|1802.5|2661
1628255700000|2021-08-06 13:15:00|1805.5|1805.5|1804.5|1803.5|1806|1805.5|1803|1801.5|3881
1628256000000|2021-08-06 13:20:00|1804|1803|1804.5|1803.5|1805.5|1805|1803|1802|2578
1628256300000|2021-08-06 13:25:00|1805.5|1804|1806|1805.5|1807.5|1807|1805.5|1804|2969
1628256600000|2021-08-06 13:30:00|1806.5|1806|1802|1801|1807.5|1806.5|1798.5|1797|13595
1628256900000|2021-08-06 13:35:00|1801.5|1800.5|1809|1807.5|1810|1809|1801.5|1800.5|5589
1628257200000|2021-08-06 13:40:00|1808.5|1807|1807|1806|1809|1808|1804.5|1803|6004
1628257500000|2021-08-06 13:45:00|1807.5|1806.5|1808|1807|1809|1808|1804.5|1803.5|5776
1628257800000|2021-08-06 13:50:00|1807.5|1806.5|1808|1806.5|1812.5|1811|1804.5|1803.5|12066
1628258100000|2021-08-06 13:55:00|1807.5|1807|1806|1805|1808|1807|1804|1802|4116
1628258400000|2021-08-06 14:00:00|1805.5|1805.5|1805|1804|1806.5|1806|1802|1800.5|7174
1628258700000|2021-08-06 14:05:00|1804.5|1803.5|1806|1805|1807|1806|1803|1802.5|4575
1628259000000|2021-08-06 14:10:00|1805.5|1804.5|1806|1805|1809|1808|1805.5|1804.5|6100
1628259300000|2021-08-06 14:15:00|1806.5|1805.5|1802|1800.5|1806.5|1805.5|1799.5|1798.5|8832
1628259600000|2021-08-06 14:20:00|1803|1801|1801|1800|1803|1801.5|1800.5|1799.5|4903
1628259900000|2021-08-06 14:25:00|1801.5|1800.5|1802.5|1801.5|1804.5|1803|1801|1800.5|6730
1628260200000|2021-08-06 14:30:00|1802|1801|1804|1803|1805|1803.5|1801.5|1800.5|4083
1628260500000|2021-08-06 14:35:00|1803.5|1802.5|1801.5|1800.5|1804|1803.5|1799.5|1798.5|4985
1628260800000|2021-08-06 14:40:00|1801|1800|1800|1799|1801|1800|1798|1797.5|4670
1628261100000|2021-08-06 14:45:00|1799.5|1798.5|1800|1798.5|1800.5|1799.5|1798|1797.5|12435
1628261400000|2021-08-06 14:50:00|1799.5|1798|1798|1797|1799.5|1798|1794|1793|10710
1628261700000|2021-08-06 14:55:00|1798.5|1797.5|1799|1798|1799|1798.5|1796.5|1796|7321
1628262000000|2021-08-06 15:00:00|1799.5|1798.5|1800|1799|1801|1800|1797|1796|11749
1628262300000|2021-08-06 15:05:00|1799.5|1798.5|1799|1798|1803|1802|1798|1797|24011
1628262600000|2021-08-06 15:10:00|1799.5|1798.5|1797.5|1796|1799.5|1798.5|1797.5|1796|6756
1628262900000|2021-08-06 15:15:00|1797|1796.5|1797.5|1796.5|1798.5|1797|1797|1796.5|4737
1628263200000|2021-08-06 15:20:00|1798|1797|1798.5|1797.5|1798.5|1797.5|1797|1796.5|6103
1628263500000|2021-08-06 15:25:00|1798|1797|1799|1797.5|1799.5|1798.5|1797|1796|20267
1628492400000|2021-08-09 07:00:00|1799|1781.5|1805.5|1798.5|1812.5|1799.5|1788.5|1772.5|6564
1628492700000|2021-08-09 07:05:00|1805|1796.5|1793.5|1789.5|1808.5|1799|1791|1787|2324
1628493000000|2021-08-09 07:10:00|1793|1788|1784|1780|1793|1788|1780.5|1779|3031
1628493300000|2021-08-09 07:15:00|1783.5|1780.5|1783.5|1781.5|1784|1782.5|1781|1780|2695
1628493600000|2021-08-09 07:20:00|1783|1782|1789|1786.5|1789.5|1786.5|1783|1782|1158
1628493900000|2021-08-09 07:25:00|1789.5|1787|1787|1785|1791|1790|1787|1785|1550
1628494200000|2021-08-09 07:30:00|1786.5|1785.5|1787|1785|1789.5|1788|1786|1784.5|3020
1628494500000|2021-08-09 07:35:00|1786.5|1786|1788|1785.5|1793|1791.5|1786|1785|4619
1628494800000|2021-08-09 07:40:00|1787.5|1785|1787.5|1786.5|1788|1786.5|1786|1783.5|3660
1628495100000|2021-08-09 07:45:00|1788|1787|1785|1783.5|1789|1788|1784.5|1783|3916
1628495400000|2021-08-09 07:50:00|1785.5|1784|1783.5|1782.5|1787|1786|1783|1781.5|8052
1628495700000|2021-08-09 07:55:00|1784|1783|1785|1784|1785|1784|1782|1780|2743
1628496000000|2021-08-09 08:00:00|1784.5|1783|1781|1779.5|1784.5|1783|1781|1779|1430
1628496300000|2021-08-09 08:05:00|1780.5|1779|1781|1779.5|1781|1779.5|1778|1776|2588
1628496600000|2021-08-09 08:10:00|1781.5|1780|1781|1780|1786|1785|1781|1779|3706
1628496900000|2021-08-09 08:15:00|1781.5|1779.5|1780|1778.5|1781.5|1780|1778.5|1777|5964
1628497200000|2021-08-09 08:20:00|1780.5|1779|1782.5|1780.5|1782.5|1781|1778|1777.5|2312
1628497500000|2021-08-09 08:25:00|1782|1781.5|1778.5|1777.5|1782.5|1782|1777.5|1776|4269
1628497800000|2021-08-09 08:30:00|1779|1778|1784|1782.5|1784|1782.5|1779|1778|13327
1628498100000|2021-08-09 08:35:00|1784.5|1783|1784|1783|1785.5|1784.5|1784|1782.5|1673
1628498400000|2021-08-09 08:40:00|1783.5|1782.5|1786.5|1785.5|1787|1785.5|1782|1781.5|3371
1628498700000|2021-08-09 08:45:00|1786|1785|1786|1784.5|1786.5|1785.5|1782.5|1781|11694
1628499000000|2021-08-09 08:50:00|1785.5|1784|1781.5|1780.5|1785.5|1784|1781.5|1780|1521
1628499300000|2021-08-09 08:55:00|1781|1781|1781.5|1780|1782|1781.5|1780|1779.5|2240
1628499600000|2021-08-09 09:00:00|1781|1779.5|1783|1782|1783.5|1782|1779.5|1778|3343
1628499900000|2021-08-09 09:05:00|1782.5|1781.5|1781|1779.5|1782.5|1782|1778.5|1778|4006
1628500200000|2021-08-09 09:10:00|1780.5|1780|1780|1779|1781.5|1780.5|1779.5|1779|4072
1628500500000|2021-08-09 09:15:00|1780.5|1779.5|1785|1783.5|1785|1783.5|1780|1779|6537
1628500800000|2021-08-09 09:20:00|1785.5|1784|1782|1781|1785.5|1784|1781|1780|2887
1628501100000|2021-08-09 09:25:00|1782.5|1781.5|1785|1784|1785|1784.5|1782.5|1781.5|3427
1628501400000|2021-08-09 09:30:00|1784.5|1783.5|1784.5|1783.5|1785|1783.5|1783|1782|2279
1628501700000|2021-08-09 09:35:00|1785|1784|1782|1781|1786|1785|1781.5|1781|3793
1628502000000|2021-08-09 09:40:00|1782.5|1781.5|1783|1782|1783|1782.5|1782|1781|688
1628502300000|2021-08-09 09:45:00|1782.5|1781.5|1782.5|1781.5|1783|1782.5|1781.5|1781|1521
1628502600000|2021-08-09 09:50:00|1782|1782|1780|1779.5|1782|1782|1779.5|1778.5|1976
1628502900000|2021-08-09 09:55:00|1780.5|1780|1783|1782|1784|1783|1780.5|1780|3680
1628503200000|2021-08-09 10:00:00|1783.5|1782.5|1785.5|1784.5|1786|1785|1783|1782.5|3965
1628503500000|2021-08-09 10:05:00|1785|1784|1785|1783.5|1788|1786.5|1784|1783|1070
1628503800000|2021-08-09 10:10:00|1785.5|1784|1786|1785|1788.5|1787|1785.5|1783.5|956
1628504100000|2021-08-09 10:15:00|1786.5|1784.5|1786|1785|1786.5|1785.5|1785.5|1784.5|938
1628504400000|2021-08-09 10:20:00|1786.5|1785.5|1786.5|1785.5|1788|1787|1785.5|1785|1977
1628504700000|2021-08-09 10:25:00|1787|1786|1786|1785.5|1788|1787|1786|1785|1605
1628505000000|2021-08-09 10:30:00|1786.5|1786|1786.5|1786|1787|1786|1786|1785.5|991
1628505300000|2021-08-09 10:35:00|1786|1785.5|1788.5|1787.5|1790|1789.5|1785.5|1785|2840
1628505600000|2021-08-09 10:40:00|1788|1787|1788.5|1787.5|1788.5|1787.5|1786.5|1785.5|1551
1628505900000|2021-08-09 10:45:00|1788|1787|1788.5|1787.5|1788.5|1787.5|1787|1785.5|1126
1628506200000|2021-08-09 10:50:00|1788|1787|1788|1787|1788.5|1787.5|1787.5|1787|300
1628506500000|2021-08-09 10:55:00|1788.5|1787.5|1789.5|1788.5|1791|1790|1788.5|1787.5|1131
1628506800000|2021-08-09 11:00:00|1789|1788|1788|1787|1789.5|1788|1788|1786.5|1255
1628507100000|2021-08-09 11:05:00|1788.5|1787.5|1787.5|1787|1789.5|1789|1787.5|1787|1302
1628507400000|2021-08-09 11:10:00|1788|1787.5|1788.5|1788|1789|1788.5|1787.5|1787|964
1628507700000|2021-08-09 11:15:00|1789|1788.5|1788|1787|1789.5|1789|1788|1787|1765
1628508000000|2021-08-09 11:20:00|1788.5|1787.5|1791.5|1790.5|1791.5|1791|1788.5|1787.5|2603
1628508300000|2021-08-09 11:25:00|1791|1791|1792|1791.5|1792.5|1792|1791|1790|2258
1628508600000|2021-08-09 11:30:00|1792.5|1792|1789.5|1788.5|1792.5|1792|1789.5|1788.5|2941
1628508900000|2021-08-09 11:35:00|1789|1789|1788.5|1787.5|1790|1789.5|1788.5|1787|995
1628509200000|2021-08-09 11:40:00|1789|1788|1787|1786|1789|1788|1787|1786|784
1628509500000|2021-08-09 11:45:00|1786.5|1785.5|1785|1784|1787|1785.5|1784|1783|2167
1628509800000|2021-08-09 11:50:00|1785.5|1784.5|1785|1784|1786.5|1785.5|1785|1784|1332
1628510100000|2021-08-09 11:55:00|1785.5|1784.5|1786.5|1786|1786.5|1786|1785|1784|2402
1628510400000|2021-08-09 12:00:00|1787|1786.5|1787|1786|1789|1788|1786.5|1786|2180
1628510700000|2021-08-09 12:05:00|1786.5|1785.5|1788|1787.5|1788|1787.5|1786|1785.5|1113
1628511000000|2021-08-09 12:10:00|1788.5|1788|1789|1788.5|1790|1789|1788.5|1788|607
1628511300000|2021-08-09 12:15:00|1788.5|1788|1788.5|1787.5|1788.5|1788|1787.5|1786.5|739
1628511600000|2021-08-09 12:20:00|1788|1787|1787.5|1786.5|1788|1787|1787|1786.5|2533
1628511900000|2021-08-09 12:25:00|1787|1787|1787.5|1786.5|1787.5|1787|1786.5|1786|650
1628512200000|2021-08-09 12:30:00|1787|1786|1787.5|1786.5|1787.5|1787|1787|1786|752
1628512500000|2021-08-09 12:35:00|1787|1786|1790|1789|1790|1789.5|1785.5|1784.5|4018
1628512800000|2021-08-09 12:40:00|1789.5|1789.5|1788.5|1787.5|1790|1789.5|1788.5|1787.5|461
1628513100000|2021-08-09 12:45:00|1788|1787|1787|1786|1788|1787|1786|1785|2567
1628513400000|2021-08-09 12:50:00|1786.5|1785.5|1787|1786|1787.5|1787|1785.5|1784|3959
1628513700000|2021-08-09 12:55:00|1787.5|1786.5|1786|1785|1787.5|1787|1786|1784.5|1188
1628514000000|2021-08-09 13:00:00|1785.5|1784.5|1786.5|1785.5|1787.5|1787|1785.5|1784|2704
1628514300000|2021-08-09 13:05:00|1786|1786|1785.5|1784.5|1787|1786.5|1784.5|1784|2321
1628514600000|2021-08-09 13:10:00|1785|1784|1787|1786.5|1787.5|1786.5|1784.5|1784|1275
1628514900000|2021-08-09 13:15:00|1787.5|1787|1788.5|1788|1788.5|1788|1787.5|1786.5|534
1628515200000|2021-08-09 13:20:00|1789|1788.5|1787.5|1786.5|1790|1788.5|1787|1786|1127
1628515500000|2021-08-09 13:25:00|1788|1787|1790.5|1789.5|1790.5|1789.5|1788|1787|707
1628515800000|2021-08-09 13:30:00|1790|1790|1790|1789.5|1795|1794.5|1789|1788|7410
1628516100000|2021-08-09 13:35:00|1790.5|1790|1786.5|1785.5|1791.5|1791|1786.5|1785|3703
1628516400000|2021-08-09 13:40:00|1787|1786|1789|1788.5|1791.5|1791|1787|1785.5|3367
1628516700000|2021-08-09 13:45:00|1788.5|1787.5|1789.5|1789|1790.5|1789.5|1788.5|1787|1619
1628517000000|2021-08-09 13:50:00|1790|1789.5|1790.5|1789.5|1792.5|1791|1788.5|1788|7291
1628517300000|2021-08-09 13:55:00|1791|1790|1789.5|1789|1792.5|1792|1788.5|1788|6238
1628517600000|2021-08-09 14:00:00|1789|1788.5|1784.5|1783|1789|1788.5|1784|1782|8029
1628517900000|2021-08-09 14:05:00|1785|1783.5|1785|1784|1785.5|1785|1784|1782|4612
1628518200000|2021-08-09 14:10:00|1784.5|1783.5|1787.5|1786.5|1788|1787|1783|1782|6659
1628518500000|2021-08-09 14:15:00|1788|1787|1791.5|1790.5|1792|1791|1788|1787|2659
1628518800000|2021-08-09 14:20:00|1792|1791|1790|1789|1794|1792.5|1790|1789|4447
1628519100000|2021-08-09 14:25:00|1790.5|1789.5|1790|1789.5|1791|1790|1789|1788.5|2025
1628519400000|2021-08-09 14:30:00|1790.5|1790|1790.5|1789.5|1791.5|1790.5|1789.5|1788|7335
1628519700000|2021-08-09 14:35:00|1791|1790|1790|1789|1793|1791.5|1790|1789|2618
1628520000000|2021-08-09 14:40:00|1790.5|1789.5|1788.5|1788|1790.5|1789.5|1788.5|1788|2022
1628520300000|2021-08-09 14:45:00|1788|1787.5|1787|1786|1788.5|1788|1786.5|1785.5|4282
1628520600000|2021-08-09 14:50:00|1786.5|1786.5|1785.5|1785|1786.5|1786.5|1785.5|1784|1726
1628520900000|2021-08-09 14:55:00|1786|1784.5|1784.5|1784|1786|1785.5|1784|1782.5|4809
1628521200000|2021-08-09 15:00:00|1785.5|1783.5|1784.5|1783.5|1785.5|1784.5|1784.5|1783.5|2422
1628521500000|2021-08-09 15:05:00|1785|1784|1785|1784.5|1786|1785.5|1784.5|1783.5|3961
1628521800000|2021-08-09 15:10:00|1785.5|1785|1786.5|1785.5|1786.5|1785.5|1785.5|1785|2833
1628522100000|2021-08-09 15:15:00|1786|1785|1786.5|1786|1787|1786.5|1785|1784.5|3437
1628522400000|2021-08-09 15:20:00|1787|1786.5|1787.5|1787|1788.5|1788|1786.5|1786|6157
1628522700000|2021-08-09 15:25:00|1787|1786.5|1793|1792|1793|1792|1787|1786.5|26100
1628578800000|2021-08-10 07:00:00|1796|1794|1803.5|1801|1813.5|1807|1792.5|1789.5|4903
1628579100000|2021-08-10 07:05:00|1804|1801.5|1813.5|1812.5|1814|1812.5|1802|1798|3547
1628579400000|2021-08-10 07:10:00|1813|1812|1810.5|1807|1813|1812|1807.5|1805.5|2427
1628579700000|2021-08-10 07:15:00|1810|1806.5|1799|1796.5|1810|1806.5|1795|1793|3041
1628580000000|2021-08-10 07:20:00|1799.5|1797|1795|1793|1801|1797.5|1793.5|1790.5|2040
1628580300000|2021-08-10 07:25:00|1795.5|1793.5|1800|1797.5|1800.5|1799.5|1794|1792.5|2946
1628580600000|2021-08-10 07:30:00|1799.5|1796.5|1797|1795.5|1800.5|1798.5|1797|1795.5|1514
1628580900000|2021-08-10 07:35:00|1796.5|1796|1795|1793|1797.5|1796.5|1791.5|1789|4883
1628581200000|2021-08-10 07:40:00|1793.5|1792.5|1790.5|1789|1793.5|1792.5|1789.5|1788|693
1628581500000|2021-08-10 07:45:00|1790|1789.5|1789.5|1788|1792.5|1791|1789.5|1788|3390
1628581800000|2021-08-10 07:50:00|1790|1787.5|1796.5|1795|1797|1795|1790|1787|2810
1628582100000|2021-08-10 07:55:00|1797|1795.5|1795.5|1793.5|1798.5|1796.5|1794|1791.5|3337
1628582400000|2021-08-10 08:00:00|1795|1794|1795|1793|1795.5|1794|1793|1791.5|889
1628582700000|2021-08-10 08:05:00|1795.5|1794|1799.5|1797.5|1799.5|1798|1795.5|1794|2323
1628583000000|2021-08-10 08:10:00|1799|1797|1796|1794|1799|1797.5|1796|1794|781
1628583300000|2021-08-10 08:15:00|1795.5|1794.5|1799|1798|1800|1798.5|1795.5|1794|3337
1628583600000|2021-08-10 08:20:00|1799.5|1798.5|1797|1796|1800|1798.5|1797|1795|4137
1628583900000|2021-08-10 08:25:00|1796.5|1795.5|1796.5|1795|1798|1797|1793.5|1792.5|2632
1628584200000|2021-08-10 08:30:00|1797|1795.5|1798|1796|1800|1799|1797|1795.5|2305
1628584500000|2021-08-10 08:35:00|1797.5|1795.5|1797|1795.5|1798.5|1797.5|1797|1795|2460
1628584800000|2021-08-10 08:40:00|1796.5|1795|1798|1796.5|1799.5|1798.5|1796|1795|3133
1628585100000|2021-08-10 08:45:00|1798.5|1797|1797|1795.5|1800.5|1799.5|1793.5|1792.5|14294
1628585400000|2021-08-10 08:50:00|1797.5|1796|1794.5|1793.5|1797.5|1796.5|1793|1791.5|16895
1628585700000|2021-08-10 08:55:00|1794|1793|1790.5|1789.5|1796.5|1795|1789.5|1788|7871
1628586000000|2021-08-10 09:00:00|1791|1790|1791.5|1789.5|1793.5|1792.5|1785.5|1783.5|12739
1628586300000|2021-08-10 09:05:00|1791|1788.5|1787|1786|1791|1790|1785|1783.5|6367
1628586600000|2021-08-10 09:10:00|1788|1786.5|1787.5|1786|1788|1787.5|1786.5|1786|837
1628586900000|2021-08-10 09:15:00|1787|1787|1786|1785|1787|1787|1783.5|1782|9477
1628587200000|2021-08-10 09:20:00|1787|1785.5|1787|1785.5|1788.5|1787.5|1787|1785.5|3679
1628587500000|2021-08-10 09:25:00|1787.5|1786|1791.5|1790|1792|1790|1787.5|1786|2668
1628587800000|2021-08-10 09:30:00|1791|1790.5|1789.5|1788.5|1792|1791.5|1789|1788.5|3608
1628588100000|2021-08-10 09:35:00|1789|1788|1793.5|1792|1796|1795.5|1789|1788|4533
1628588400000|2021-08-10 09:40:00|1793|1791.5|1794|1792|1794|1793.5|1792|1790.5|1430
1628588700000|2021-08-10 09:45:00|1793.5|1791.5|1797|1795|1797.5|1796.5|1791.5|1790.5|12528
1628589000000|2021-08-10 09:50:00|1797.5|1795.5|1796|1794.5|1798|1796.5|1796|1794|3147
1628589300000|2021-08-10 09:55:00|1796.5|1795.5|1796.5|1795.5|1796.5|1796|1795|1794|5367
1628589600000|2021-08-10 10:00:00|1797|1796|1798|1796.5|1799.5|1798|1797|1796|3236
1628589900000|2021-08-10 10:05:00|1797.5|1797.5|1794.5|1793.5|1799|1798.5|1793.5|1792|3763
1628590200000|2021-08-10 10:10:00|1795|1794|1795.5|1794.5|1796.5|1795.5|1794.5|1793|3397
1628590500000|2021-08-10 10:15:00|1796|1795|1800.5|1799|1801.5|1800|1795|1794|17212
1628590800000|2021-08-10 10:20:00|1801|1799.5|1805|1803.5|1805.5|1804.5|1801|1799|1807
1628591100000|2021-08-10 10:25:00|1804.5|1803|1804|1803|1804.5|1803.5|1801.5|1800.5|4603
1628591400000|2021-08-10 10:30:00|1803.5|1802.5|1801.5|1800.5|1803.5|1802.5|1801.5|1800.5|971
1628591700000|2021-08-10 10:35:00|1801|1799.5|1802|1801|1804.5|1804|1800.5|1799.5|3056
1628592000000|2021-08-10 10:40:00|1802.5|1801.5|1804.5|1803.5|1806|1805|1802.5|1801.5|2585
1628592300000|2021-08-10 10:45:00|1805|1804|1802.5|1801.5|1805|1804.5|1802.5|1801.5|2348
1628592600000|2021-08-10 10:50:00|1803|1802|1802.5|1801.5|1805.5|1804.5|1802.5|1801.5|6328
1628592900000|2021-08-10 10:55:00|1802|1802|1798.5|1798|1802.5|1802|1797.5|1796|6358
1628593200000|2021-08-10 11:00:00|1798|1797.5|1800|1799|1802.5|1801.5|1798|1797.5|2786
1628593500000|2021-08-10 11:05:00|1799.5|1799.5|1801.5|1799.5|1803|1801.5|1799.5|1799|2531
1628593800000|2021-08-10 11:10:00|1801|1800|1801|1799.5|1803.5|1802|1800.5|1799.5|3121
1628594100000|2021-08-10 11:15:00|1800.5|1800|1803.5|1802|1805|1804|1800.5|1800|2383
1628594400000|2021-08-10 11:20:00|1803|1802.5|1801|1800|1803.5|1802.5|1801|1799.5|1398
1628594700000|2021-08-10 11:25:00|1801.5|1800.5|1803|1802|1803.5|1802.5|1801.5|1800.5|3372
1628595000000|2021-08-10 11:30:00|1803.5|1802.5|1804|1803|1804|1803.5|1803.5|1802.5|378
1628595300000|2021-08-10 11:35:00|1804.5|1803.5|1806.5|1806|1807|1806|1804.5|1803.5|2870
1628595600000|2021-08-10 11:40:00|1807|1806.5|1808|1807|1808.5|1808|1806.5|1806|1636
1628595900000|2021-08-10 11:45:00|1808.5|1807.5|1810.5|1809.5|1810.5|1810|1808.5|1807.5|1371
1628596200000|2021-08-10 11:50:00|1810|1810|1818|1816.5|1818|1816.5|1810|1809.5|7535
1628596500000|2021-08-10 11:55:00|1817.5|1817|1817.5|1817|1818|1817.5|1815.5|1815|3817
1628596800000|2021-08-10 12:00:00|1817|1816.5|1810.5|1809|1817|1816.5|1810|1809|4182
1628597100000|2021-08-10 12:05:00|1811|1809.5|1814|1813.5|1814|1813.5|1811|1809.5|2869
1628597400000|2021-08-10 12:10:00|1814.5|1814|1819|1818|1819|1818|1813.5|1813|2935
1628597700000|2021-08-10 12:15:00|1818.5|1817.5|1822|1820.5|1822|1820.5|1817|1816|12885
1628598000000|2021-08-10 12:20:00|1822.5|1821|1821.5|1820.5|1822.5|1821.5|1820.5|1820|1898
1628598300000|2021-08-10 12:25:00|1821|1821|1822.5|1821.5|1822.5|1821.5|1820|1819.5|2388
1628598600000|2021-08-10 12:30:00|1822|1820.5|1816|1814.5|1822|1820.5|1816|1814|3665
1628598900000|2021-08-10 12:35:00|1815|1814|1817.5|1816.5|1820|1819|1815|1814|4869
1628599200000|2021-08-10 12:40:00|1818|1817|1817.5|1816.5|1818.5|1818|1817|1816|1957
1628599500000|2021-08-10 12:45:00|1817|1817|1818.5|1817|1818.5|1817.5|1816|1815|3757
1628599800000|2021-08-10 12:50:00|1818|1816.5|1822|1820.5|1822|1821|1816.5|1815.5|9814
1628600100000|2021-08-10 12:55:00|1821.5|1821|1814.5|1813.5|1821.5|1821|1814.5|1813|2961
1628600400000|2021-08-10 13:00:00|1815|1814|1814|1813|1816.5|1815.5|1814|1812.5|3781
1628600700000|2021-08-10 13:05:00|1814.5|1813.5|1816|1815|1816.5|1816|1814.5|1813|3645
1628601000000|2021-08-10 13:10:00|1815.5|1814.5|1811|1810|1817.5|1817|1810|1809|25098
1628601300000|2021-08-10 13:15:00|1811.5|1810.5|1814|1813.5|1816|1815.5|1811|1810.5|19819
1628601600000|2021-08-10 13:20:00|1814.5|1814|1813|1812|1814.5|1814|1810.5|1809|22301
1628601900000|2021-08-10 13:25:00|1812.5|1811.5|1800.5|1799|1812.5|1811.5|1799.5|1798|26549
1628602200000|2021-08-10 13:30:00|1801|1800|1803|1801.5|1808|1806.5|1801|1799.5|5659
1628602500000|2021-08-10 13:35:00|1803.5|1802|1809|1807.5|1809|1807.5|1803.5|1802|9082
1628602800000|2021-08-10 13:40:00|1809.5|1808|1813|1811|1816|1814|1808.5|1807|13588
1628603100000|2021-08-10 13:45:00|1812.5|1810.5|1813.5|1812.5|1813.5|1812.5|1810|1808.5|3512
1628603400000|2021-08-10 13:50:00|1813|1813|1813.5|1812.5|1815.5|1814.5|1812|1811.5|10900
1628603700000|2021-08-10 13:55:00|1814|1813|1812.5|1811|1817|1815.5|1809.5|1808.5|33198
1628604000000|2021-08-10 14:00:00|1812|1810.5|1809.5|1807.5|1812|1811|1805.5|1804.5|6057
1628604300000|2021-08-10 14:05:00|1810|1808|1806|1805.5|1811.5|1811|1806|1805.5|6214
1628604600000|2021-08-10 14:10:00|1806.5|1806|1804.5|1803|1808|1807|1802.5|1801.5|7875
1628604900000|2021-08-10 14:15:00|1805|1803.5|1803.5|1802.5|1805|1804.5|1803|1802.5|1573
1628605200000|2021-08-10 14:20:00|1803|1802|1807.5|1806|1807.5|1806|1801.5|1800|8024
1628605500000|2021-08-10 14:25:00|1807|1806.5|1805.5|1805|1807.5|1806.5|1805.5|1804.5|5016
1628605800000|2021-08-10 14:30:00|1805|1804.5|1802|1800.5|1805.5|1804.5|1801.5|1800.5|10887
1628606100000|2021-08-10 14:35:00|1801.5|1801|1800|1799|1801.5|1801.5|1798|1797|7945
1628606400000|2021-08-10 14:40:00|1800.5|1799.5|1802.5|1801.5|1803|1802|1799|1798|8703
1628606700000|2021-08-10 14:45:00|1802|1801|1802|1801.5|1804.5|1804|1800|1799|11249
1628607000000|2021-08-10 14:50:00|1801.5|1801|1795|1794.5|1801.5|1801|1794|1793.5|8549
1628607300000|2021-08-10 14:55:00|1795.5|1795|1794|1793.5|1796.5|1795|1793|1791.5|10890
1628607600000|2021-08-10 15:00:00|1793|1793|1792.5|1791|1793|1793|1789.5|1788.5|15377
1628607900000|2021-08-10 15:05:00|1792|1791.5|1791|1790|1792.5|1792|1791|1790|8511
1628608200000|2021-08-10 15:10:00|1790.5|1789.5|1789.5|1788.5|1791|1789.5|1788.5|1788|9737
1628608500000|2021-08-10 15:15:00|1789|1789|1791.5|1790.5|1793.5|1792.5|1789|1788.5|16038
1628608800000|2021-08-10 15:20:00|1792|1791|1792|1791.5|1792|1791.5|1790.5|1790|11413
1628609100000|2021-08-10 15:25:00|1791.5|1791|1793|1792|1793|1792.5|1791.5|1791|12652
1628665200000|2021-08-11 07:00:00|1798.5|1786.5|1788.5|1783.5|1806|1800|1783.5|1779|13085
1628665500000|2021-08-11 07:05:00|1789|1784|1799|1797|1801|1798|1788.5|1784|6754
1628665800000|2021-08-11 07:10:00|1798.5|1796.5|1796.5|1795|1801|1800|1796.5|1795|5863
1628666100000|2021-08-11 07:15:00|1797|1795.5|1800|1798.5|1801.5|1800|1793.5|1791.5|11997
1628666400000|2021-08-11 07:20:00|1799.5|1798|1800|1799|1802|1800.5|1795|1794|36799
1628666700000|2021-08-11 07:25:00|1799.5|1798.5|1797|1794.5|1800|1798.5|1794|1792.5|3983
1628667000000|2021-08-11 07:30:00|1796.5|1794|1796.5|1795|1801|1799.5|1794.5|1792.5|17468
1628667300000|2021-08-11 07:35:00|1797|1795.5|1797.5|1796|1799|1797.5|1795.5|1794|3090
1628667600000|2021-08-11 07:40:00|1797|1795.5|1797|1795.5|1797|1795.5|1793.5|1791|2918
1628667900000|2021-08-11 07:45:00|1796.5|1796|1800|1799|1800|1799|1796|1794.5|3893
1628668200000|2021-08-11 07:50:00|1800.5|1799.5|1799.5|1798|1802|1800|1797.5|1795.5|17763
1628668500000|2021-08-11 07:55:00|1799|1797.5|1800|1798.5|1802|1799.5|1798.5|1797.5|1152
1628668800000|2021-08-11 08:00:00|1799.5|1798|1799|1797.5|1800|1799|1798.5|1797|1606
1628669100000|2021-08-11 08:05:00|1798.5|1797|1796.5|1794.5|1798.5|1797.5|1794.5|1793|4274
1628669400000|2021-08-11 08:10:00|1796|1793.5|1798.5|1797|1798.5|1797|1793.5|1792|1722
1628669700000|2021-08-11 08:15:00|1799|1797.5|1796.5|1794.5|1799.5|1798.5|1796|1794.5|5067
1628670000000|2021-08-11 08:20:00|1797|1795.5|1795.5|1794.5|1798.5|1797.5|1794.5|1793|2970
1628670300000|2021-08-11 08:25:00|1796|1795|1793.5|1792|1797.5|1795.5|1793.5|1792|2717
1628670600000|2021-08-11 08:30:00|1793|1791.5|1793.5|1793|1795|1794|1792.5|1791|2094
1628670900000|2021-08-11 08:35:00|1793|1792|1792.5|1791.5|1794|1792.5|1790|1789|1058
1628671200000|2021-08-11 08:40:00|1793|1792|1792.5|1791.5|1794.5|1793.5|1792|1791.5|3315
1628671500000|2021-08-11 08:45:00|1793|1792|1792.5|1792|1793|1792.5|1792.5|1792|725
1628671800000|2021-08-11 08:50:00|1792|1791.5|1794|1793|1794|1793|1792|1791|5049
1628672100000|2021-08-11 08:55:00|1794.5|1793.5|1792|1791|1796.5|1795|1791.5|1791|4275
1628672400000|2021-08-11 09:00:00|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791|3215
1628672700000|2021-08-11 09:05:00|1793|1792|1796|1795|1797.5|1796.5|1793|1792|5698
1628673000000|2021-08-11 09:10:00|1796.5|1795.5|1795.5|1794.5|1798.5|1797.5|1795|1794|4774
1628673300000|2021-08-11 09:15:00|1796|1795|1793.5|1792|1797|1796.5|1792.5|1791|3247
1628673600000|2021-08-11 09:20:00|1794|1792.5|1797|1795.5|1797|1796|1794|1792.5|2679
1628673900000|2021-08-11 09:25:00|1796.5|1796|1799|1798|1799|1798|1796|1795.5|3889
1628674200000|2021-08-11 09:30:00|1799.5|1798.5|1799|1798.5|1799.5|1798.5|1796|1795|2881
1628674500000|2021-08-11 09:35:00|1798.5|1798|1796.5|1796|1798.5|1798|1796|1795.5|5100
1628674800000|2021-08-11 09:40:00|1797|1795.5|1797|1796|1797|1796.5|1796|1795|2326
1628675100000|2021-08-11 09:45:00|1796.5|1796.5|1799|1798.5|1800.5|1800|1796.5|1796.5|2350
1628675400000|2021-08-11 09:50:00|1799.5|1799|1806|1805|1806.5|1805|1799.5|1799|9661
1628675700000|2021-08-11 09:55:00|1806.5|1805.5|1809.5|1809|1811.5|1810|1806.5|1805.5|9122
1628676000000|2021-08-11 10:00:00|1810|1809.5|1811.5|1810|1816|1815|1810|1809.5|16836
1628676300000|2021-08-11 10:05:00|1812|1810.5|1812|1811|1814.5|1814|1809.5|1807|14531
1628676600000|2021-08-11 10:10:00|1811.5|1810|1807.5|1807|1811.5|1810|1807.5|1806.5|17244
1628676900000|2021-08-11 10:15:00|1808|1807.5|1808|1807|1809|1808|1807|1806|13986
1628677200000|2021-08-11 10:20:00|1808.5|1807.5|1808|1807.5|1809.5|1808|1807.5|1807|5104
1628677500000|2021-08-11 10:25:00|1808.5|1808|1813|1812|1814.5|1814|1808.5|1808|7587
1628677800000|2021-08-11 10:30:00|1812.5|1812.5|1810.5|1809.5|1813|1812.5|1809|1808.5|3096
1628678100000|2021-08-11 10:35:00|1811|1810|1811.5|1811|1813.5|1813|1810.5|1809.5|6150
1628678400000|2021-08-11 10:40:00|1811|1810.5|1812|1810.5|1813.5|1812.5|1810.5|1810|3722
1628678700000|2021-08-11 10:45:00|1812.5|1811|1813|1812|1814.5|1814|1811.5|1811|5788
1628679000000|2021-08-11 10:50:00|1813.5|1812.5|1812|1811|1813.5|1813|1810.5|1809.5|9732
1628679300000|2021-08-11 10:55:00|1813|1811.5|1813|1812|1813|1812.5|1812|1810.5|1916
1628679600000|2021-08-11 11:00:00|1812.5|1812.5|1811.5|1810.5|1812.5|1812.5|1810|1809|5740
1628679900000|2021-08-11 11:05:00|1811|1810|1808|1807|1811|1810|1807|1806|8130
1628680200000|2021-08-11 11:10:00|1807.5|1807.5|1806|1805.5|1808|1807.5|1804.5|1803.5|5960
1628680500000|2021-08-11 11:15:00|1805.5|1805|1804.5|1803.5|1807|1806.5|1804.5|1803.5|5586
1628680800000|2021-08-11 11:20:00|1805|1804|1805|1804|1805|1804.5|1804|1803.5|3505
1628681100000|2021-08-11 11:25:00|1804.5|1804.5|1804.5|1803.5|1805|1804.5|1804|1803|3841
1628681400000|2021-08-11 11:30:00|1805|1804|1805|1804|1806|1805|1804.5|1803.5|3232
1628681700000|2021-08-11 11:35:00|1804.5|1803.5|1802|1801|1804.5|1803.5|1801|1799.5|8332
1628682000000|2021-08-11 11:40:00|1802.5|1801.5|1802.5|1802|1804|1803.5|1802.5|1801|4893
1628682300000|2021-08-11 11:45:00|1803|1802.5|1806|1805|1808|1807|1802.5|1802.5|8392
1628682600000|2021-08-11 11:50:00|1805.5|1804.5|1806|1805|1806.5|1805.5|1803.5|1802.5|23330
1628682900000|2021-08-11 11:55:00|1806.5|1805.5|1806|1805|1806.5|1805.5|1804.5|1804|5905
1628683200000|2021-08-11 12:00:00|1805.5|1804.5|1805|1804|1806|1805|1802.5|1802|5993
1628683500000|2021-08-11 12:05:00|1804.5|1803.5|1804.5|1803.5|1805|1804.5|1802.5|1802|6657
1628683800000|2021-08-11 12:10:00|1804|1803|1800.5|1800|1806|1804.5|1800.5|1800|7486
1628684100000|2021-08-11 12:15:00|1800|1799.5|1799|1797.5|1801.5|1800.5|1799|1797|6227
1628684400000|2021-08-11 12:20:00|1799.5|1798.5|1801|1800.5|1803|1801.5|1798.5|1797.5|7638
1628684700000|2021-08-11 12:25:00|1800.5|1800|1801.5|1801|1801.5|1801|1799|1798|5245
1628685000000|2021-08-11 12:30:00|1802|1802|1800|1799|1805.5|1804|1798|1797|8727
1628685300000|2021-08-11 12:35:00|1800.5|1799.5|1801.5|1801|1802.5|1801.5|1800|1799|8544
1628685600000|2021-08-11 12:40:00|1801|1800.5|1805.5|1804|1805.5|1804|1800|1799|5585
1628685900000|2021-08-11 12:45:00|1806|1804.5|1804|1803|1806|1805|1803|1802.5|7294
1628686200000|2021-08-11 12:50:00|1804.5|1803.5|1800|1799|1804.5|1803.5|1800|1799|6762
1628686500000|2021-08-11 12:55:00|1800.5|1799.5|1802|1801.5|1802.5|1801.5|1800|1799.5|4291
1628686800000|2021-08-11 13:00:00|1802.5|1802|1801|1800|1803.5|1802.5|1800|1799|7033
1628687100000|2021-08-11 13:05:00|1800.5|1800.5|1801|1800.5|1803|1802|1800.5|1800|7845
1628687400000|2021-08-11 13:10:00|1801.5|1801|1800.5|1800|1801.5|1801|1799|1798|7797
1628687700000|2021-08-11 13:15:00|1800|1799.5|1803.5|1802.5|1805.5|1805|1800|1799|8187
1628688000000|2021-08-11 13:20:00|1804|1803|1802.5|1802|1806|1805|1801.5|1801|12389
1628688300000|2021-08-11 13:25:00|1803|1802.5|1805|1804.5|1805.5|1804.5|1802.5|1802|5062
1628688600000|2021-08-11 13:30:00|1804.5|1804|1809.5|1808.5|1811.5|1810.5|1804.5|1804|31619
1628688900000|2021-08-11 13:35:00|1809|1808|1805.5|1805|1809|1808|1805|1804.5|15311
1628689200000|2021-08-11 13:40:00|1806.5|1805.5|1805|1804|1807|1806|1804.5|1804|13513
1628689500000|2021-08-11 13:45:00|1804.5|1804.5|1796.5|1795.5|1804.5|1804.5|1796.5|1795|23450
1628689800000|2021-08-11 13:50:00|1797|1795|1797|1796|1799.5|1798.5|1794|1792.5|16291
1628690100000|2021-08-11 13:55:00|1797.5|1796.5|1796.5|1795.5|1799.5|1798.5|1795.5|1794.5|18592
1628690400000|2021-08-11 14:00:00|1797|1796|1801.5|1800.5|1801.5|1800.5|1797|1795.5|17783
1628690700000|2021-08-11 14:05:00|1801|1801|1796.5|1796|1802|1801|1796.5|1795.5|12290
1628691000000|2021-08-11 14:10:00|1797|1796.5|1792.5|1791|1797.5|1796.5|1792|1790.5|64795
1628691300000|2021-08-11 14:15:00|1793|1791.5|1791|1790|1795|1794|1788.5|1787.5|20798
1628691600000|2021-08-11 14:20:00|1790.5|1790.5|1787.5|1786.5|1791|1790.5|1787.5|1786|7654
1628691900000|2021-08-11 14:25:00|1787|1786|1790.5|1789.5|1790.5|1790|1784.5|1783.5|16441
1628692200000|2021-08-11 14:30:00|1791|1790|1793|1792.5|1793|1792.5|1787|1785.5|18354
1628692500000|2021-08-11 14:35:00|1793.5|1793|1789.5|1788.5|1796|1795.5|1789.5|1788.5|13396
1628692800000|2021-08-11 14:40:00|1790|1789|1788.5|1788|1790|1789|1787|1786|16790
1628693100000|2021-08-11 14:45:00|1789|1787.5|1790.5|1790|1792.5|1791.5|1787.5|1786.5|22441
1628693400000|2021-08-11 14:50:00|1791|1790.5|1793.5|1792.5|1795|1794|1790.5|1790|10277
1628693700000|2021-08-11 14:55:00|1793|1793|1791.5|1790.5|1793.5|1793|1791.5|1790.5|6207
1628694000000|2021-08-11 15:00:00|1792|1791|1794|1793.5|1794.5|1794|1792|1790.5|12655
1628694300000|2021-08-11 15:05:00|1794.5|1794|1794|1793|1794.5|1794|1793.5|1793|7312
1628694600000|2021-08-11 15:10:00|1793.5|1793.5|1795|1794.5|1796|1795.5|1793.5|1793|15941
1628694900000|2021-08-11 15:15:00|1795.5|1795|1794.5|1794|1795.5|1795|1794|1793.5|12006
1628695200000|2021-08-11 15:20:00|1794|1793.5|1794.5|1794|1796|1795|1794|1793.5|18036
1628695500000|2021-08-11 15:25:00|1795|1794.5|1795|1794.5|1795.5|1795|1794.5|1794|19541
1628751600000|2021-08-12 07:00:00|1802|1796.5|1792.5|1788.5|1802|1796.5|1789|1787|5751
1628751900000|2021-08-12 07:05:00|1792|1788|1785|1783|1792|1788|1783|1781|8610
1628752200000|2021-08-12 07:10:00|1785.5|1783.5|1787|1784.5|1793|1791.5|1785|1782.5|6081
1628752500000|2021-08-12 07:15:00|1786.5|1784|1783|1781|1789.5|1786.5|1783|1780.5|4501
1628752800000|2021-08-12 07:20:00|1782.5|1780.5|1778|1776.5|1783.5|1781|1777|1775.5|9553
1628753100000|2021-08-12 07:25:00|1779|1777|1781.5|1779.5|1782|1779.5|1779|1777|2308
1628753400000|2021-08-12 07:30:00|1782|1780|1787.5|1786|1787.5|1787|1782|1780|9052
1628753700000|2021-08-12 07:35:00|1787|1785|1791|1789|1791.5|1789|1786.5|1785|1460
1628754000000|2021-08-12 07:40:00|1790.5|1788.5|1794|1791.5|1794|1791.5|1789|1787|3825
1628754300000|2021-08-12 07:45:00|1795|1792|1791.5|1790|1795|1794|1791.5|1789.5|4583
1628754600000|2021-08-12 07:50:00|1792|1790.5|1793|1792|1795.5|1794|1792|1790.5|3003
1628754900000|2021-08-12 07:55:00|1792.5|1792.5|1792|1790|1792.5|1792.5|1790.5|1789|4909
1628755200000|2021-08-12 08:00:00|1791.5|1790.5|1789|1787|1791.5|1790.5|1789|1787|2739
1628755500000|2021-08-12 08:05:00|1788.5|1787.5|1791|1790|1791.5|1790|1787.5|1786.5|6064
1628755800000|2021-08-12 08:10:00|1791.5|1790.5|1792.5|1791|1795|1793.5|1791.5|1790.5|2317
1628756100000|2021-08-12 08:15:00|1792|1790.5|1788.5|1787.5|1792.5|1792|1785|1784|7678
1628756400000|2021-08-12 08:20:00|1788|1786.5|1784|1782.5|1788|1786.5|1782.5|1781.5|2482
1628756700000|2021-08-12 08:25:00|1783.5|1783|1787.5|1786|1790|1788.5|1783.5|1782|6159
1628757000000|2021-08-12 08:30:00|1787|1786.5|1788|1787|1788|1787.5|1787|1786.5|912
1628757300000|2021-08-12 08:35:00|1788.5|1787.5|1790|1788.5|1790.5|1789.5|1787.5|1787|5614
1628757600000|2021-08-12 08:40:00|1790.5|1789|1791|1790|1792.5|1791.5|1790|1788.5|4840
1628757900000|2021-08-12 08:45:00|1790.5|1789.5|1789|1787.5|1790.5|1789.5|1788.5|1787.5|2573
1628758200000|2021-08-12 08:50:00|1788.5|1787|1785.5|1784|1788.5|1787.5|1785.5|1784|2269
1628758500000|2021-08-12 08:55:00|1785|1784.5|1784|1783|1785|1784.5|1782|1780.5|4856
1628758800000|2021-08-12 09:00:00|1784.5|1783.5|1780.5|1779.5|1784.5|1784|1780.5|1779.5|4234
1628759100000|2021-08-12 09:05:00|1781|1780|1779.5|1778|1783.5|1782|1779.5|1778|4069
1628759400000|2021-08-12 09:10:00|1779|1777.5|1779.5|1777.5|1781.5|1780.5|1776|1775|16950
1628759700000|2021-08-12 09:15:00|1780|1778|1783|1782|1784.5|1783.5|1780|1778|4554
1628760000000|2021-08-12 09:20:00|1783.5|1782.5|1785.5|1784|1786|1784.5|1781.5|1780.5|4119
1628760300000|2021-08-12 09:25:00|1786|1785|1786.5|1785|1787|1786|1784.5|1782.5|4185
1628760600000|2021-08-12 09:30:00|1786|1784.5|1787|1785.5|1787|1786|1785|1783.5|1041
1628760900000|2021-08-12 09:35:00|1786.5|1786|1788|1787|1790.5|1788.5|1785.5|1785|4515
1628761200000|2021-08-12 09:40:00|1787.5|1786.5|1787.5|1785.5|1787.5|1786.5|1784|1783|2405
1628761500000|2021-08-12 09:45:00|1787|1786|1786|1785|1787|1786.5|1785.5|1784.5|2043
1628761800000|2021-08-12 09:50:00|1786.5|1784.5|1787.5|1786.5|1788.5|1787|1784.5|1784|1710
1628762100000|2021-08-12 09:55:00|1788|1787|1792|1791|1792.5|1791|1788|1787|1758
1628762400000|2021-08-12 10:00:00|1791.5|1790.5|1791|1790.5|1793.5|1791.5|1790|1788.5|8651
1628762700000|2021-08-12 10:05:00|1790.5|1790|1792|1790.5|1792|1791|1790.5|1789|1652
1628763000000|2021-08-12 10:10:00|1793|1791|1790.5|1789.5|1795|1793.5|1790.5|1789.5|2017
1628763300000|2021-08-12 10:15:00|1791|1790|1789|1787.5|1794|1792.5|1789|1787|3584
1628763600000|2021-08-12 10:20:00|1789.5|1788|1791|1790|1791.5|1790|1789.5|1788|472
1628763900000|2021-08-12 10:25:00|1791.5|1790.5|1793.5|1792|1793.5|1792|1791|1790|1584
1628764200000|2021-08-12 10:30:00|1794|1792.5|1797|1796|1797|1796.5|1793.5|1792|5423
1628764500000|2021-08-12 10:35:00|1796.5|1796.5|1794.5|1793.5|1797.5|1796.5|1794|1793|6057
1628764800000|2021-08-12 10:40:00|1795|1794|1793.5|1792|1799|1798|1793|1791.5|10843
1628765100000|2021-08-12 10:45:00|1793|1791.5|1794.5|1793.5|1796|1794.5|1792|1791.5|1493
1628765400000|2021-08-12 10:50:00|1794|1794|1790|1788.5|1796|1794.5|1790|1788.5|2978
1628765700000|2021-08-12 10:55:00|1789.5|1788|1789|1787|1791|1790|1787.5|1786|3699
1628766000000|2021-08-12 11:00:00|1789.5|1787.5|1791|1789|1791|1789.5|1789|1787.5|848
1628766300000|2021-08-12 11:05:00|1790.5|1788.5|1788.5|1788|1790.5|1788.5|1787.5|1786|3511
1628766600000|2021-08-12 11:10:00|1789|1788.5|1787|1785.5|1791|1789.5|1786.5|1785.5|3270
1628766900000|2021-08-12 11:15:00|1786.5|1786|1791|1789.5|1791|1789.5|1786|1785.5|1318
1628767200000|2021-08-12 11:20:00|1790.5|1789|1788.5|1787.5|1790.5|1789|1788|1787.5|653
1628767500000|2021-08-12 11:25:00|1788|1787|1786|1784.5|1789|1787.5|1786|1784.5|3004
1628767800000|2021-08-12 11:30:00|1787|1785|1788|1787|1788|1787|1787|1784.5|617
1628768100000|2021-08-12 11:35:00|1787.5|1786.5|1789|1788|1789|1788|1787|1786.5|1474
1628768400000|2021-08-12 11:40:00|1788.5|1787.5|1786|1785|1789|1787.5|1786|1785|1479
1628768700000|2021-08-12 11:45:00|1786.5|1784.5|1786|1785|1787|1785.5|1784|1783|2905
1628769000000|2021-08-12 11:50:00|1787|1785.5|1786|1784.5|1787|1785.5|1784.5|1783.5|1993
1628769300000|2021-08-12 11:55:00|1785.5|1785.5|1785|1784|1786|1785.5|1784.5|1784|1614
1628769600000|2021-08-12 12:00:00|1784.5|1783.5|1781.5|1780.5|1784.5|1783.5|1781|1780|3625
1628769900000|2021-08-12 12:05:00|1782|1780|1781|1780|1784|1782.5|1781|1780|1159
1628770200000|2021-08-12 12:10:00|1781.5|1780.5|1779.5|1778.5|1781.5|1780.5|1778.5|1778|2595
1628770500000|2021-08-12 12:15:00|1779|1779|1779|1778|1781|1780|1778.5|1778|3212
1628770800000|2021-08-12 12:20:00|1779.5|1778.5|1780.5|1779|1781|1780|1779.5|1778.5|497
1628771100000|2021-08-12 12:25:00|1780|1779.5|1779|1778|1780|1779.5|1778|1777.5|6367
1628771400000|2021-08-12 12:30:00|1778.5|1777.5|1778.5|1777.5|1779|1778|1778|1777.5|507
1628771700000|2021-08-12 12:35:00|1778|1777|1780|1779|1781.5|1780.5|1777|1776|5734
1628772000000|2021-08-12 12:40:00|1780.5|1779.5|1782.5|1781.5|1784|1783|1780.5|1779.5|6475
1628772300000|2021-08-12 12:45:00|1782|1782|1782.5|1781.5|1783|1782.5|1782|1781.5|896
1628772600000|2021-08-12 12:50:00|1783|1782|1782|1781|1783|1782|1781|1780|1955
1628772900000|2021-08-12 12:55:00|1782.5|1781.5|1780.5|1779.5|1782.5|1781.5|1780|1779.5|1360
1628773200000|2021-08-12 13:00:00|1781|1780|1783|1782.5|1783|1782.5|1781|1779.5|2556
1628773500000|2021-08-12 13:05:00|1783.5|1782|1782.5|1781|1783.5|1782.5|1781.5|1781|850
1628773800000|2021-08-12 13:10:00|1783|1781.5|1783|1781.5|1783|1782|1781.5|1781|980
1628774100000|2021-08-12 13:15:00|1782.5|1781|1782|1780.5|1785|1783.5|1780.5|1780|2809
1628774400000|2021-08-12 13:20:00|1781.5|1781|1781|1780|1782|1781.5|1780.5|1780|2087
1628774700000|2021-08-12 13:25:00|1781.5|1780.5|1782|1780.5|1783.5|1782|1781.5|1780|2455
1628775000000|2021-08-12 13:30:00|1781.5|1781|1782|1780.5|1783.5|1782.5|1779.5|1779|6616
1628775300000|2021-08-12 13:35:00|1781.5|1781|1780|1779|1782.5|1781|1776|1775.5|7372
1628775600000|2021-08-12 13:40:00|1779.5|1778.5|1781.5|1780.5|1782.5|1781|1779|1778|4462
1628775900000|2021-08-12 13:45:00|1781|1780|1784|1783|1786|1785.5|1781|1780|3910
1628776200000|2021-08-12 13:50:00|1783.5|1782.5|1782.5|1781.5|1785.5|1784|1782.5|1781|2360
1628776500000|2021-08-12 13:55:00|1783|1782|1783|1782|1788|1786.5|1783|1782|3883
1628776800000|2021-08-12 14:00:00|1782.5|1782.5|1780.5|1779.5|1782.5|1782.5|1779|1778|7958
1628777100000|2021-08-12 14:05:00|1781|1780|1785|1784|1786.5|1785.5|1781|1780|5616
1628777400000|2021-08-12 14:10:00|1785.5|1784.5|1788|1787|1790|1788.5|1784.5|1783.5|6179
1628777700000|2021-08-12 14:15:00|1787.5|1786.5|1788|1787|1790.5|1789|1786|1784.5|6207
1628778000000|2021-08-12 14:20:00|1787.5|1786.5|1787.5|1786.5|1789|1787.5|1785.5|1784.5|3459
1628778300000|2021-08-12 14:25:00|1787|1786|1787|1786|1787.5|1786.5|1784.5|1783|4762
1628778600000|2021-08-12 14:30:00|1787.5|1786.5|1792.5|1791.5|1792.5|1791.5|1787.5|1786.5|3973
1628778900000|2021-08-12 14:35:00|1793|1792|1790.5|1790|1793|1792.5|1790.5|1789.5|3970
1628779200000|2021-08-12 14:40:00|1791|1790.5|1790.5|1789.5|1794|1793|1790.5|1789.5|4417
1628779500000|2021-08-12 14:45:00|1791|1790|1790|1789|1793|1792|1790|1788.5|2896
1628779800000|2021-08-12 14:50:00|1791|1789.5|1793|1791.5|1794.5|1793|1790.5|1789.5|4410
1628780100000|2021-08-12 14:55:00|1793.5|1792|1795.5|1794|1796|1795|1792.5|1791.5|4383
1628780400000|2021-08-12 15:00:00|1795|1793.5|1794.5|1794|1796|1794|1793.5|1792.5|2727
1628780700000|2021-08-12 15:05:00|1795|1794.5|1795|1794|1796.5|1795|1794|1793|6007
1628781000000|2021-08-12 15:10:00|1795.5|1794.5|1797|1796.5|1797|1796.5|1795.5|1794|3747
1628781300000|2021-08-12 15:15:00|1796.5|1796|1802|1801.5|1802.5|1802|1796.5|1796|5754
1628781600000|2021-08-12 15:20:00|1802.5|1802|1802.5|1801.5|1806.5|1805|1799|1798|17312
1628781900000|2021-08-12 15:25:00|1803|1802|1803|1801.5|1805|1804.5|1802.5|1801.5|13737
1628838000000|2021-08-13 07:00:00|1814.5|1795.5|1805|1800.5|1814.5|1800.5|1794|1786.5|6380
1628838300000|2021-08-13 07:05:00|1804.5|1800|1811|1808.5|1811|1808.5|1803.5|1800|5284
1628838600000|2021-08-13 07:10:00|1810.5|1808|1803|1800.5|1814.5|1812.5|1802.5|1799.5|7579
1628838900000|2021-08-13 07:15:00|1802.5|1800|1804|1802.5|1805.5|1802.5|1802|1799.5|370
1628839200000|2021-08-13 07:20:00|1804.5|1803|1805|1803|1809|1807|1804.5|1801.5|3003
1628839500000|2021-08-13 07:25:00|1804.5|1802.5|1805|1803|1807.5|1805|1802|1800|2879
1628839800000|2021-08-13 07:30:00|1806|1803.5|1807|1804.5|1807.5|1805.5|1804.5|1802.5|1315
1628840100000|2021-08-13 07:35:00|1806.5|1805|1801.5|1800|1807|1805|1801|1800|1292
1628840400000|2021-08-13 07:40:00|1801|1800.5|1803|1802|1803.5|1802|1800.5|1799.5|1005
1628840700000|2021-08-13 07:45:00|1803.5|1801.5|1803|1801.5|1804|1802|1803|1801.5|2895
1628841000000|2021-08-13 07:50:00|1803.5|1802|1805|1803.5|1806|1804|1802|1801.5|1971
1628841300000|2021-08-13 07:55:00|1805.5|1804|1802.5|1801.5|1805.5|1804|1802|1801.5|1114
1628841600000|2021-08-13 08:00:00|1803|1802|1803.5|1801.5|1804|1802.5|1802.5|1801.5|704
1628841900000|2021-08-13 08:05:00|1804|1802|1803.5|1802.5|1805|1803.5|1803.5|1801.5|719
1628842200000|2021-08-13 08:10:00|1803|1803|1808.5|1806.5|1809|1806.5|1802|1801.5|5938
1628842500000|2021-08-13 08:15:00|1808|1806|1809|1807|1812|1810.5|1807.5|1806|5756
1628842800000|2021-08-13 08:20:00||1807.5||1808||1808||1807|374
1628843100000|2021-08-13 08:25:00|1808.5|1807.5|1810|1808.5|1811|1809|1808|1807|6066
1628843400000|2021-08-13 08:30:00|1810.5|1809|1808.5|1807.5|1812.5|1811.5|1808.5|1807.5|3371
1628843700000|2021-08-13 08:35:00|1808|1807|1811|1810|1811.5|1810.5|1808|1807|1930
1628844000000|2021-08-13 08:40:00|1812|1810.5|1810.5|1809.5|1813|1811.5|1809.5|1808.5|3205
1628844300000|2021-08-13 08:45:00|1810|1809|1810.5|1809.5|1810.5|1809.5|1810|1809|609
1628844600000|2021-08-13 08:50:00|1811|1810|1811|1810|1813|1811.5|1811|1810|1034
1628844900000|2021-08-13 08:55:00|1810.5|1809.5|1808|1807|1811|1809.5|1807|1806.5|3088
1628845200000|2021-08-13 09:00:00|1808.5|1807.5|1810|1809|1811|1810|1808.5|1807.5|1312
1628845500000|2021-08-13 09:05:00|1810.5|1809.5|1813|1811|1813|1811|1810|1809.5|1333
1628845800000|2021-08-13 09:10:00|1812.5|1811.5|1813|1811.5|1813.5|1813|1812.5|1811|2863
1628846100000|2021-08-13 09:15:00|1812.5|1812|1815.5|1814|1816.5|1816|1812.5|1811.5|9077
1628846400000|2021-08-13 09:20:00|1815|1815|1816.5|1815|1819|1818|1815|1814|2428
1628846700000|2021-08-13 09:25:00|1816|1814.5|1816|1815|1816|1815.5|1814.5|1813.5|4739
1628847000000|2021-08-13 09:30:00|1815.5|1815.5|1818|1817|1818|1817.5|1814.5|1814|3483
1628847300000|2021-08-13 09:35:00|1817.5|1816.5|1817.5|1816.5|1818.5|1817.5|1815.5|1814.5|9243
1628847600000|2021-08-13 09:40:00|1817|1816|1817|1816|1817.5|1816.5|1816.5|1816|3907
1628847900000|2021-08-13 09:45:00|1817.5|1816.5|1821.5|1820.5|1822|1821|1817.5|1816.5|11458
1628848200000|2021-08-13 09:50:00|1822|1820|1823|1822|1825|1824|1822|1820|12663
1628848500000|2021-08-13 09:55:00|1822.5|1822.5|1822|1821|1823|1822.5|1821.5|1820.5|7170
1628848800000|2021-08-13 10:00:00|1822.5|1821.5|1827|1826|1827.5|1826|1822.5|1821|8478
1628849100000|2021-08-13 10:05:00|1827.5|1826.5|1822.5|1822|1829|1828|1822.5|1822|14180
1628849400000|2021-08-13 10:10:00|1823|1821.5|1823.5|1822.5|1824|1823.5|1822.5|1821.5|2217
1628849700000|2021-08-13 10:15:00|1823|1822|1817.5|1816.5|1823|1822.5|1816.5|1815|12239
1628850000000|2021-08-13 10:20:00|1818|1817|1817|1816|1821|1819|1814|1813.5|34455
1628850300000|2021-08-13 10:25:00|1817.5|1816.5|1815|1814|1819|1817|1814.5|1813.5|6112
1628850600000|2021-08-13 10:30:00|1814.5|1813.5|1809.5|1808.5|1814.5|1813.5|1809.5|1807.5|7238
1628850900000|2021-08-13 10:35:00|1810|1808|1810|1809|1811|1809.5|1809.5|1808|3483
1628851200000|2021-08-13 10:40:00|1810.5|1809.5|1810|1809.5|1811.5|1810.5|1810|1809|19960
1628851500000|2021-08-13 10:45:00|1810.5|1809|1808|1806.5|1812|1810.5|1807|1805.5|12732
1628851800000|2021-08-13 10:50:00|1807.5|1807|1805.5|1804|1807.5|1807|1804|1803|2216
1628852100000|2021-08-13 10:55:00|1805|1803.5|1805.5|1804.5|1806.5|1804.5|1804.5|1803.5|1454
1628852400000|2021-08-13 11:00:00|1806|1805|1802.5|1801.5|1806|1805|1801.5|1800.5|3049
1628852700000|2021-08-13 11:05:00|1803|1802|1800|1799|1803|1802.5|1800|1799|2503
1628853000000|2021-08-13 11:10:00|1799.5|1798|1800|1799|1800.5|1799|1797|1796.5|4523
1628853300000|2021-08-13 11:15:00|1800.5|1800|1800.5|1799.5|1801|1800.5|1798.5|1797.5|2794
1628853600000|2021-08-13 11:20:00|1800|1799|1799|1798|1800|1799|1798.5|1797.5|462
1628853900000|2021-08-13 11:25:00|1798.5|1797.5|1791.5|1790.5|1798.5|1797.5|1791.5|1790.5|4134
1628854200000|2021-08-13 11:30:00|1791|1790|1788.5|1787.5|1793.5|1792.5|1788.5|1786|19006
1628854500000|2021-08-13 11:35:00|1789|1788|1789.5|1788.5|1791.5|1790.5|1788.5|1787.5|3623
1628854800000|2021-08-13 11:40:00|1789|1787.5|1789|1787.5|1789.5|1789|1788|1787.5|2374
1628855100000|2021-08-13 11:45:00|1789.5|1788.5|1790|1789|1790|1789|1789.5|1788.5|980
1628855400000|2021-08-13 11:50:00|1790.5|1789.5|1796|1794.5|1796.5|1794.5|1790.5|1789.5|2257
1628855700000|2021-08-13 11:55:00|1795|1795.5|1794|1792.5|1795.5|1795.5|1792.5|1792|3281
1628856000000|2021-08-13 12:00:00|1794.5|1793|1793|1792|1797|1796|1793|1792|7726
1628856300000|2021-08-13 12:05:00|1793.5|1792.5|1792|1791|1793.5|1792.5|1791.5|1790.5|4498
1628856600000|2021-08-13 12:10:00|1791.5|1790.5|1789.5|1788.5|1792|1790.5|1789|1787.5|2419
1628856900000|2021-08-13 12:15:00|1789|1787.5|1785|1784|1789|1788|1785|1784|1540
1628857200000|2021-08-13 12:20:00|1784|1783.5|1781|1780|1785|1783.5|1781|1780|2798
1628857500000|2021-08-13 12:25:00|1780.5|1779.5|1784.5|1782.5|1785|1784|1780|1779.5|7300
1628857800000|2021-08-13 12:30:00|1784|1783|1781.5|1779.5|1784|1783|1780.5|1778.5|4437
1628858100000|2021-08-13 12:35:00|1781|1780|1779|1777.5|1781|1780|1775|1773.5|12243
1628858400000|2021-08-13 12:40:00|1779.5|1778|1777|1775.5|1780.5|1778.5|1777|1775|5451
1628858700000|2021-08-13 12:45:00|1776.5|1776.5|1779|1778.5|1780|1779|1774.5|1773.5|6603
1628859000000|2021-08-13 12:50:00|1779.5|1777.5|1780.5|1779.5|1780.5|1779.5|1778|1776|4430
1628859300000|2021-08-13 12:55:00|1780|1779|1780.5|1779.5|1780.5|1779.5|1779|1778|2822
1628859600000|2021-08-13 13:00:00|1780|1779|1779.5|1778.5|1781|1780.5|1778|1777|4790
1628859900000|2021-08-13 13:05:00|1780|1779|1781|1780.5|1781|1780.5|1777.5|1776|7684
1628860200000|2021-08-13 13:10:00|1780.5|1780|1780.5|1780|1781|1780|1779.5|1779|3286
1628860500000|2021-08-13 13:15:00|1780|1779.5|1780|1779.5|1780.5|1779.5|1779|1778|4888
1628860800000|2021-08-13 13:20:00|1779.5|1779|1776.5|1776|1779.5|1779|1776.5|1775.5|4845
1628861100000|2021-08-13 13:25:00|1776|1775.5|1777|1776|1777|1776.5|1775.5|1775|2764
1628861400000|2021-08-13 13:30:00|1776.5|1775.5|1778|1777|1782.5|1782|1776.5|1775.5|15150
1628861700000|2021-08-13 13:35:00|1777.5|1776.5|1777|1776|1778.5|1778|1773.5|1772.5|10686
1628862000000|2021-08-13 13:40:00|1776.5|1775.5|1773.5|1772|1777.5|1776.5|1772.5|1771.5|4986
1628862300000|2021-08-13 13:45:00|1774|1772.5|1772.5|1771.5|1774|1773|1770.5|1769.5|6963
1628862600000|2021-08-13 13:50:00|1773|1771|1772|1770.5|1773|1771.5|1771|1770|2582
1628862900000|2021-08-13 13:55:00|1771.5|1771|1771|1770|1773.5|1773|1769.5|1768|7242
1628863200000|2021-08-13 14:00:00|1771.5|1770.5|1778.5|1777.5|1780|1779|1771.5|1770.5|7155
1628863500000|2021-08-13 14:05:00|1779|1778|1777|1775.5|1779|1778.5|1774|1773.5|10904
1628863800000|2021-08-13 14:10:00|1776.5|1776|1774|1773|1777|1776.5|1772|1771|8119
1628864100000|2021-08-13 14:15:00|1774.5|1773.5|1772.5|1771.5|1775.5|1774.5|1772|1771.5|7671
1628864400000|2021-08-13 14:20:00|1772|1772|1776.5|1775.5|1781|1779.5|1772|1772|12000
1628864700000|2021-08-13 14:25:00|1777|1776|1777.5|1776|1778.5|1777.5|1776.5|1775.5|8907
1628865000000|2021-08-13 14:30:00|1777|1776.5|1777.5|1776|1778|1777.5|1776.5|1776|4095
1628865300000|2021-08-13 14:35:00|1777|1776.5|1781.5|1779.5|1781.5|1779.5|1776|1775.5|6946
1628865600000|2021-08-13 14:40:00|1781|1780|1784.5|1783.5|1785|1784|1781|1780|1996
1628865900000|2021-08-13 14:45:00|1785|1784|1782.5|1781|1785|1784.5|1782|1781|8982
1628866200000|2021-08-13 14:50:00|1782|1780.5|1777.5|1776.5|1782|1780.5|1776.5|1775.5|7320
1628866500000|2021-08-13 14:55:00|1778|1777|1780|1779|1782|1780.5|1777|1776.5|7049
1628866800000|2021-08-13 15:00:00|1780.5|1779.5|1778|1777|1781.5|1780.5|1777.5|1776|14988
1628867100000|2021-08-13 15:05:00|1778.5|1777.5|1779|1777.5|1779.5|1779|1778|1777|3714
1628867400000|2021-08-13 15:10:00|1779.5|1778|1780.5|1780|1780.5|1780|1779.5|1778|5373
1628867700000|2021-08-13 15:15:00|1780|1779.5|1780|1778.5|1780.5|1779.5|1778.5|1778|6371
1628868000000|2021-08-13 15:20:00|1780.5|1779|1779.5|1779|1780.5|1780|1779.5|1779|8942
1628868300000|2021-08-13 15:25:00|1780|1779.5|1780.5|1780|1781|1780.5|1779.5|1779|17992
1629097200000|2021-08-16 07:00:00|1785|1761.5|1781.5|1776.5|1786.5|1778|1763|1761.5|6225
1629097500000|2021-08-16 07:05:00|1781|1777|1786.5|1782.5|1787|1782.5|1777|1774.5|2337
1629097800000|2021-08-16 07:10:00|1786|1782|1781.5|1778.5|1787|1785|1781.5|1778|5362
1629098100000|2021-08-16 07:15:00|1782|1779|1785|1782.5|1788.5|1785.5|1780.5|1778.5|2005
1629098400000|2021-08-16 07:20:00|1784.5|1782|1781.5|1779.5|1785|1782|1778|1777.5|3705
1629098700000|2021-08-16 07:25:00|1782.5|1780|1790.5|1788.5|1791|1788.5|1781.5|1779.5|10389
1629099000000|2021-08-16 07:30:00|1791|1788|1790.5|1788.5|1793|1792|1790|1788|4448
1629099300000|2021-08-16 07:35:00|1790|1789|1790.5|1788.5|1790.5|1789|1790|1788.5|1963
1629099600000|2021-08-16 07:40:00|1790|1789|1788|1787|1790|1789|1788|1786|3726
1629099900000|2021-08-16 07:45:00|1787.5|1786.5|1788.5|1787|1789.5|1788|1786.5|1785.5|6575
1629100200000|2021-08-16 07:50:00|1789|1786.5|1789|1788|1790|1789|1789|1786.5|2086
1629100500000|2021-08-16 07:55:00|1789.5|1788.5|1791|1789.5|1793|1791.5|1788.5|1788|2819
1629100800000|2021-08-16 08:00:00|1790|1789|1791.5|1789.5|1791.5|1790.5|1786|1785|2759
1629101100000|2021-08-16 08:05:00|1791|1790|1793.5|1791.5|1796.5|1795|1790|1790|3924
1629101400000|2021-08-16 08:10:00|1793|1792|1792.5|1790.5|1793|1792|1791|1789.5|1705
1629101700000|2021-08-16 08:15:00|1793|1791|1795.5|1794|1799.5|1797|1793|1791|3560
1629102000000|2021-08-16 08:20:00|1795|1793.5|1791.5|1789.5|1796|1794.5|1791.5|1789.5|2742
1629102300000|2021-08-16 08:25:00|1792.5|1790|1795.5|1793.5|1796|1794.5|1792.5|1790|3333
1629102600000|2021-08-16 08:30:00|1795|1793|1790.5|1789.5|1795|1793.5|1789.5|1788.5|2840
1629102900000|2021-08-16 08:35:00|1790|1789|1793.5|1791.5|1794.5|1793.5|1787|1785|5837
1629103200000|2021-08-16 08:40:00|1793|1791|1791.5|1789.5|1793|1791|1791.5|1789|721
1629103500000|2021-08-16 08:45:00|1791|1789|1792.5|1790.5|1792.5|1791.5|1789.5|1789|1595
1629103800000|2021-08-16 08:50:00|1792|1790|1786|1784|1792.5|1790.5|1785|1783.5|1768
1629104100000|2021-08-16 08:55:00|1785.5|1783.5|1786|1785|1786.5|1785.5|1785|1783|3606
1629104400000|2021-08-16 09:00:00|1785.5|1784.5|1786|1785|1786|1785|1783|1781.5|3235
1629104700000|2021-08-16 09:05:00|1785|1784.5|1787.5|1786.5|1787.5|1787|1784.5|1784|3846
1629105000000|2021-08-16 09:10:00|1788|1787|1785.5|1784.5|1788|1787|1785|1783|1863
1629105300000|2021-08-16 09:15:00|1786|1785|1786|1785|1787.5|1786.5|1786|1784.5|2218
1629105600000|2021-08-16 09:20:00|1785.5|1784.5|1786.5|1786|1787.5|1786.5|1785.5|1784|55079
1629105900000|2021-08-16 09:25:00|1786|1785.5|1787.5|1786|1787.5|1787|1785.5|1784.5|2299
1629106200000|2021-08-16 09:30:00|1787|1786.5|1785.5|1784.5|1787|1786.5|1784.5|1783.5|5276
1629106500000|2021-08-16 09:35:00|1785|1784|1785|1784|1785.5|1785|1785|1784|757
1629106800000|2021-08-16 09:40:00|1784.5|1783.5|1785|1784|1785|1784|1784|1783.5|1799
1629107100000|2021-08-16 09:45:00|1785.5|1784.5|1786.5|1785|1787.5|1786|1785.5|1784|1643
1629107400000|2021-08-16 09:50:00|1786|1785.5|1788.5|1788|1789.5|1788|1786|1785|915
1629107700000|2021-08-16 09:55:00|1788|1787.5|1787.5|1786.5|1788|1787.5|1786|1785|2246
1629108000000|2021-08-16 10:00:00|1787|1786|1787.5|1786.5|1787.5|1786.5|1786.5|1786|1836
1629108300000|2021-08-16 10:05:00|1787|1787|1784|1783|1788.5|1787.5|1783.5|1782.5|3729
1629108600000|2021-08-16 10:10:00|1783.5|1782.5|1780|1779|1783.5|1783|1778.5|1776.5|2367
1629108900000|2021-08-16 10:15:00|1779.5|1778.5|1776.5|1775|1780|1778.5|1773.5|1771.5|6313
1629109200000|2021-08-16 10:20:00|1776|1775.5|1776|1775|1776.5|1775.5|1775.5|1775|1029
1629109500000|2021-08-16 10:25:00|1776.5|1775.5|1779.5|1779|1779.5|1779|1776|1775|2165
1629109800000|2021-08-16 10:30:00|1779|1778.5|1776|1775|1779|1778.5|1774|1772.5|4117
1629110100000|2021-08-16 10:35:00|1775.5|1774.5|1780.5|1779|1780.5|1779|1775.5|1774.5|5891
1629110400000|2021-08-16 10:40:00|1780|1779.5|1780.5|1780|1781|1780|1780|1779|1024
1629110700000|2021-08-16 10:45:00|1781|1780.5|1782|1780.5|1782|1781.5|1780|1779.5|2004
1629111000000|2021-08-16 10:50:00|1781.5|1781.5|1784|1783|1784|1783|1779|1777|11013
1629111300000|2021-08-16 10:55:00|1783.5|1782|1785.5|1784.5|1787|1786|1783|1782|12806
1629111600000|2021-08-16 11:00:00|1785|1784|1790.5|1789.5|1791|1790|1784|1782.5|9266
1629111900000|2021-08-16 11:05:00|1791|1790|1790|1789|1792.5|1791|1789.5|1788.5|2667
1629112200000|2021-08-16 11:10:00|1790.5|1789.5|1792|1791|1793|1792|1790.5|1789.5|2577
1629112500000|2021-08-16 11:15:00|1791.5|1790.5|1791|1790.5|1791.5|1790.5|1791|1790|444
1629112800000|2021-08-16 11:20:00|1790.5|1790|1790.5|1790|1791|1790|1790.5|1789|904
1629113100000|2021-08-16 11:25:00|1790|1789.5|1788.5|1787.5|1790|1789.5|1788|1787|2233
1629113400000|2021-08-16 11:30:00|1789|1788|1791|1790|1791|1790.5|1788.5|1788|1197
1629113700000|2021-08-16 11:35:00|1790.5|1789.5|1790.5|1789.5|1791|1790.5|1789.5|1789|2301
1629114000000|2021-08-16 11:40:00|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788|2076
1629114300000|2021-08-16 11:45:00|1789|1788|1790.5|1789.5|1790.5|1790|1788.5|1787.5|2934
1629114600000|2021-08-16 11:50:00|1790|1789|1788.5|1788|1790.5|1789.5|1788.5|1788|5804
1629114900000|2021-08-16 11:55:00|1789|1787.5|1786|1785|1789.5|1789|1786|1785|9802
1629115200000|2021-08-16 12:00:00|1785.5|1784.5|1786|1785|1786|1785.5|1785|1784|4130
1629115500000|2021-08-16 12:05:00|1785.5|1785.5|1789.5|1788.5|1789.5|1788.5|1785.5|1785|3735
1629115800000|2021-08-16 12:10:00|1789|1788|1790|1788.5|1791|1790|1788|1787|2859
1629116100000|2021-08-16 12:15:00|1789.5|1789|1790|1788.5|1790.5|1790|1789|1788.5|1848
1629116400000|2021-08-16 12:20:00|1789.5|1789|1792|1791|1792|1791.5|1789.5|1789|3528
1629116700000|2021-08-16 12:25:00|1791.5|1790.5|1790.5|1789|1796|1794.5|1790.5|1789|10448
1629117000000|2021-08-16 12:30:00||1789.5||1789||1790||1789|229
1629117300000|2021-08-16 12:35:00|1790|1788.5|1789.5|1788.5|1790.5|1789.5|1789.5|1788.5|331
1629117600000|2021-08-16 12:40:00|1789|1787.5|1788.5|1787.5|1789|1788|1787|1785.5|1344
1629117900000|2021-08-16 12:45:00|1789|1788|1790|1789|1790|1789|1789|1788|2349
1629118200000|2021-08-16 12:50:00|1789.5|1788.5|1787|1786.5|1789.5|1788.5|1785.5|1784.5|5800
1629118500000|2021-08-16 12:55:00|1787.5|1787|1788|1787|1790|1789|1786.5|1785.5|5012
1629118800000|2021-08-16 13:00:00|1788.5|1787.5|1787|1785.5|1788.5|1787.5|1785.5|1785|3106
1629119100000|2021-08-16 13:05:00|1786.5|1785|1787|1785.5|1788|1787.5|1786.5|1785|820
1629119400000|2021-08-16 13:10:00|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787.5|1785.5|208
1629119700000|2021-08-16 13:15:00|||||||||384
1629120000000|2021-08-16 13:20:00|1787|1786|1787|1786|1788.5|1787|1786.5|1785|3814
1629120300000|2021-08-16 13:25:00|1786.5|1785.5|1787.5|1786|1787.5|1786.5|1786.5|1785.5|1969
1629120600000|2021-08-16 13:30:00|1788|1786.5|1788|1787|1789|1788|1786|1785|4308
1629120900000|2021-08-16 13:35:00|1788.5|1787.5|1787|1786|1788.5|1787.5|1786.5|1785|2845
1629121200000|2021-08-16 13:40:00|1787.5|1786.5|1782|1781|1788|1787|1780.5|1779|9835
1629121500000|2021-08-16 13:45:00|1782.5|1781.5|1785|1784|1785|1784.5|1782|1781|7395
1629121800000|2021-08-16 13:50:00|1784.5|1783.5|1786.5|1785.5|1787|1786.5|1784|1783|8293
1629122100000|2021-08-16 13:55:00|1786|1786|1792|1790.5|1792|1790.5|1786|1785|6530
1629122400000|2021-08-16 14:00:00|1791.5|1791|1787.5|1786.5|1791.5|1791|1787|1786.5|4866
1629122700000|2021-08-16 14:05:00|1788|1787|1786.5|1785.5|1789.5|1788.5|1786.5|1785.5|6008
1629123000000|2021-08-16 14:10:00|1786|1785|1786|1785.5|1786.5|1786|1785.5|1785|37238
1629123300000|2021-08-16 14:15:00|1786.5|1785|1790|1789|1791|1789.5|1785.5|1785|38784
1629123600000|2021-08-16 14:20:00|1790.5|1788.5|1791|1790|1792|1791|1789|1788.5|7781
1629123900000|2021-08-16 14:25:00|1790.5|1790.5|1793|1792|1795.5|1794|1790.5|1790|19238
1629124200000|2021-08-16 14:30:00|1793.5|1792.5|1796|1794|1798.5|1797.5|1792|1791|17907
1629124500000|2021-08-16 14:35:00|1795.5|1794.5|1801|1799.5|1801|1800.5|1795.5|1793.5|9005
1629124800000|2021-08-16 14:40:00|1800.5|1800|1800|1799.5|1801.5|1801|1800|1799.5|100006
1629125100000|2021-08-16 14:45:00|1800.5|1799|1797.5|1796|1801|1800.5|1797.5|1796|19678
1629125400000|2021-08-16 14:50:00|1797|1795.5|1796|1795|1797|1796.5|1794.5|1793.5|5484
1629125700000|2021-08-16 14:55:00|1795.5|1794.5|1792|1791|1795.5|1794.5|1792|1791|5255
1629126000000|2021-08-16 15:00:00|1792.5|1791.5|1796.5|1796|1797|1796|1792.5|1790.5|9123
1629126300000|2021-08-16 15:05:00|1797|1796.5|1805|1803.5|1805|1803.5|1797|1796.5|16162
1629126600000|2021-08-16 15:10:00|1804.5|1804|1804.5|1803.5|1806.5|1805|1800|1799.5|13442
1629126900000|2021-08-16 15:15:00|1805|1804|1809|1807.5|1809.5|1808.5|1805|1804|7910
1629127200000|2021-08-16 15:20:00|1808.5|1808|1808.5|1807.5|1812.5|1812|1808.5|1807.5|10579
1629127500000|2021-08-16 15:25:00|1808|1807|1811.5|1809.5|1811.5|1809.5|1806.5|1805|21801
1629183600000|2021-08-17 07:00:00|1814|1804|1814.5|1807|1815|1808.5|1790|1780|16997
1629183900000|2021-08-17 07:05:00|1814|1807.5|1827.5|1823.5|1829|1824|1813.5|1807|35138
1629184200000|2021-08-17 07:10:00|1830|1824|1826|1823|1830.5|1827|1824|1820|7237
1629184500000|2021-08-17 07:15:00|1825.5|1823.5|1813.5|1811|1825.5|1823.5|1812.5|1809.5|4972
1629184800000|2021-08-17 07:20:00|1814|1810.5|1807|1804.5|1814|1810.5|1806|1804|8009
1629185100000|2021-08-17 07:25:00|1806|1804|1808.5|1806|1810|1807|1801.5|1800.5|21351
1629185400000|2021-08-17 07:30:00|1809.5|1806.5|1814|1811.5|1814|1811.5|1809.5|1806|1628
1629185700000|2021-08-17 07:35:00|1812.5|1811|1809|1807|1812.5|1811|1808.5|1807|6018
1629186000000|2021-08-17 07:40:00|1808.5|1807.5|1813|1810.5|1814|1812|1808|1807|4249
1629186300000|2021-08-17 07:45:00|1812.5|1811|1808.5|1808|1813|1811|1808.5|1807|7815
1629186600000|2021-08-17 07:50:00|1808|1807|1814.5|1812.5|1815|1812.5|1808|1807|13378
1629186900000|2021-08-17 07:55:00|1814|1813|1810|1808.5|1816.5|1814.5|1810|1808|5483
1629187200000|2021-08-17 08:00:00|1809.5|1808|1813.5|1811.5|1817|1815|1809.5|1808|8897
1629187500000|2021-08-17 08:05:00|1812.5|1812|1816|1814|1816|1814|1809|1808|12842
1629187800000|2021-08-17 08:10:00|1815.5|1813.5|1813|1811|1816.5|1815|1810|1808.5|9800
1629188100000|2021-08-17 08:15:00|1814|1811.5|1811|1810|1814.5|1812.5|1810|1809|11644
1629188400000|2021-08-17 08:20:00|1810.5|1809.5|1812.5|1811.5|1813.5|1812.5|1810.5|1809.5|3978
1629188700000|2021-08-17 08:25:00|1813|1812|1813.5|1811.5|1817|1815|1812.5|1811|4139
1629189000000|2021-08-17 08:30:00|1813|1812|1816.5|1814.5|1817.5|1815.5|1812.5|1810.5|4899
1629189300000|2021-08-17 08:35:00|1816|1815|1819|1818|1819.5|1818|1815.5|1814.5|1876
1629189600000|2021-08-17 08:40:00|1818.5|1817.5|1812.5|1811|1820.5|1819|1812|1810|7791
1629189900000|2021-08-17 08:45:00|1813|1811.5|1813|1811.5|1815.5|1813.5|1811|1810|3247
1629190200000|2021-08-17 08:50:00|1812.5|1812|1812|1810.5|1813.5|1813|1810.5|1810|6814
1629190500000|2021-08-17 08:55:00|1811.5|1810|1811.5|1810.5|1812|1811|1810.5|1810|3503
1629190800000|2021-08-17 09:00:00|1811|1810|1813|1812|1813|1812|1811|1810|9044
1629191100000|2021-08-17 09:05:00|1812.5|1811.5|1811|1810|1812.5|1811.5|1811|1810|1687
1629191400000|2021-08-17 09:10:00|1811.5|1810.5|1812.5|1810.5|1815.5|1814|1811.5|1810.5|5276
1629191700000|2021-08-17 09:15:00|1812|1811|1810|1808.5|1812.5|1811|1810|1808|1520
1629192000000|2021-08-17 09:20:00|1810.5|1809|1808|1806.5|1811|1810|1807|1806.5|4542
1629192300000|2021-08-17 09:25:00|1807.5|1806|1806.5|1805|1808|1806.5|1805|1803.5|6437
1629192600000|2021-08-17 09:30:00|1805.5|1805.5|1806.5|1805.5|1808|1806.5|1805.5|1805|2222
1629192900000|2021-08-17 09:35:00|1806|1806|1804.5|1803.5|1808|1806.5|1804|1803|8580
1629193200000|2021-08-17 09:40:00|1805|1804|1813|1812.5|1813|1812.5|1804.5|1803.5|25770
1629193500000|2021-08-17 09:45:00|1812.5|1811.5|1811.5|1810.5|1813.5|1812|1811|1810|4720
1629193800000|2021-08-17 09:50:00|1811|1810|1814|1812.5|1814|1812.5|1810.5|1810|4578
1629194100000|2021-08-17 09:55:00|1814.5|1813|1812|1810.5|1815.5|1814|1812|1810.5|2896
1629194400000|2021-08-17 10:00:00|1811.5|1811|1811.5|1810.5|1812|1811.5|1811|1810.5|1277
1629194700000|2021-08-17 10:05:00|1811|1810|1811|1810|1812|1810.5|1810.5|1810|1233
1629195000000|2021-08-17 10:10:00|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1811.5|1810|1495
1629195300000|2021-08-17 10:15:00|1812|1811|1811.5|1810.5|1812.5|1811.5|1811|1810.5|4221
1629195600000|2021-08-17 10:20:00|||||||||2115
1629195900000|2021-08-17 10:25:00|1811|1810|1812.5|1811.5|1812.5|1811.5|1810.5|1810|10032
1629196200000|2021-08-17 10:30:00|1812|1811|1812.5|1811|1812.5|1812|1810.5|1810|3058
1629196500000|2021-08-17 10:35:00|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|427
1629196800000|2021-08-17 10:40:00||1811||1810.5||1811||1810.5|1327
1629197100000|2021-08-17 10:45:00|1811|1810|1811|1810|1811|1810.5|1811|1810|1909
1629197400000|2021-08-17 10:50:00|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1810.5|1810|5782
1629197700000|2021-08-17 10:55:00|1811|1810|1811.5|1811|1812|1811.5|1810.5|1810|23333
1629198000000|2021-08-17 11:00:00|1812|1811.5|1812|1811|1813|1812|1811.5|1811|2200
1629198300000|2021-08-17 11:05:00|1811.5|1811.5|1812|1811.5|1812.5|1811.5|1811.5|1811|19505
1629198600000|2021-08-17 11:10:00|1811.5|1811|1812|1811|1812|1811|1811|1810|3028
1629198900000|2021-08-17 11:15:00|1811.5|1810.5|1811.5|1810.5|1812|1810.5|1811|1810.5|555
1629199200000|2021-08-17 11:20:00|1811|1810|1810|1809|1811|1810|1809.5|1809|2593
1629199500000|2021-08-17 11:25:00|1809.5|1808.5|1807.5|1807|1809.5|1808.5|1807.5|1807|8118
1629199800000|2021-08-17 11:30:00|1808|1807.5|1805.5|1805|1808|1807.5|1805.5|1805|4531
1629200100000|2021-08-17 11:35:00|1806|1805.5|1808.5|1807.5|1808.5|1808|1806|1805|5319
1629200400000|2021-08-17 11:40:00|1809|1808|1808.5|1808|1810.5|1809.5|1808.5|1807.5|4713
1629200700000|2021-08-17 11:45:00|1808|1807.5|1809|1808|1810.5|1809|1808|1807.5|37506
1629201000000|2021-08-17 11:50:00|1808.5|1807.5|1807.5|1807|1809|1807.5|1807.5|1807|2344
1629201300000|2021-08-17 11:55:00|1808|1807.5|1808|1807.5|1808|1807.5|1808|1807|542
1629201600000|2021-08-17 12:00:00|1807.5|1807|1807|1806|1808|1807|1806.5|1806|18172
1629201900000|2021-08-17 12:05:00|1807.5|1806.5|1808.5|1807.5|1808.5|1808|1807|1806|5519
1629202200000|2021-08-17 12:10:00|1808|1807|1811|1810|1813|1811.5|1808|1806.5|7040
1629202500000|2021-08-17 12:15:00|1811.5|1810.5|1808.5|1808|1811.5|1811|1808.5|1808|2797
1629202800000|2021-08-17 12:20:00|1808|1807.5|1808.5|1807.5|1809|1808|1807|1806.5|2590
1629203100000|2021-08-17 12:25:00|1809|1808|1808.5|1807.5|1809|1808.5|1808.5|1807.5|1916
1629203400000|2021-08-17 12:30:00|1808|1807|1813|1811.5|1813.5|1811.5|1806.5|1806|12777
1629203700000|2021-08-17 12:35:00|1812.5|1810.5|1813|1812|1814.5|1812.5|1811|1809.5|3605
1629204000000|2021-08-17 12:40:00|1813.5|1812.5|1811.5|1810.5|1814.5|1813.5|1811.5|1810.5|3763
1629204300000|2021-08-17 12:45:00|1811|1810|1812.5|1811.5|1813|1812|1810|1809|3079
1629204600000|2021-08-17 12:50:00|1813|1812|1815|1813|1819|1817|1813|1811.5|5004
1629204900000|2021-08-17 12:55:00|1814.5|1813.5|1814.5|1813|1816.5|1815|1814|1813|3359
1629205200000|2021-08-17 13:00:00|1814|1812.5|1815.5|1814.5|1816|1815|1813|1811.5|4145
1629205500000|2021-08-17 13:05:00|1815|1814|1819.5|1818|1820|1819|1815|1814|10137
1629205800000|2021-08-17 13:10:00|1819|1817.5|1818.5|1818|1819|1818.5|1818|1817.5|1832
1629206100000|2021-08-17 13:15:00|1819|1817.5|1815|1814.5|1819|1817.5|1814.5|1813|5824
1629206400000|2021-08-17 13:20:00|1815.5|1815|1816|1815|1816.5|1815.5|1815|1813.5|8616
1629206700000|2021-08-17 13:25:00|1815.5|1815.5|1816|1815|1817.5|1817|1815.5|1814.5|3419
1629207000000|2021-08-17 13:30:00|1815.5|1814.5|1813|1811.5|1815.5|1814.5|1809|1807.5|12277
1629207300000|2021-08-17 13:35:00|1812.5|1811|1815|1813.5|1816|1815|1809.5|1808.5|23815
1629207600000|2021-08-17 13:40:00|1814.5|1812.5|1813|1811.5|1816|1815|1812.5|1811|7614
1629207900000|2021-08-17 13:45:00|1813.5|1812|1817|1816.5|1819|1818|1813.5|1812|8300
1629208200000|2021-08-17 13:50:00|1816.5|1816|1815.5|1814.5|1817.5|1816.5|1813|1812|15575
1629208500000|2021-08-17 13:55:00|1815|1814|1815|1814|1816|1814.5|1811.5|1810.5|18660
1629208800000|2021-08-17 14:00:00|1814.5|1813.5|1816.5|1815.5|1817|1816|1813|1812|14825
1629209100000|2021-08-17 14:05:00|1816|1815|1813.5|1812|1816|1815|1811.5|1810|8045
1629209400000|2021-08-17 14:10:00|1813|1812.5|1813.5|1812.5|1813.5|1812.5|1811.5|1811|5106
1629209700000|2021-08-17 14:15:00|1813|1812|1812|1811|1813.5|1812.5|1811|1810|7445
1629210000000|2021-08-17 14:20:00|1811.5|1810.5|1812.5|1811.5|1813.5|1812.5|1810.5|1809.5|11158
1629210300000|2021-08-17 14:25:00|1813|1812|1815|1814.5|1815|1814.5|1812.5|1811.5|5973
1629210600000|2021-08-17 14:30:00|1814.5|1814|1815|1814|1817.5|1816.5|1813.5|1812|9105
1629210900000|2021-08-17 14:35:00|1815.5|1814.5|1819.5|1818.5|1820|1818.5|1815.5|1814.5|7737
1629211200000|2021-08-17 14:40:00|1819|1818|1825.5|1824.5|1826|1825.5|1819|1817.5|14856
1629211500000|2021-08-17 14:45:00|1825|1824|1831|1829.5|1831|1830|1823.5|1822|32803
1629211800000|2021-08-17 14:50:00|1831.5|1830|1831.5|1831|1835|1833.5|1831|1829.5|9045
1629212100000|2021-08-17 14:55:00|1832|1831.5|1836.5|1835.5|1837|1836.5|1831|1830|25063
1629212400000|2021-08-17 15:00:00|1836|1836|1841.5|1840|1843|1841|1835.5|1835|15679
1629212700000|2021-08-17 15:05:00|1841|1840.5|1842|1840.5|1843.5|1842|1839|1838|28537
1629213000000|2021-08-17 15:10:00|1842.5|1841|1844.5|1843.5|1845|1844.5|1841.5|1840.5|17040
1629213300000|2021-08-17 15:15:00|1844|1843|1841|1840.5|1844.5|1843|1839.5|1839|23127
1629213600000|2021-08-17 15:20:00|1840.5|1840|1840.5|1839.5|1841|1840|1837.5|1836.5|36754
1629213900000|2021-08-17 15:25:00|1840|1839|1840.5|1839|1840.5|1840|1837|1836.5|11795
1629270000000|2021-08-18 07:00:00|1854.5|1849|1864|1860|1867|1862.5|1854.5|1849|13177
1629270300000|2021-08-18 07:05:00|1863.5|1859.5|1873|1870|1877.5|1874|1861|1858|10502
1629270600000|2021-08-18 07:10:00|1873.5|1870.5|1869|1867|1877|1873.5|1869|1867|2697
1629270900000|2021-08-18 07:15:00|1868|1866|1866|1864|1869|1866|1862.5|1861|5824
1629271200000|2021-08-18 07:20:00|1865.5|1863|1866|1863.5|1870|1867|1863|1862|5582
1629271500000|2021-08-18 07:25:00|1865.5|1863|1864.5|1861.5|1870|1867|1862.5|1861.5|18282
1629271800000|2021-08-18 07:30:00|1864|1861|1860|1858.5|1864|1861|1857.5|1856|8848
1629272100000|2021-08-18 07:35:00|1859.5|1859|1861.5|1860|1862.5|1860.5|1859|1859|3891
1629272400000|2021-08-18 07:40:00|1862|1860.5|1863.5|1862|1865|1863|1859.5|1859|5003
1629272700000|2021-08-18 07:45:00|1864|1862.5|1867|1865.5|1869.5|1867|1864|1862.5|7328
1629273000000|2021-08-18 07:50:00|1866.5|1865|1868|1867|1871|1870.5|1865.5|1864.5|5789
1629273300000|2021-08-18 07:55:00|1867.5|1866.5|1868.5|1867.5|1869.5|1868.5|1866|1865|9305
1629273600000|2021-08-18 08:00:00|1868|1867|1858|1857|1868.5|1867.5|1855.5|1855|8135
1629273900000|2021-08-18 08:05:00|1857.5|1856.5|1856.5|1856|1859.5|1858.5|1856.5|1855|5346
1629274200000|2021-08-18 08:10:00|1856|1855.5|1863|1862|1865|1863|1856|1854.5|3848
1629274500000|2021-08-18 08:15:00|1862.5|1861.5|1860|1859|1863|1861.5|1860|1858|2757
1629274800000|2021-08-18 08:20:00|1859.5|1858|1860|1859|1862|1860.5|1858|1856.5|2480
1629275100000|2021-08-18 08:25:00|1860.5|1859.5|1864|1863|1865|1864|1860.5|1859.5|2715
1629275400000|2021-08-18 08:30:00|1863.5|1862.5|1863|1861|1864.5|1863|1860|1858|2195
1629275700000|2021-08-18 08:35:00|1863.5|1861.5|1865.5|1864|1866.5|1865|1863.5|1861.5|2736
1629276000000|2021-08-18 08:40:00|1865|1863.5|1866|1864.5|1866.5|1865|1862.5|1862|3608
1629276300000|2021-08-18 08:45:00|1865.5|1865|1864|1863|1868|1867|1863.5|1862|7805
1629276600000|2021-08-18 08:50:00|1864.5|1863.5|1870.5|1868.5|1871|1868.5|1864|1863|4985
1629276900000|2021-08-18 08:55:00|1869.5|1869|1868.5|1867|1871|1869.5|1866|1865|3195
1629277200000|2021-08-18 09:00:00|1869|1867.5|1867.5|1865.5|1869|1868|1866|1864.5|5989
1629277500000|2021-08-18 09:05:00|1868|1866|1869|1868|1869|1868|1866.5|1865.5|2786
1629277800000|2021-08-18 09:10:00|1868.5|1868.5|1870.5|1869.5|1874.5|1872.5|1868.5|1868|6498
1629278100000|2021-08-18 09:15:00|1871|1870|1871.5|1870|1874|1872.5|1870.5|1869.5|3025
1629278400000|2021-08-18 09:20:00|1871|1869.5|1871|1869.5|1873.5|1873|1871|1869.5|5905
1629278700000|2021-08-18 09:25:00|1870.5|1869|1867.5|1866.5|1870.5|1869|1867.5|1866.5|1729
1629279000000|2021-08-18 09:30:00|1868|1867|1868|1867|1869|1868.5|1867.5|1866.5|3110
1629279300000|2021-08-18 09:35:00|1867.5|1867.5|1870|1869|1871|1870|1867.5|1867.5|2264
1629279600000|2021-08-18 09:40:00|1869.5|1868.5|1870|1868.5|1871.5|1870|1867.5|1866|6351
1629279900000|2021-08-18 09:45:00|1869.5|1868|1873|1871.5|1874|1872|1868.5|1868|6868
1629280200000|2021-08-18 09:50:00|1872.5|1871|1872|1871.5|1874.5|1873|1870.5|1869|3390
1629280500000|2021-08-18 09:55:00|1873|1872|1874.5|1873.5|1875.5|1874|1872.5|1872|4764
1629280800000|2021-08-18 10:00:00|1874|1873|1868.5|1867.5|1874|1873|1868.5|1867|3295
1629281100000|2021-08-18 10:05:00|1868|1868|1866.5|1865.5|1870.5|1869|1865|1864.5|7985
1629281400000|2021-08-18 10:10:00|1866|1865|1866.5|1865.5|1868|1867|1865.5|1864.5|3048
1629281700000|2021-08-18 10:15:00|1867|1866|1862.5|1861.5|1868|1867|1862.5|1861.5|2275
1629282000000|2021-08-18 10:20:00|1863|1862|1864|1863.5|1864|1863.5|1862.5|1862|2197
1629282300000|2021-08-18 10:25:00|1864.5|1864|1864|1863|1865|1864.5|1863.5|1863|2485
1629282600000|2021-08-18 10:30:00|1864.5|1863.5|1871|1869.5|1872|1870.5|1864|1863.5|8339
1629282900000|2021-08-18 10:35:00|1871.5|1870|1872.5|1871.5|1873|1872.5|1869.5|1869|4990
1629283200000|2021-08-18 10:40:00|1873|1872|1873.5|1872.5|1875|1874|1872|1871.5|4695
1629283500000|2021-08-18 10:45:00|1873|1872|1873.5|1872|1874|1872.5|1870|1868|3574
1629283800000|2021-08-18 10:50:00|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1871.5|1870.5|2292
1629284100000|2021-08-18 10:55:00|1874|1873|1875|1874|1875.5|1874.5|1873.5|1872.5|8314
1629284400000|2021-08-18 11:00:00|1874.5|1873.5|1874.5|1873|1874.5|1873.5|1871.5|1870.5|4963
1629284700000|2021-08-18 11:05:00|1874|1872.5|1873.5|1872|1874|1873|1872|1870.5|2036
1629285000000|2021-08-18 11:10:00|||||||||1733
1629285300000|2021-08-18 11:15:00|1873|1872.5|1871|1870|1873.5|1872.5|1870.5|1869.5|5471
1629285600000|2021-08-18 11:20:00|1871.5|1870.5|1874|1873|1875|1874|1871|1870.5|6796
1629285900000|2021-08-18 11:25:00|1874.5|1873.5|1874.5|1873|1875.5|1874.5|1874|1873|6588
1629286200000|2021-08-18 11:30:00|1874|1873.5|1874.5|1873.5|1874.5|1873.5|1872.5|1871|12867
1629286500000|2021-08-18 11:35:00|1875|1874|1874|1873|1875|1874|1873.5|1872|14707
1629286800000|2021-08-18 11:40:00|1873.5|1873.5|1871.5|1870|1873.5|1873.5|1871|1869.5|4675
1629287100000|2021-08-18 11:45:00|1871|1869.5|1870.5|1869.5|1871|1870|1870|1869|3153
1629287400000|2021-08-18 11:50:00|1870|1869|1869|1867.5|1870|1869|1866.5|1865.5|2389
1629287700000|2021-08-18 11:55:00|1868.5|1868|1866|1865|1869|1868.5|1866|1864.5|4895
1629288000000|2021-08-18 12:00:00|1866.5|1865.5|1874|1872.5|1874.5|1872.5|1866.5|1865|4607
1629288300000|2021-08-18 12:05:00|1873.5|1873|1874|1873|1874.5|1873.5|1872.5|1871.5|1631
1629288600000|2021-08-18 12:10:00|1873.5|1872.5|1870|1869|1874.5|1872.5|1869.5|1868.5|3486
1629288900000|2021-08-18 12:15:00|1869.5|1868.5|1871.5|1870|1871.5|1870.5|1868|1866.5|7282
1629289200000|2021-08-18 12:20:00|1871|1869.5|1872|1870.5|1872.5|1871.5|1870.5|1868.5|5931
1629289500000|2021-08-18 12:25:00|1871.5|1870|1869.5|1868.5|1871.5|1870.5|1869|1867.5|4032
1629289800000|2021-08-18 12:30:00|1870|1869|1871|1870|1873.5|1872|1869.5|1868.5|10605
1629290100000|2021-08-18 12:35:00|1870.5|1869.5|1870.5|1869|1873|1871|1869.5|1868.5|7137
1629290400000|2021-08-18 12:40:00|1870|1869.5|1868|1867|1870.5|1870|1867.5|1866|8967
1629290700000|2021-08-18 12:45:00|1867.5|1866.5|1867.5|1866.5|1868|1866.5|1865.5|1864.5|3714
1629291000000|2021-08-18 12:50:00|1868|1867|1869|1868|1870.5|1870|1867.5|1866|8684
1629291300000|2021-08-18 12:55:00|1869.5|1868.5|1869.5|1868.5|1870|1869|1868.5|1867.5|3922
1629291600000|2021-08-18 13:00:00|1869|1868|1867.5|1866|1869.5|1868.5|1867|1865.5|4981
1629291900000|2021-08-18 13:05:00|1867|1865.5|1869.5|1868|1870|1869|1865|1864|5785
1629292200000|2021-08-18 13:10:00|1869|1868.5|1871.5|1870|1874.5|1872.5|1869|1868|6358
1629292500000|2021-08-18 13:15:00|1871|1869.5|1871.5|1870.5|1871.5|1871|1870|1868.5|3477
1629292800000|2021-08-18 13:20:00|1872|1871|1872|1871|1872|1871.5|1870.5|1870|5801
1629293100000|2021-08-18 13:25:00|1871.5|1870.5|1874.5|1873.5|1874.5|1873.5|1868.5|1867.5|5571
1629293400000|2021-08-18 13:30:00|1874|1873|1874.5|1873.5|1875|1874|1871|1869.5|11285
1629293700000|2021-08-18 13:35:00|1875|1874|1869.5|1868|1875|1874|1867|1865.5|18681
1629294000000|2021-08-18 13:40:00|1869|1868.5|1870|1868.5|1870.5|1869.5|1867.5|1866.5|6447
1629294300000|2021-08-18 13:45:00|1869.5|1868|1867|1865.5|1870|1869|1866.5|1865.5|5514
1629294600000|2021-08-18 13:50:00|1866.5|1866|1872|1870.5|1873|1872|1866.5|1866|10345
1629294900000|2021-08-18 13:55:00|1872.5|1871|1870|1868.5|1872.5|1872|1869|1867.5|6085
1629295200000|2021-08-18 14:00:00|1870.5|1869|1870.5|1869.5|1871.5|1871|1870|1869|14591
1629295500000|2021-08-18 14:05:00|1871|1870|1871|1870|1871|1870.5|1870|1869|10078
1629295800000|2021-08-18 14:10:00|1870.5|1869.5|1874.5|1873.5|1875|1874.5|1870|1869.5|15100
1629296100000|2021-08-18 14:15:00|1875|1874|1876|1874.5|1877|1876|1874|1873.5|16664
1629296400000|2021-08-18 14:20:00|1875.5|1874|1878|1877|1878.5|1877|1872|1871.5|8804
1629296700000|2021-08-18 14:25:00|1878.5|1877.5|1888|1887|1888|1887.5|1877|1876.5|16800
1629297000000|2021-08-18 14:30:00|1888.5|1887.5|1887|1885.5|1889.5|1888.5|1886|1884.5|18801
1629297300000|2021-08-18 14:35:00|1887.5|1886|1882.5|1881|1888.5|1887.5|1881|1879.5|9989
1629297600000|2021-08-18 14:40:00|1883|1881.5|1878.5|1877.5|1883.5|1882|1876.5|1875.5|9576
1629297900000|2021-08-18 14:45:00|1879|1878|1883.5|1882.5|1884.5|1882.5|1879|1878|14867
1629298200000|2021-08-18 14:50:00|1884|1881.5|1885.5|1884|1886|1885|1880.5|1879.5|11060
1629298500000|2021-08-18 14:55:00|1886|1884.5|1885|1884.5|1886.5|1885|1882.5|1881.5|27554
1629298800000|2021-08-18 15:00:00|1884.5|1884|1883.5|1883|1887|1886.5|1883.5|1882.5|14459
1629299100000|2021-08-18 15:05:00|1884|1883.5|1884.5|1883.5|1887|1886|1883.5|1882|12190
1629299400000|2021-08-18 15:10:00|1884|1884|1884|1883|1885|1884.5|1883.5|1882.5|15455
1629299700000|2021-08-18 15:15:00|1884.5|1883.5|1884.5|1883.5|1886|1885.5|1884|1883|17728
1629300000000|2021-08-18 15:20:00|1884|1883|1883.5|1882.5|1884.5|1883.5|1883|1882|18379
1629300300000|2021-08-18 15:25:00|1883|1883|1883.5|1882.5|1883.5|1883|1881.5|1880.5|13054
1629356400000|2021-08-19 07:00:00|1871|1867|1874|1871|1890|1883|1866.5|1856.5|25159
1629356700000|2021-08-19 07:05:00|1874.5|1871.5|1879|1876.5|1882|1879|1868|1863.5|17008
1629357000000|2021-08-19 07:10:00|1879.5|1877|1887|1883|1889|1885.5|1874.5|1872|9504
1629357300000|2021-08-19 07:15:00|1886.5|1883.5|1896|1893.5|1896|1894.5|1879.5|1877|33677
1629357600000|2021-08-19 07:20:00|1895.5|1894|1892.5|1890|1895.5|1894|1887|1884.5|2959
1629357900000|2021-08-19 07:25:00|1891.5|1889|1892|1890|1892|1890|1881.5|1880|17418
1629358200000|2021-08-19 07:30:00|1891.5|1891|1895|1893|1896|1893|1889.5|1887|10780
1629358500000|2021-08-19 07:35:00|1894.5|1892.5|1895.5|1893.5|1895.5|1895|1888|1887|37955
1629358800000|2021-08-19 07:40:00|1895|1893|1886.5|1884.5|1895|1893|1885|1882|6151
1629359100000|2021-08-19 07:45:00|1886|1885|1888.5|1887|1890|1888.5|1884.5|1882.5|9140
1629359400000|2021-08-19 07:50:00|1888|1886.5|1884.5|1882.5|1888|1886.5|1883.5|1882|3214
1629359700000|2021-08-19 07:55:00|1884|1882|1878|1876.5|1884|1883|1876|1874|9033
1629360000000|2021-08-19 08:00:00|1877.5|1876|1877|1874.5|1880.5|1880|1876.5|1874.5|8049
1629360300000|2021-08-19 08:05:00|1876.5|1875|1874.5|1872.5|1876.5|1876|1872|1870|4241
1629360600000|2021-08-19 08:10:00|1874|1873|1873.5|1872.5|1874.5|1874|1872.5|1870|3167
1629360900000|2021-08-19 08:15:00|1873|1872|1874.5|1873.5|1878|1876|1873|1872|5777
1629361200000|2021-08-19 08:20:00|1873.5|1873|1875|1873.5|1875.5|1875|1871|1869|5147
1629361500000|2021-08-19 08:25:00|1874|1873|1874|1872.5|1875.5|1874|1872.5|1871|11004
1629361800000|2021-08-19 08:30:00|1873.5|1871|1878|1876.5|1878.5|1876.5|1871.5|1870.5|11278
1629362100000|2021-08-19 08:35:00|1877.5|1877|1878.5|1876.5|1880|1878|1877|1876|3033
1629362400000|2021-08-19 08:40:00|1878|1877|1878|1877.5|1878.5|1878|1877.5|1876.5|2177
1629362700000|2021-08-19 08:45:00|1877.5|1877|1874.5|1873|1878.5|1877|1873.5|1872|9321
1629363000000|2021-08-19 08:50:00|1874|1873.5|1867.5|1866.5|1874.5|1873.5|1867.5|1866.5|4321
1629363300000|2021-08-19 08:55:00|1868|1867|1873|1871.5|1873|1872.5|1867.5|1866.5|7614
1629363600000|2021-08-19 09:00:00|1873.5|1872|1873.5|1872|1876.5|1875|1872|1871|8750
1629363900000|2021-08-19 09:05:00|1873|1872.5|1875.5|1874.5|1877|1876|1873|1872.5|5512
1629364200000|2021-08-19 09:10:00|1876|1875|1874.5|1873|1879|1877.5|1874.5|1872.5|3702
1629364500000|2021-08-19 09:15:00|1874|1872.5|1870.5|1869.5|1874.5|1873.5|1868.5|1866.5|7424
1629364800000|2021-08-19 09:20:00|1870|1868.5|1874|1872.5|1874|1873.5|1869|1867|4199
1629365100000|2021-08-19 09:25:00|1874.5|1873|1877|1876|1877.5|1876.5|1872.5|1871.5|2965
1629365400000|2021-08-19 09:30:00|1876.5|1875.5|1878|1877|1879|1877|1873|1872|4565
1629365700000|2021-08-19 09:35:00|1877.5|1876.5|1873|1872|1877.5|1876.5|1873|1872|2780
1629366000000|2021-08-19 09:40:00|1873.5|1872.5|1877|1876|1877.5|1876.5|1873|1872.5|6324
1629366300000|2021-08-19 09:45:00|1876.5|1875|1877|1875.5|1877.5|1876.5|1874.5|1873|1724
1629366600000|2021-08-19 09:50:00|1876.5|1876|1880|1879|1880.5|1879|1876.5|1876|3325
1629366900000|2021-08-19 09:55:00|1880.5|1879.5|1880|1879|1882.5|1881.5|1880|1878.5|5303
1629367200000|2021-08-19 10:00:00|1880.5|1879.5|1880|1878.5|1881.5|1880.5|1878.5|1877.5|1501
1629367500000|2021-08-19 10:05:00|1879.5|1878|1881.5|1880.5|1881.5|1880.5|1878.5|1877.5|6048
1629367800000|2021-08-19 10:10:00|1881|1879.5|1886.5|1885.5|1887.5|1886|1880|1878.5|10021
1629368100000|2021-08-19 10:15:00|1887|1887|1887.5|1886|1888.5|1887.5|1886|1885.5|4473
1629368400000|2021-08-19 10:20:00|1887|1885.5|1890|1889|1890|1889|1886.5|1885.5|1334
1629368700000|2021-08-19 10:25:00|1889.5|1889.5|1889|1888|1892.5|1890.5|1887|1885.5|2886
1629369000000|2021-08-19 10:30:00|1888.5|1887.5|1888.5|1886.5|1889|1887.5|1886.5|1885.5|5031
1629369300000|2021-08-19 10:35:00|1889|1887|1889.5|1888.5|1891|1889.5|1888.5|1887|4354
1629369600000|2021-08-19 10:40:00|1889|1888|1886.5|1885.5|1893|1892|1886.5|1885.5|7431
1629369900000|2021-08-19 10:45:00|1887|1886|1890.5|1889|1891|1890|1887|1886|3705
1629370200000|2021-08-19 10:50:00|1891|1889.5|1891|1889.5|1893|1891|1888|1887|4410
1629370500000|2021-08-19 10:55:00|1891.5|1890|1890.5|1889|1892|1891|1889.5|1889|3468
1629370800000|2021-08-19 11:00:00|1891|1889.5|1885.5|1884|1891.5|1890|1883.5|1882.5|9428
1629371100000|2021-08-19 11:05:00|1885|1883.5|1882|1880.5|1885|1884|1880.5|1880|2765
1629371400000|2021-08-19 11:10:00|1882.5|1881|1884|1882.5|1884|1882.5|1882.5|1881|1474
1629371700000|2021-08-19 11:15:00|1885|1883|1883.5|1882|1886.5|1884.5|1883|1881.5|2631
1629372000000|2021-08-19 11:20:00|1884|1882.5|1883.5|1882.5|1885|1883.5|1883|1882|3743
1629372300000|2021-08-19 11:25:00|1884|1883|1885|1883|1885.5|1884|1883.5|1882.5|3100
1629372600000|2021-08-19 11:30:00|1885.5|1883.5|1888.5|1887.5|1889|1888|1885.5|1883.5|2920
1629372900000|2021-08-19 11:35:00|1889|1888|1892|1890.5|1893|1891.5|1889|1888|2827
1629373200000|2021-08-19 11:40:00|1891.5|1890|1891.5|1890.5|1893|1891.5|1890.5|1889.5|2602
1629373500000|2021-08-19 11:45:00|1891|1891|1892.5|1891|1893|1892|1891|1890.5|1719
1629373800000|2021-08-19 11:50:00|1891.5|1890.5|1885.5|1884|1892.5|1890.5|1885.5|1884|3005
1629374100000|2021-08-19 11:55:00|1885|1884.5|1886.5|1885.5|1886.5|1885.5|1884|1882.5|929
1629374400000|2021-08-19 12:00:00|1887|1886|1887|1885|1888.5|1887.5|1885|1884.5|4444
1629374700000|2021-08-19 12:05:00|1886.5|1885.5|1887|1885.5|1888|1886.5|1885|1884.5|2599
1629375000000|2021-08-19 12:10:00|1886.5|1886|1890.5|1890|1892|1891.5|1886.5|1886|5965
1629375300000|2021-08-19 12:15:00|1890|1889|1890.5|1889|1890.5|1889.5|1888.5|1886.5|5048
1629375600000|2021-08-19 12:20:00|1891|1889.5|1893|1891.5|1893|1892|1891|1889.5|983
1629375900000|2021-08-19 12:25:00|1893.5|1892|1887.5|1886|1893.5|1892.5|1887.5|1886|4430
1629376200000|2021-08-19 12:30:00|1888|1886.5|1889|1888|1889.5|1888.5|1888|1886.5|2766
1629376500000|2021-08-19 12:35:00|1888.5|1887.5|1889|1888|1889|1888|1888|1887.5|2598
1629376800000|2021-08-19 12:40:00|1888.5|1887.5|1882.5|1881|1888.5|1887.5|1882.5|1881|3514
1629377100000|2021-08-19 12:45:00|1882|1880.5|1879|1877|1882|1880.5|1876.5|1875|10278
1629377400000|2021-08-19 12:50:00|1878|1877.5|1876|1875|1879|1878|1874|1873.5|12143
1629377700000|2021-08-19 12:55:00|1875.5|1874.5|1876|1874.5|1881|1879.5|1875|1874|5088
1629378000000|2021-08-19 13:00:00|1875.5|1874|1877.5|1876.5|1878|1877|1875|1874|2189
1629378300000|2021-08-19 13:05:00|1878|1877|1877.5|1876|1879|1878|1875|1874|33896
1629378600000|2021-08-19 13:10:00|1878|1876.5|1878.5|1877|1881|1879.5|1877.5|1876.5|4657
1629378900000|2021-08-19 13:15:00|1879|1877.5|1877|1875.5|1883|1881|1877|1875.5|4132
1629379200000|2021-08-19 13:20:00|1878|1876|1882|1881|1883.5|1881|1878|1876|5637
1629379500000|2021-08-19 13:25:00|1881.5|1880.5|1881.5|1880|1882|1881|1880|1879|4983
1629379800000|2021-08-19 13:30:00|1882|1880.5|1882|1880.5|1885|1883|1881.5|1880|9308
1629380100000|2021-08-19 13:35:00|1881.5|1880|1881.5|1880.5|1884.5|1883.5|1880.5|1880|6702
1629380400000|2021-08-19 13:40:00|1881|1880|1883|1882|1884|1882.5|1880|1879.5|7678
1629380700000|2021-08-19 13:45:00|1882.5|1881.5|1884.5|1883.5|1886|1884.5|1882|1881.5|5837
1629381000000|2021-08-19 13:50:00|1885|1884.5|1888.5|1888|1890.5|1888.5|1885|1884|5677
1629381300000|2021-08-19 13:55:00|1889|1888.5|1885|1884|1891|1889|1883.5|1882.5|9378
1629381600000|2021-08-19 14:00:00|1886|1884.5|1895|1893.5|1896|1894|1885|1884.5|9449
1629381900000|2021-08-19 14:05:00|1894.5|1893|1891.5|1890.5|1895|1893|1889.5|1888.5|9329
1629382200000|2021-08-19 14:10:00|1892|1891|1895.5|1894|1896.5|1895.5|1891|1890.5|8495
1629382500000|2021-08-19 14:15:00|1895|1893.5|1892.5|1891.5|1895.5|1894.5|1891|1890.5|16937
1629382800000|2021-08-19 14:20:00|1892|1891|1893|1892|1893|1892|1889|1888|8019
1629383100000|2021-08-19 14:25:00|1893.5|1892.5|1895.5|1895|1897|1896|1893.5|1892.5|9863
1629383400000|2021-08-19 14:30:00|1896|1895.5|1893.5|1892|1899.5|1897.5|1893|1891.5|9895
1629383700000|2021-08-19 14:35:00|1893|1892.5|1896.5|1895|1896.5|1895|1893|1892|8117
1629384000000|2021-08-19 14:40:00|1897|1895.5|1897|1896|1898.5|1897|1896|1895|7728
1629384300000|2021-08-19 14:45:00|1896.5|1895.5|1901.5|1900.5|1902|1901|1895.5|1895|13346
1629384600000|2021-08-19 14:50:00|1901|1900|1896|1895|1902|1900.5|1896|1895|10218
1629384900000|2021-08-19 14:55:00|1896.5|1895.5|1897|1896|1900|1898.5|1896|1895.5|12629
1629385200000|2021-08-19 15:00:00|1897.5|1896.5|1898.5|1897|1898.5|1898|1897|1896|9045
1629385500000|2021-08-19 15:05:00|1897.5|1897.5|1899|1898|1900|1899.5|1897.5|1897.5|5154
1629385800000|2021-08-19 15:10:00|1899.5|1898.5|1897.5|1897|1899.5|1898.5|1896.5|1895.5|16749
1629386100000|2021-08-19 15:15:00|1898.5|1897.5|1899.5|1898|1900|1898.5|1897|1896.5|9898
1629386400000|2021-08-19 15:20:00|1900|1898.5|1902.5|1901.5|1903.5|1902|1900|1898.5|22544
1629386700000|2021-08-19 15:25:00|1902|1901|1898|1896|1903|1902|1896|1895|32035
1629442800000|2021-08-20 07:00:00|1905.5|1900|1907|1903|1909.5|1904.5|1897.5|1893|4037
1629443100000|2021-08-20 07:05:00|1906|1902|1909|1906|1910|1906.5|1898|1894|2413
1629443400000|2021-08-20 07:10:00|1908.5|1906.5|1914.5|1911.5|1915|1912.5|1907.5|1905|5946
1629443700000|2021-08-20 07:15:00|1915|1912|1918.5|1915.5|1924.5|1923.5|1915|1912|11545
1629444000000|2021-08-20 07:20:00|1919|1916|1920|1918|1922|1920|1915.5|1912.5|30033
1629444300000|2021-08-20 07:25:00|1919.5|1917|1920|1918|1924.5|1922|1918|1915|12705
1629444600000|2021-08-20 07:30:00|1919.5|1917.5|1915|1913.5|1920|1918|1913.5|1913|5962
1629444900000|2021-08-20 07:35:00|1914.5|1913|1915|1913.5|1915|1914|1912.5|1911.5|7318
1629445200000|2021-08-20 07:40:00|1914.5|1913|1914.5|1912.5|1920.5|1919|1914.5|1912.5|16650
1629445500000|2021-08-20 07:45:00|1914|1913|1911.5|1910|1917.5|1916.5|1910|1908|10936
1629445800000|2021-08-20 07:50:00|1911|1909.5|1911.5|1910|1912.5|1911.5|1909.5|1908|4254
1629446100000|2021-08-20 07:55:00|1911|1909.5|1915|1913.5|1916|1913.5|1911|1909.5|1325
1629446400000|2021-08-20 08:00:00|1915.5|1914|1917|1915|1920|1917.5|1914|1912.5|8385
1629446700000|2021-08-20 08:05:00|1916.5|1914.5|1919.5|1917.5|1919.5|1917.5|1915|1914|10965
1629447000000|2021-08-20 08:10:00|1920|1918|1919.5|1918.5|1923.5|1921.5|1918.5|1917.5|4475
1629447300000|2021-08-20 08:15:00|1920|1919|1919.5|1918.5|1921|1919.5|1919.5|1918.5|922
1629447600000|2021-08-20 08:20:00|1920|1919|1919|1917.5|1923|1921.5|1918.5|1917.5|6022
1629447900000|2021-08-20 08:25:00|1918.5|1916.5|1918.5|1917.5|1921|1919|1916|1915.5|5444
1629448200000|2021-08-20 08:30:00|1918|1917|1918|1917|1919.5|1918|1917|1916|1444
1629448500000|2021-08-20 08:35:00|1917.5|1916.5|1917.5|1916.5|1921|1919|1914.5|1913|11326
1629448800000|2021-08-20 08:40:00|1918|1917|1922|1920.5|1922|1921|1918|1917|3630
1629449100000|2021-08-20 08:45:00|1922.5|1921|1920.5|1919.5|1923|1922|1920.5|1919.5|1199
1629449400000|2021-08-20 08:50:00|1921|1920|1921|1919.5|1922.5|1921|1920.5|1919.5|4322
1629449700000|2021-08-20 08:55:00|1920.5|1919|1919|1917.5|1922|1920.5|1919|1917.5|2360
1629450000000|2021-08-20 09:00:00|1920|1918|1919|1918|1922.5|1921|1919|1918|1764
1629450300000|2021-08-20 09:05:00|1919.5|1918.5|1920|1919|1922|1921|1919.5|1918.5|3957
1629450900000|2021-08-20 09:15:00|1919.5|1918.5|1917.5|1916.5|1919.5|1918.5|1916.5|1915|46392
1629451200000|2021-08-20 09:20:00|1917|1916|1916|1915|1917.5|1916.5|1915.5|1915|2058
1629451500000|2021-08-20 09:25:00|1915.5|1915.5|1916|1915|1916.5|1916|1915.5|1915|3531
1629451800000|2021-08-20 09:30:00|1915.5|1915.5|1910.5|1910|1916|1915.5|1910.5|1909.5|49549
1629452100000|2021-08-20 09:35:00|1910|1909|1906.5|1906|1910.5|1909.5|1906.5|1906|3386
1629452400000|2021-08-20 09:40:00|1907|1906.5|1909.5|1908|1909.5|1908|1907|1906.5|4673
1629452700000|2021-08-20 09:45:00|1909|1907.5|1908|1907.5|1909|1907.5|1908|1907|584
1629453000000|2021-08-20 09:50:00|1908.5|1908|1911|1910|1911|1910.5|1907.5|1906|31998
1629453300000|2021-08-20 09:55:00|1910.5|1910.5|1909|1907.5|1911|1910.5|1908|1907|27880
1629453600000|2021-08-20 10:00:00|1908.5|1907|1910|1909.5|1911.5|1910.5|1907.5|1906.5|35597
1629453900000|2021-08-20 10:05:00|1910.5|1909|1908|1907|1910.5|1910|1907.5|1907|7654
1629454200000|2021-08-20 10:10:00|1907.5|1907.5|1909|1907.5|1910|1909|1907.5|1907|14034
1629454500000|2021-08-20 10:15:00|1908.5|1908|1910|1909|1910|1909|1908|1907.5|3688
1629454800000|2021-08-20 10:20:00|1909.5|1908|1907|1905.5|1909.5|1908|1901|1900|15288
1629455100000|2021-08-20 10:25:00|1906.5|1905|1906|1904.5|1906.5|1905|1906|1904|2684
1629455400000|2021-08-20 10:30:00|1905.5|1904|1906|1904.5|1906|1905|1904.5|1904|3960
1629455700000|2021-08-20 10:35:00|1905.5|1904|1910|1908.5|1911|1909|1905.5|1904|5517
1629456000000|2021-08-20 10:40:00|1909.5|1908|1908.5|1907.5|1910|1908|1908.5|1907.5|2530
1629456300000|2021-08-20 10:45:00|1908|1907|1908|1907.5|1910|1908.5|1908|1907|3873
1629456600000|2021-08-20 10:50:00|1909|1908|1908|1906.5|1909|1908|1908|1906.5|4426
1629456900000|2021-08-20 10:55:00|1907.5|1907|1907.5|1906.5|1908|1907.5|1907|1906|5566
1629457200000|2021-08-20 11:00:00|1907|1906|1907.5|1906.5|1908.5|1907.5|1907|1906|13279
1629457500000|2021-08-20 11:05:00|1908|1907|1909|1908|1909|1908.5|1907.5|1906.5|4861
1629457800000|2021-08-20 11:10:00|1909.5|1908.5|1909|1908|1910|1909|1908.5|1907.5|4055
1629458100000|2021-08-20 11:15:00|1909.5|1908.5|1911|1910|1911|1910.5|1909|1908.5|1666
1629458400000|2021-08-20 11:20:00|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|888
1629458700000|2021-08-20 11:25:00|1910|1910|1913|1911.5|1914|1913.5|1910|1909.5|12846
1629459000000|2021-08-20 11:30:00|1913.5|1912|1913.5|1912|1915|1914.5|1913|1912|2050
1629459300000|2021-08-20 11:35:00|1913|1911.5|1913|1911.5|1913.5|1911.5|1911|1910.5|3289
1629459600000|2021-08-20 11:40:00|1913.5|1912|1915.5|1914|1915.5|1914.5|1913.5|1912|6557
1629459900000|2021-08-20 11:45:00|1916|1914.5|1918|1917|1918.5|1918|1916|1914.5|2518
1629460200000|2021-08-20 11:50:00|1917.5|1916.5|1914|1912.5|1917.5|1917|1914|1912.5|5759
1629460500000|2021-08-20 11:55:00|1914.5|1913|1915|1914|1915|1914|1914.5|1913|325
1629460800000|2021-08-20 12:00:00|1914.5|1913|1915.5|1914.5|1916|1915.5|1913|1911.5|7815
1629461100000|2021-08-20 12:05:00|1916|1915|1915|1914.5|1916|1915|1915|1914.5|3204
1629461400000|2021-08-20 12:10:00|1915.5|1915|1916|1914.5|1916|1915|1914|1913.5|7732
1629461700000|2021-08-20 12:15:00|1915.5|1914|1915|1914|1915.5|1914|1915|1914|629
1629462000000|2021-08-20 12:20:00|1915.5|1914.5|1916.5|1915.5|1918|1916.5|1914.5|1913.5|10213
1629462300000|2021-08-20 12:25:00|1916|1915|1915.5|1915|1916|1915|1915.5|1914.5|184
1629462600000|2021-08-20 12:30:00|1915|1914.5|1914|1913.5|1915.5|1914.5|1914|1913.5|6611
1629462900000|2021-08-20 12:35:00|1914.5|1913|1914.5|1914|1917|1915.5|1914.5|1913|13245
1629463200000|2021-08-20 12:40:00|1915|1914.5|1912.5|1912|1915|1914.5|1912.5|1912|4203
1629463500000|2021-08-20 12:45:00|1912|1911.5|1913|1912|1913|1912.5|1912|1911|2479
1629463800000|2021-08-20 12:50:00|1912.5|1911.5|1913|1912|1913|1912.5|1910.5|1909|6619
1629464100000|2021-08-20 12:55:00|1913.5|1912.5|1915.5|1914.5|1915.5|1914.5|1913.5|1912.5|3088
1629464400000|2021-08-20 13:00:00|1915|1914|1917|1915.5|1917|1916.5|1914|1913|4725
1629464700000|2021-08-20 13:05:00|1916.5|1915|1918.5|1917.5|1919|1918|1916|1915|3044
1629465000000|2021-08-20 13:10:00|1919|1918|1919|1917|1921.5|1920|1917.5|1917|3427
1629465300000|2021-08-20 13:15:00|1918.5|1917.5|1919.5|1918.5|1919.5|1918.5|1917.5|1916.5|6955
1629465600000|2021-08-20 13:20:00|1920|1919|1921|1920|1921|1920|1919.5|1919|5847
1629465900000|2021-08-20 13:25:00|1921.5|1920.5|1918|1917|1921.5|1920.5|1917.5|1916.5|3963
1629466200000|2021-08-20 13:30:00|1918.5|1917.5|1920.5|1919.5|1921|1920|1917.5|1916.5|15595
1629466500000|2021-08-20 13:35:00|1921|1920|1924.5|1923.5|1924.5|1924|1921|1920|7067
1629466800000|2021-08-20 13:40:00|1925|1924|1924.5|1923.5|1927|1926.5|1923.5|1923|31978
1629467100000|2021-08-20 13:45:00|1925|1924|1924|1923|1927.5|1927|1923.5|1922.5|7652
1629467400000|2021-08-20 13:50:00|1923.5|1923.5|1925|1924|1925.5|1924.5|1923.5|1923|6953
1629467700000|2021-08-20 13:55:00|1925.5|1924.5|1925.5|1924.5|1929|1928|1922.5|1921.5|12949
1629468000000|2021-08-20 14:00:00|1926|1925|1933.5|1932.5|1934|1933.5|1926|1925|10829
1629468300000|2021-08-20 14:05:00|1933|1933|1938.5|1937|1938.5|1937|1933|1931.5|15235
1629468600000|2021-08-20 14:10:00|1939|1937.5|1928.5|1927.5|1940|1938.5|1928.5|1927|20761
1629468900000|2021-08-20 14:15:00|1929|1928|1929.5|1928.5|1933.5|1932|1928.5|1928|10824
1629469200000|2021-08-20 14:20:00|1929|1928|1923.5|1922.5|1929|1928|1923|1922.5|8374
1629469500000|2021-08-20 14:25:00|1923|1922|1921|1920|1923.5|1923|1919|1918|6872
1629469800000|2021-08-20 14:30:00|1921.5|1920.5|1923|1921.5|1923|1922.5|1921.5|1920.5|8429
1629470100000|2021-08-20 14:35:00|1922|1922|1920|1918.5|1925.5|1924.5|1919|1918.5|10112
1629470400000|2021-08-20 14:40:00|1920.5|1919|1921.5|1920.5|1923.5|1922.5|1920.5|1919|10230
1629470700000|2021-08-20 14:45:00|1921|1920|1924|1923|1924.5|1923.5|1920.5|1919.5|5999
1629471000000|2021-08-20 14:50:00|1923.5|1922.5|1924.5|1923|1924.5|1923|1919.5|1919|9886
1629471300000|2021-08-20 14:55:00|1924|1922.5|1927.5|1926|1929|1927.5|1923|1922.5|13196
1629471600000|2021-08-20 15:00:00|1927|1926.5|1923|1922|1927|1926.5|1922.5|1921.5|14200
1629471900000|2021-08-20 15:05:00|1923.5|1922.5|1921.5|1921|1924.5|1923.5|1921|1920.5|7788
1629472200000|2021-08-20 15:10:00|1922|1921.5|1923.5|1922.5|1924|1923|1921|1920|9397
1629472500000|2021-08-20 15:15:00|1924|1923|1923.5|1922.5|1924.5|1924|1923|1922.5|8237
1629472800000|2021-08-20 15:20:00|1923|1922|1922.5|1921.5|1925|1924.5|1922.5|1921.5|18594
1629473100000|2021-08-20 15:25:00|1923.5|1922|1923.5|1922.5|1924.5|1923.5|1920.5|1919.5|29076
1629702000000|2021-08-23 07:00:00|1930|1914.5|1942.5|1938|1946|1942|1926.5|1914.5|6530
1629702300000|2021-08-23 07:05:00|1942|1937|1948.5|1944.5|1949|1946.5|1942|1936.5|2848
1629702600000|2021-08-23 07:10:00|1948|1944|1949|1948|1949|1948|1947.5|1943.5|459
1629702900000|2021-08-23 07:15:00|1948.5|1946.5|1942.5|1940.5|1949|1946.5|1942.5|1940|5417
1629703200000|2021-08-23 07:20:00|1943|1941|1943|1940.5|1945|1943.5|1942|1940.5|1895
1629703500000|2021-08-23 07:25:00|1942.5|1941|1947|1945.5|1949|1948|1942|1940.5|22277
1629703800000|2021-08-23 07:30:00|1946.5|1944.5|1945.5|1944|1950|1948.5|1945.5|1944|3944
1629704100000|2021-08-23 07:35:00|1945|1943.5|1942.5|1941|1945.5|1943.5|1942.5|1940|1726
1629704400000|2021-08-23 07:40:00|1942|1940.5|1945|1943|1945.5|1943|1940.5|1939|3090
1629704700000|2021-08-23 07:45:00|1944.5|1943.5|1949|1946.5|1949|1947|1943.5|1942.5|1812
1629705000000|2021-08-23 07:50:00|1948.5|1945.5|1945.5|1943.5|1948.5|1946.5|1945|1943|1734
1629705300000|2021-08-23 07:55:00|1945|1944|1947.5|1946.5|1947.5|1946.5|1945|1944|657
1629705600000|2021-08-23 08:00:00|1947|1945|1947.5|1946|1947.5|1946|1946|1944|539
1629705900000|2021-08-23 08:05:00|1947|1945.5|1943.5|1942|1947.5|1945.5|1942.5|1942|3682
1629706200000|2021-08-23 08:10:00|1944|1942.5|1948|1946|1948.5|1947|1944|1942.5|2035
1629706500000|2021-08-23 08:15:00|1947.5|1945.5|1947.5|1946|1948.5|1947|1946|1944.5|4752
1629706800000|2021-08-23 08:20:00|1947|1946.5|1947|1946|1947.5|1946.5|1947|1946|127
1629707100000|2021-08-23 08:25:00|1946.5|1945.5|1947.5|1946.5|1947.5|1946.5|1944|1943|2220
1629707400000|2021-08-23 08:30:00|1947|1946|1948.5|1947.5|1948.5|1947.5|1947|1945|9583
1629707700000|2021-08-23 08:35:00|1948|1947|1948|1946.5|1948|1947|1947.5|1946|602
1629708000000|2021-08-23 08:40:00|||||||||651
1629708300000|2021-08-23 08:45:00|1948.5|1947|1954|1952|1954.5|1952|1948|1947|14381
1629708600000|2021-08-23 08:50:00|1953.5|1951.5|1952.5|1951|1953.5|1951.5|1951|1950.5|1843
1629708900000|2021-08-23 08:55:00|1952|1950.5|1951.5|1950|1952.5|1950.5|1950.5|1949|3468
1629709200000|2021-08-23 09:00:00|1951|1949.5|1950.5|1949.5|1951.5|1950|1950.5|1949|5249
1629709500000|2021-08-23 09:05:00|1950|1949|1953.5|1952.5|1955|1953.5|1950|1948.5|3007
1629709800000|2021-08-23 09:10:00|1954|1953|1948|1947|1955|1953.5|1947.5|1945.5|11231
1629710100000|2021-08-23 09:15:00|1947.5|1946.5|1942.5|1941.5|1947.5|1946.5|1942.5|1941.5|6675
1629710400000|2021-08-23 09:20:00|1942|1941|1944.5|1943|1944.5|1943.5|1939.5|1938.5|6518
1629710700000|2021-08-23 09:25:00|1944|1942.5|1942.5|1941.5|1945.5|1944|1942.5|1941|3737
1629711000000|2021-08-23 09:30:00|1942|1941|1941|1939.5|1942|1941|1939|1938|2066
1629711300000|2021-08-23 09:35:00|1940.5|1940|1944|1942.5|1944|1942.5|1939.5|1938.5|1214
1629711600000|2021-08-23 09:40:00||1943||1943||1943||1943|517
1629711900000|2021-08-23 09:45:00|1944.5|1943.5|1946|1945|1949|1948|1944.5|1943.5|2437
1629712200000|2021-08-23 09:50:00|1945|1945.5|1941.5|1941|1945.5|1945.5|1939.5|1939|22877
1629712500000|2021-08-23 09:55:00|1942.5|1941.5|1945.5|1944|1945.5|1944.5|1941|1940.5|6998
1629712800000|2021-08-23 10:00:00|1946|1944.5|1946.5|1945.5|1948|1946.5|1945|1944|6623
1629713100000|2021-08-23 10:05:00|1947|1946|1945|1944|1947|1946.5|1943.5|1942|8364
1629713400000|2021-08-23 10:10:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1943|1942|4108
1629713700000|2021-08-23 10:15:00|1944|1943|1945|1944|1945|1944.5|1943.5|1943|2283
1629714000000|2021-08-23 10:20:00|1945.5|1944.5|1946|1945|1946|1945.5|1945|1944.5|719
1629714300000|2021-08-23 10:25:00|1945.5|1944.5|1944|1943.5|1946|1944.5|1943.5|1942.5|10494
1629714600000|2021-08-23 10:30:00|1944.5|1944|1949|1948|1949|1948|1944.5|1943.5|5016
1629714900000|2021-08-23 10:35:00|1948.5|1947.5|1946|1945|1948.5|1947.5|1946|1945|1980
1629715200000|2021-08-23 10:40:00|1946.5|1945.5|1948|1946.5|1948|1947|1946.5|1945|1603
1629715500000|2021-08-23 10:45:00|1947.5|1947|1946.5|1946|1950.5|1950|1946.5|1946|4038
1629715800000|2021-08-23 10:50:00|1946|1945.5|1948|1947|1948|1947|1946|1945|1201
1629716100000|2021-08-23 10:55:00|1948.5|1947.5|1950.5|1949.5|1952|1950.5|1948.5|1947.5|1586
1629716400000|2021-08-23 11:00:00|1951|1950|1948.5|1947.5|1952|1951.5|1948.5|1947.5|6170
1629716700000|2021-08-23 11:05:00|1948|1947|1953.5|1952|1953.5|1952|1947.5|1947|5023
1629717000000|2021-08-23 11:10:00|1953|1951.5|1952.5|1951.5|1953|1951.5|1950.5|1950|3072
1629717300000|2021-08-23 11:15:00|1953|1952|1952.5|1951.5|1954.5|1953|1951.5|1950.5|5513
1629717600000|2021-08-23 11:20:00|1952|1951|1952.5|1951|1952.5|1951|1951.5|1951|1847
1629717900000|2021-08-23 11:25:00|1953|1951.5|1953|1952|1953|1952|1952.5|1951.5|1934
1629718200000|2021-08-23 11:30:00|1952.5|1951.5|1951.5|1950.5|1953|1951.5|1951|1950.5|3817
1629718500000|2021-08-23 11:35:00|1952|1951|1952.5|1951|1952.5|1951.5|1952|1950.5|757
1629718800000|2021-08-23 11:40:00|1952|1951.5|1953|1952|1953|1952|1952|1951.5|1787
1629719100000|2021-08-23 11:45:00|1952.5|1951.5|1952|1951|1952.5|1952|1951.5|1950.5|3592
1629719400000|2021-08-23 11:50:00|||||||||452
1629719700000|2021-08-23 11:55:00|||||||||108
1629720000000|2021-08-23 12:00:00|1952.5|1951.5|1952|1950.5|1953|1952|1951|1950.5|5216
1629720300000|2021-08-23 12:05:00|1951.5|1951|1952|1951|1952|1951.5|1951.5|1951|620
1629720600000|2021-08-23 12:10:00|||||||||232
1629720900000|2021-08-23 12:15:00|1952.5|1951.5|1947.5|1946.5|1953.5|1952.5|1947.5|1946.5|12737
1629721200000|2021-08-23 12:20:00|1947|1946|1945|1944|1947|1946|1945|1944|756
1629721500000|2021-08-23 12:25:00|1945.5|1944.5|1946.5|1945.5|1947.5|1946|1944|1943|5538
1629721800000|2021-08-23 12:30:00|1947|1946|1945|1944|1947.5|1947|1945|1943.5|3540
1629722100000|2021-08-23 12:35:00|||||||||38127
1629722400000|2021-08-23 12:40:00|1944.5|1943.5|1944.5|1943.5|1945|1944|1943.5|1943|3007
1629722700000|2021-08-23 12:45:00|1945.5|1944|1944.5|1944|1946.5|1946|1944.5|1944|3465
1629723000000|2021-08-23 12:50:00|1945|1943.5|1945.5|1944.5|1945.5|1944.5|1945|1943.5|1599
1629723300000|2021-08-23 12:55:00|1946|1945|1945|1944.5|1946|1945|1945|1944|2434
1629723600000|2021-08-23 13:00:00|1944.5|1944|1944|1943|1946|1944.5|1943.5|1943|4451
1629723900000|2021-08-23 13:05:00|1944.5|1943.5|1944.5|1944|1945|1944|1944|1943|2078
1629724200000|2021-08-23 13:10:00|1945|1943.5|1945|1944.5|1945.5|1944.5|1944|1943.5|2628
1629724500000|2021-08-23 13:15:00|1945.5||1945||1945.5||1945||1639
1629724800000|2021-08-23 13:20:00|1944.5|1944|1945|1944|1945|1944.5|1944|1943.5|4033
1629725100000|2021-08-23 13:25:00|1945.5|1944.5|1945.5|1944.5|1950.5|1949.5|1945|1944.5|86777
1629725400000|2021-08-23 13:30:00|1946|1944|1944.5|1943|1947|1946|1944.5|1943|6020
1629725700000|2021-08-23 13:35:00|1944|1943.5|1944.5|1943.5|1946|1945|1943.5|1942.5|15609
1629726000000|2021-08-23 13:40:00|1944|1943|1944.5|1943.5|1946|1945|1941|1939.5|13847
1629726300000|2021-08-23 13:45:00|1945|1944|1950.5|1949|1950.5|1949|1945|1944|5793
1629726600000|2021-08-23 13:50:00|1951|1949.5|1949|1948|1951|1950|1948|1946.5|7233
1629726900000|2021-08-23 13:55:00|1948.5|1947.5|1948.5|1947.5|1949|1948.5|1948|1947.5|6618
1629727200000|2021-08-23 14:00:00|1949|1948|1951|1950|1951|1950|1947.5|1946.5|12136
1629727500000|2021-08-23 14:05:00|1950.5|1949.5|1950.5|1950|1951|1950|1948|1947.5|6141
1629727800000|2021-08-23 14:10:00|1951|1950.5|1950.5|1949.5|1951|1950.5|1950|1949|1581
1629728100000|2021-08-23 14:15:00|1950|1950|1949|1948|1950|1950|1948|1947.5|7630
1629728400000|2021-08-23 14:20:00|1949.5|1948.5|1951.5|1951|1953|1952|1949.5|1948|9514
1629728700000|2021-08-23 14:25:00|1952|1951.5|1953|1952|1954.5|1954|1951|1950.5|11040
1629729000000|2021-08-23 14:30:00|1952.5|1952.5|1955|1954|1956|1955.5|1952|1951.5|14095
1629729300000|2021-08-23 14:35:00|1955.5|1954.5|1958|1956.5|1959.5|1958.5|1955|1954|19931
1629729600000|2021-08-23 14:40:00|1957.5|1956|1952.5|1951.5|1957.5|1956.5|1952|1950.5|10323
1629729900000|2021-08-23 14:45:00|1953|1952|1954.5|1953.5|1955|1954|1952.5|1951.5|10908
1629730200000|2021-08-23 14:50:00|1955|1954|1957.5|1957|1957.5|1957|1953|1952.5|41911
1629730500000|2021-08-23 14:55:00|1957|1956.5|1955|1954|1957.5|1956.5|1954.5|1954|8892
1629730800000|2021-08-23 15:00:00|1954.5|1954.5|1954.5|1954|1955|1954.5|1953|1952|6838
1629731100000|2021-08-23 15:05:00|1954|1953.5|1955|1954|1955|1954.5|1954|1953.5|3892
1629731400000|2021-08-23 15:10:00|1954.5|1954.5|1957|1956.5|1959|1958.5|1954|1953.5|15473
1629731700000|2021-08-23 15:15:00|1957.5|1957|1958|1957|1961.5|1960.5|1957|1956.5|27646
1629732000000|2021-08-23 15:20:00|1957.5|1957.5|1958|1957.5|1958.5|1957.5|1957.5|1957|4989
1629732300000|2021-08-23 15:25:00|1957.5|1957|1962|1961|1962|1961|1957.5|1957|23984
1629788400000|2021-08-24 07:00:00|1967.5|1943.5|1970|1966.5|1975|1969|1958|1943.5|9349
1629788700000|2021-08-24 07:05:00|1970.5|1967|1969.5|1966.5|1976|1972.5|1969.5|1966|7385
1629789000000|2021-08-24 07:10:00|1969|1966|1965|1964|1969|1967|1962|1960|6574
1629789300000|2021-08-24 07:15:00|1965.5|1964.5|1967|1965.5|1968|1966.5|1965.5|1964|845
1629789600000|2021-08-24 07:20:00|1966.5|1966|1968|1967|1969|1967.5|1966.5|1966|848
1629789900000|2021-08-24 07:25:00|1969|1967.5|1971|1969.5|1971.5|1970.5|1969|1967.5|6014
1629790200000|2021-08-24 07:30:00|1970.5|1970|1977.5|1976.5|1978|1976.5|1970|1969|4840
1629790500000|2021-08-24 07:35:00|1977|1976|1974|1972|1979|1977.5|1972|1970|19084
1629790800000|2021-08-24 07:40:00|1974.5|1972.5|1974.5|1972.5|1976.5|1975.5|1973|1972|5960
1629791100000|2021-08-24 07:45:00|1975.5|1973|1979.5|1978|1981.5|1980|1975.5|1973|3925
1629791400000|2021-08-24 07:50:00|1979|1977.5|1980.5|1979|1982.5|1981|1978|1976.5|4075
1629791700000|2021-08-24 07:55:00|1980|1979.5|1979|1978|1983|1981.5|1978|1976.5|602932
1629792000000|2021-08-24 08:00:00|1979.5|1979|1981.5|1980|1981.5|1980|1979|1978|1406
1629792300000|2021-08-24 08:05:00|1982|1980.5|1980.5|1979.5|1982|1980.5|1979|1978|1985
1629792600000|2021-08-24 08:10:00|1980|1980|1981.5|1980.5|1981.5|1980.5|1979|1978|2569
1629792900000|2021-08-24 08:15:00|1982|1981|1984|1982.5|1984|1983|1981|1979.5|5441
1629793200000|2021-08-24 08:20:00|1983.5|1982|1981.5|1980|1984|1982.5|1981.5|1980|2603
1629793500000|2021-08-24 08:25:00|1982|1980.5|1984|1983|1984.5|1983.5|1982|1980.5|5186
1629793800000|2021-08-24 08:30:00|1984.5|1983.5|1982.5|1981.5|1984.5|1983.5|1982|1981|3342
1629794100000|2021-08-24 08:35:00|1983|1982|1983|1982|1984.5|1984|1982.5|1981.5|6625
1629794400000|2021-08-24 08:40:00|1982.5|1982.5|1981|1980|1984|1982.5|1980.5|1980|7642
1629794700000|2021-08-24 08:45:00|1981.5|1980.5|1987|1986.5|1987.5|1986.5|1981.5|1980.5|23164
1629795000000|2021-08-24 08:50:00|1987.5|1987|1987|1986|1988|1987.5|1985.5|1984.5|6068
1629795300000|2021-08-24 08:55:00|1986.5|1985.5|1985.5|1984.5|1986.5|1985.5|1984.5|1983|2241
1629795600000|2021-08-24 09:00:00|1985|1985|1986.5|1986|1987|1986|1984.5|1984|2865
1629795900000|2021-08-24 09:05:00|1987|1986.5|1986.5|1985.5|1987.5|1987|1985.5|1984.5|2688
1629796200000|2021-08-24 09:10:00|1987|1986|1986.5|1985.5|1987.5|1987|1986|1985|1941
1629796500000|2021-08-24 09:15:00|1986|1986|1986.5|1985.5|1986.5|1986|1986|1985|1547
1629796800000|2021-08-24 09:20:00|1986|1985|1986.5|1985.5|1987|1986|1985|1984.5|3660
1629797100000|2021-08-24 09:25:00|1986|1985|1984.5|1984|1986|1985.5|1984|1983|4080
1629797400000|2021-08-24 09:30:00|1984|1983.5|1986|1985|1986|1985.5|1984|1983.5|2550
1629797700000|2021-08-24 09:35:00|1985.5|1984.5|1987.5|1986.5|1988.5|1987.5|1984|1983|5324
1629798000000|2021-08-24 09:40:00|1988|1986|1983|1982|1988|1986.5|1983|1981.5|9219
1629798300000|2021-08-24 09:45:00|1982.5|1982.5|1984.5|1983.5|1985|1984|1982.5|1982|1725
1629798600000|2021-08-24 09:50:00|1985|1984|1988.5|1987.5|1989.5|1988.5|1984|1983.5|13775
1629798900000|2021-08-24 09:55:00|1988|1988|1986.5|1985.5|1989.5|1988.5|1985.5|1985|7348
1629799200000|2021-08-24 10:00:00|1986|1985|1988|1987|1989|1987.5|1985.5|1984|4928
1629799500000|2021-08-24 10:05:00|1987.5|1986.5|1989|1988|1989|1988.5|1987.5|1986.5|4216
1629799800000|2021-08-24 10:10:00|1988.5|1987.5|1990.5|1989.5|1991.5|1990.5|1988.5|1987.5|2867
1629800100000|2021-08-24 10:15:00|1990|1989|1988.5|1988|1990.5|1989|1988|1987|1782
1629800400000|2021-08-24 10:20:00|1989|1988.5|1987|1985.5|1990|1988.5|1987|1985.5|3774
1629800700000|2021-08-24 10:25:00|1987.5|1986|1990|1988.5|1990|1989|1987|1986|2739
1629801000000|2021-08-24 10:30:00|1990.5|1989|1990.5|1989.5|1991|1990.5|1989|1988.5|3639
1629801300000|2021-08-24 10:35:00|1990|1989|1989|1987.5|1990.5|1989|1988|1987.5|2607
1629801600000|2021-08-24 10:40:00|1988.5|1987|1992|1991|1992|1991|1988|1987|3066
1629801900000|2021-08-24 10:45:00|1991.5|1991.5|1995|1993.5|1995|1994|1991|1990.5|2888
1629802200000|2021-08-24 10:50:00|1994.5|1994|1994.5|1993.5|1995|1994|1993.5|1993|6284
1629802500000|2021-08-24 10:55:00|1995|1994|1997|1995.5|1997|1996|1994.5|1993.5|4584
1629802800000|2021-08-24 11:00:00|1996.5|1996|1998|1997.5|1998.5|1998|1996.5|1996|4055
1629803100000|2021-08-24 11:05:00|1998.5|1998|1997.5|1997|1998.5|1998|1997|1996.5|4209
1629803400000|2021-08-24 11:10:00|1998|1997.5|2002|2001|2005|2004|1997|1996.5|30953
1629803700000|2021-08-24 11:15:00|2001|2000|2003|2002|2003|2002|2001|2000|3576
1629804000000|2021-08-24 11:20:00|2002|2001|2002|2001|2003|2002|2002|2001|5683
1629804300000|2021-08-24 11:25:00|2003|2002|2003|2002|2003|2002|2002|2001|2197
1629804600000|2021-08-24 11:30:00|2002|2001|2005|2003|2005|2004|2002|2001|3210
1629804900000|2021-08-24 11:35:00|2006|2004|2007|2005|2007|2006|2005|2004|5790
1629805200000|2021-08-24 11:40:00||2006||2006||2006||2006|901
1629805500000|2021-08-24 11:45:00|2006|2005|2007|2006|2007|2006|2006|2005|3135
1629805800000|2021-08-24 11:50:00|2006|2005|2007|2005|2007|2006|2006|2005|731
1629806100000|2021-08-24 11:55:00|2008|2006|2009|2007|2009|2007|2008|2005|3771
1629806400000|2021-08-24 12:00:00|2010|2008|2004|2003|2010|2009|2004|2002|6640
1629806700000|2021-08-24 12:05:00|2005|2002|2005|2003|2005|2003|2004|2002|1574
1629807000000|2021-08-24 12:10:00|2006|2004|2006|2004|2006|2004|2005|2004|1924
1629807300000|2021-08-24 12:15:00|2005|2005|2004|2003|2006|2005|2003|2002|9857
1629807600000|2021-08-24 12:20:00|2005|2004|2007|2005|2007|2006|2004|2003|11151
1629807900000|2021-08-24 12:25:00|2006|2006|2007|2005|2007|2006|2006|2005|892
1629808200000|2021-08-24 12:30:00|2008|2006|2008|2007|2008|2007|2007|2005|4736
1629808500000|2021-08-24 12:35:00|2007|2006|2008|2007|2008|2007|2006|2005|6554
1629808800000|2021-08-24 12:40:00|2009|2006|2013|2011|2013|2012|2008|2006|24996
1629809100000|2021-08-24 12:45:00|2012|2012|2016|2014|2016|2014|2012|2011|5488
1629809400000|2021-08-24 12:50:00|2017|2015|2022|2021|2022|2021|2017|2015|9225
1629809700000|2021-08-24 12:55:00|2021|2020|2022|2020|2023|2022|2020|2019|5681
1629810000000|2021-08-24 13:00:00|2021|2019|2020|2018|2022|2019|2019|2018|9946
1629810300000|2021-08-24 13:05:00|2019|2017|2020|2019|2020|2019|2018|2017|7496
1629810600000|2021-08-24 13:10:00|2021|2018|2024|2022|2024|2023|2021|2018|55159
1629810900000|2021-08-24 13:15:00|2023|2021|2022|2020|2024|2023|2021|2019|3847
1629811200000|2021-08-24 13:20:00|2023|2021|2016|2014|2023|2022|2016|2014|19539
1629811500000|2021-08-24 13:25:00|2015|2013|2014|2012|2016|2015|2012|2010|4868
1629811800000|2021-08-24 13:30:00|2015|2013|2014|2012|2015|2013|2012|2010|8270
1629812100000|2021-08-24 13:35:00|2015|2013|2014|2012|2015|2014|2013|2012|6825
1629812400000|2021-08-24 13:40:00|2015|2013|2014|2012|2015|2013|2012|2011|5069
1629812700000|2021-08-24 13:45:00|2013|2011|2014|2012|2014|2013|2013|2011|4669
1629813000000|2021-08-24 13:50:00|2013|2011|2008|2007|2013|2011|2005|2004|15477
1629813300000|2021-08-24 13:55:00|2009|2008|2007|2005|2009|2008|2007|2005|5799
1629813600000|2021-08-24 14:00:00|2006|2004|2003|2001|2006|2004|2001|2000|7904
1629813900000|2021-08-24 14:05:00|2004|2002|2004|2002|2004|2003|2003|2002|4852
1629814200000|2021-08-24 14:10:00||2003||2002||2003||2002|3473
1629814500000|2021-08-24 14:15:00|2005|2003|2004|2003|2005|2004|2003|2002|5745
1629814800000|2021-08-24 14:20:00|2003|2002|2005|2003|2005|2003|2003|2002|3801
1629815100000|2021-08-24 14:25:00|2004|2002|1994|1992.5|2005|2003|1991.5|1990.5|19312
1629815400000|2021-08-24 14:30:00|1993.5|1992|1990|1988.5|1994|1992.5|1990|1988|8213
1629815700000|2021-08-24 14:35:00|1990.5|1989|1990.5|1989.5|1991|1990|1989|1988.5|7170
1629816000000|2021-08-24 14:40:00|1991|1990|1994.5|1993|1994.5|1994|1991|1989.5|14238
1629816300000|2021-08-24 14:45:00|1994|1993.5|1990.5|1989.5|1995.5|1994.5|1990.5|1989|14908
1629816600000|2021-08-24 14:50:00|1990|1990|1991|1990|1992|1991|1990|1989.5|7564
1629816900000|2021-08-24 14:55:00|1991.5|1990.5|1994.5|1993.5|1995.5|1995|1991|1990.5|12007
1629817200000|2021-08-24 15:00:00|1995|1994|1995|1994|1996|1995.5|1994.5|1994|8174
1629817500000|2021-08-24 15:05:00|1995.5|1994.5|1992.5|1991.5|1996|1995.5|1992.5|1991.5|11734
1629817800000|2021-08-24 15:10:00|1993|1991|1990.5|1989.5|1993|1991|1989|1988|11066
1629818100000|2021-08-24 15:15:00|1990|1989|1993|1992.5|1994.5|1994|1989|1988|18095
1629818400000|2021-08-24 15:20:00|1993.5|1992|1997.5|1996.5|1999|1998.5|1993.5|1992|59584
1629818700000|2021-08-24 15:25:00|1997|1995.5|1996|1994.5|1998|1997.5|1995|1994|20099
1629874800000|2021-08-25 07:00:00|1999.5|1991.5|2008|2005|2010|2005|1994|1990.5|4564
1629875100000|2021-08-25 07:05:00|2010|2006|2020|2016|2020|2016|2004|2001|8817
1629875400000|2021-08-25 07:10:00|2019|2013|2017|2014|2020|2017|2013|2010|5679
1629875700000|2021-08-25 07:15:00|2016|2015|2020|2018|2023|2020|2016|2014|8656
1629876000000|2021-08-25 07:20:00|2021|2019|2019|2016|2022|2020|2013|2012|10538
1629876300000|2021-08-25 07:25:00|2020|2017|2019|2017|2025|2023|2018|2016|10846
1629876600000|2021-08-25 07:30:00|2018|2016|2013|2010|2018|2016|2012|2010|1661
1629876900000|2021-08-25 07:35:00||2011||2011||2011||2011|654
1629877200000|2021-08-25 07:40:00|2014|2012|2015|2013|2015|2014|2014|2012|5525
1629877500000|2021-08-25 07:45:00|2014|2014|2012|2009|2016|2015|2012|2009|5001
1629877800000|2021-08-25 07:50:00|2011|2010|2010|2008|2012|2010|2010|2007|583
1629878100000|2021-08-25 07:55:00|2011|2009|2011|2009|2011|2009|2011|2009|1273
1629878400000|2021-08-25 08:00:00|2010|2008|2013|2011|2013|2012|2010|2008|4816
1629878700000|2021-08-25 08:05:00|2014|2012|2013|2010|2015|2013|2011|2009|3675
1629879000000|2021-08-25 08:10:00||2011||2012||2012||2011|261
1629879300000|2021-08-25 08:15:00|2012|2011|2013|2010|2013|2012|2012|2010|942
1629879600000|2021-08-25 08:20:00|2014|2011|2018|2016|2018|2016|2014|2011|10278
1629879900000|2021-08-25 08:25:00|2019|2017|2018|2016|2020|2018|2018|2016|2063
1629880200000|2021-08-25 08:30:00|2019|2017|2021|2019|2021|2019|2019|2017|1950
1629880500000|2021-08-25 08:35:00|2020|2020|2025|2022|2025|2023|2020|2020|3532
1629880800000|2021-08-25 08:40:00|||||||||1636
1629881100000|2021-08-25 08:45:00|2024|2023|2025|2023|2026|2025|2023|2021|6170
1629881400000|2021-08-25 08:50:00|2026|2024|2027|2026|2027|2026|2025|2024|5185
1629881700000|2021-08-25 08:55:00|2028|2027|2031|2029|2031|2030|2028|2026|25326
1629882000000|2021-08-25 09:00:00|2030|2030|2031|2029|2031|2030|2030|2029|1893
1629882300000|2021-08-25 09:05:00|2030|2028|2031|2029|2031|2029|2029|2028|3640
1629882600000|2021-08-25 09:10:00|2030|2030|2031|2029|2031|2030|2030|2029|10423
1629882900000|2021-08-25 09:15:00|2032|2030|2033|2031|2033|2031|2032|2030|3014
1629883200000|2021-08-25 09:20:00|2032|2032|2033|2032|2033|2032|2032|2031|3533
1629883500000|2021-08-25 09:25:00|2034|2033|2034|2033|2034|2033|2032|2030|9723
1629883800000|2021-08-25 09:30:00|2035|2034|2035|2034|2035|2034|2035|2033|1458
1629884100000|2021-08-25 09:35:00|2036|2035|2039|2038|2039|2038|2035|2035|9060
1629884400000|2021-08-25 09:40:00|2038|2037|2038|2037|2039|2037|2037|2036|7376
1629884700000|2021-08-25 09:45:00|2037|2036|2035|2033|2037|2036|2035|2033|3828
1629885000000|2021-08-25 09:50:00|2034||2035||2035||2034||3105
1629885300000|2021-08-25 09:55:00|||||||||75
1629885600000|2021-08-25 10:00:00|2036|2034|2038|2036|2038|2036|2036|2034|2763
1629885900000|2021-08-25 10:05:00|2037|2037|2040|2038|2040|2039|2037|2036|8349
1629886200000|2021-08-25 10:10:00|2039|2039|2043|2042|2043|2042|2039|2039|7840
1629886500000|2021-08-25 10:15:00|2044|2043|2046|2044|2046|2045|2044|2042|3887
1629886800000|2021-08-25 10:20:00|2047|2045|2051|2049|2051|2049|2046|2045|21791
1629887100000|2021-08-25 10:25:00||2050||2049||2050||2049|2669
1629887400000|2021-08-25 10:30:00|2052|2050|2054|2052|2057|2055|2052|2049|9961
1629887700000|2021-08-25 10:35:00|2053|2051|2054|2053|2058|2056|2052|2050|23507
1629888000000|2021-08-25 10:40:00|2053|2052|2055|2053|2055|2054|2051|2050|7458
1629888300000|2021-08-25 10:45:00|2054|2052|2056|2054|2056|2054|2052|2051|19028
1629888600000|2021-08-25 10:50:00|2055|2053|2060|2058|2060|2059|2053|2052|8748
1629888900000|2021-08-25 10:55:00|2061|2059|2065|2063|2065|2064|2060|2059|15757
1629889200000|2021-08-25 11:00:00|2064|2064|2066|2064|2066|2065|2061|2060|8517
1629889500000|2021-08-25 11:05:00|2067|2065|2067|2065|2067|2065|2067|2065|4408
1629889800000|2021-08-25 11:10:00|2066|2064|2066|2064|2067|2065|2062|2061|13145
1629890100000|2021-08-25 11:15:00|2065|2063|2064|2061|2065|2063|2061|2060|5725
1629890400000|2021-08-25 11:20:00|2063|2062|2068|2066|2068|2067|2063|2062|12495
1629890700000|2021-08-25 11:25:00|2067|2065|2064|2062|2068|2065|2061|2060|7398
1629891000000|2021-08-25 11:30:00|2063|2061|2061|2060|2064|2062|2060|2059|7845
1629891300000|2021-08-25 11:35:00|2062|2059|2063|2062|2064|2063|2058|2056|11092
1629891600000|2021-08-25 11:40:00|2062|2061|2060|2058|2063|2061|2060|2058|9213
1629891900000|2021-08-25 11:45:00|2059|2057|2058|2056|2060|2057|2053|2052|10875
1629892200000|2021-08-25 11:50:00|2057|2057|2056|2055|2058|2057|2056|2054|3769
1629892500000|2021-08-25 11:55:00|2057|2056|2058|2056|2058|2057|2055|2054|3218
1629892800000|2021-08-25 12:00:00|2057|2055|2052|2050|2057|2056|2051|2049|4602
1629893100000|2021-08-25 12:05:00|2051|2049|2053|2051|2053|2052|2049|2048|5786
1629893400000|2021-08-25 12:10:00|2052|2052|2052|2051|2052|2052|2051|2049|4906
1629893700000|2021-08-25 12:15:00|2053|2052|2053|2051|2053|2052|2052|2051|2533
1629894000000|2021-08-25 12:20:00|2052|2052|2051|2049|2053|2052|2049|2048|6284
1629894300000|2021-08-25 12:25:00|2052|2050|2059|2057|2059|2058|2051|2049|9289
1629894600000|2021-08-25 12:30:00|2058|2056|2059|2057|2059|2058|2057|2055|4736
1629894900000|2021-08-25 12:35:00|2058|2056|2059|2057|2059|2057|2056|2055|3374
1629895200000|2021-08-25 12:40:00|2058|2056|2059|2057|2059|2058|2057|2056|1528
1629895500000|2021-08-25 12:45:00|2058||2059||2059||2058||240
1629895800000|2021-08-25 12:50:00|2058|2056|2058|2056|2059|2056|2056|2055|1818
1629896100000|2021-08-25 12:55:00|2059|2057|2057|2056|2059|2057|2057|2056|1361
1629896400000|2021-08-25 13:00:00|2056|2055|2056|2055|2057|2056|2056|2054|2408
1629896700000|2021-08-25 13:05:00|2055|2054|2057|2055|2057|2056|2055|2053|2830
1629897000000|2021-08-25 13:10:00|2058|2056|2058|2056|2059|2058|2057|2056|2929
1629897300000|2021-08-25 13:15:00|2059|2057|2058|2057|2059|2057|2057|2056|5471
1629897600000|2021-08-25 13:20:00|2057|2056|2058|2056|2058|2057|2056|2055|2558
1629897900000|2021-08-25 13:25:00|2059|2057|2058|2056|2059|2058|2057|2056|2708
1629898200000|2021-08-25 13:30:00|2057|2057|2058|2056|2058|2057|2055|2054|16249
1629898500000|2021-08-25 13:35:00|2057|2055|2053|2051|2058|2055|2052|2051|8519
1629898800000|2021-08-25 13:40:00|2054|2052|2058|2056|2058|2057|2054|2052|28277
1629899100000|2021-08-25 13:45:00|2057|2057|2058|2057|2059|2058|2056|2054|14213
1629899400000|2021-08-25 13:50:00|2057|2056|2062|2060|2063|2062|2057|2056|61748
1629899700000|2021-08-25 13:55:00|2061|2059|2046|2044|2062|2059|2045|2044|9886
1629900000000|2021-08-25 14:00:00|2045|2045|2046|2044|2046|2045|2045|2043|7534
1629900300000|2021-08-25 14:05:00|2047|2045|2049|2047|2050|2049|2045|2044|28162
1629900600000|2021-08-25 14:10:00|2050|2048|2050|2049|2050|2049|2048|2046|5242
1629900900000|2021-08-25 14:15:00|2049|2048|2047|2046|2050|2048|2045|2044|11837
1629901200000|2021-08-25 14:20:00|2048|2047|2051|2050|2056|2055|2048|2047|19110
1629901500000|2021-08-25 14:25:00|2050|2049|2056|2054|2056|2054|2050|2049|8665
1629901800000|2021-08-25 14:30:00|2055|2053|2050|2048|2056|2053|2050|2048|10352
1629902100000|2021-08-25 14:35:00|2049|2049|2052|2051|2052|2051|2049|2049|4741
1629902400000|2021-08-25 14:40:00|2053|2050|2056|2055|2056|2055|2053|2050|13987
1629902700000|2021-08-25 14:45:00|2057|2056|2056|2054|2058|2056|2055|2053|5243
1629903000000|2021-08-25 14:50:00|2055|2053|2054|2053|2055|2054|2053|2052|7483
1629903300000|2021-08-25 14:55:00|2055|2054|2055|2053|2055|2054|2054|2053|8230
1629903600000|2021-08-25 15:00:00|2056|2054|2056|2054|2057|2056|2055|2054|9786
1629903900000|2021-08-25 15:05:00|2057|2055|2055|2053|2058|2057|2054|2052|19007
1629904200000|2021-08-25 15:10:00|2056|2054|2058|2056|2058|2056|2055|2054|8987
1629904500000|2021-08-25 15:15:00|2059|2057|2057|2055|2059|2058|2057|2055|47487
1629904800000|2021-08-25 15:20:00|2056|2054|2058|2056|2058|2057|2054|2053|19986
1629905100000|2021-08-25 15:25:00|2057|2057|2056|2054|2058|2057|2055|2054|45403
1629961200000|2021-08-26 07:00:00|2051|2038|2041|2038|2052|2045|2035|2029|11993
1629961500000|2021-08-26 07:05:00|2040|2036|2037|2035|2041|2038|2037|2034|2133
1629961800000|2021-08-26 07:10:00|2036|2034|2036|2034|2038|2036|2031|2027|8689
1629962100000|2021-08-26 07:15:00|2037|2035|2039|2037|2041|2039|2035|2033|3737
1629962400000|2021-08-26 07:20:00|2040|2038|2050|2048|2051|2048|2039|2038|11685
1629962700000|2021-08-26 07:25:00|2051|2049|2060|2057|2060|2057|2051|2048|5868
1629963000000|2021-08-26 07:30:00|2061|2058|2062|2061|2066|2063|2059|2057|8962
1629963300000|2021-08-26 07:35:00|2061|2060|2064|2062|2065|2063|2058|2056|3919
1629963600000|2021-08-26 07:40:00|2063|2063|2069|2067|2071|2069|2062|2060|8964
1629963900000|2021-08-26 07:45:00|2068|2068|2075|2072|2075|2073|2068|2067|3098
1629964200000|2021-08-26 07:50:00|2076|2073|2083|2080|2084|2082|2074|2072|21020
1629964500000|2021-08-26 07:55:00|2082|2082|2080|2078|2085|2083|2080|2078|6187
1629964800000|2021-08-26 08:00:00|2079|2077|2074|2071|2079|2077|2074|2071|2785
1629965100000|2021-08-26 08:05:00|2075|2072|2076|2074|2076|2075|2072|2070|5346
1629965400000|2021-08-26 08:10:00|2077|2075|2079|2077|2080|2078|2077|2075|4340
1629965700000|2021-08-26 08:15:00|2080|2078|2079|2077|2081|2080|2078|2077|4860
1629966000000|2021-08-26 08:20:00|2080|2078|2080|2078|2082|2081|2080|2078|4284
1629966300000|2021-08-26 08:25:00|2079|2077|2075|2073|2081|2080|2075|2073|4544
1629966600000|2021-08-26 08:30:00|2074|2072|2073|2070|2074|2072|2065|2064|6840
1629966900000|2021-08-26 08:35:00|2074|2071|2073|2072|2076|2074|2073|2071|2175
1629967200000|2021-08-26 08:40:00|2072|2071|2077|2075|2077|2076|2072|2071|4977
1629967500000|2021-08-26 08:45:00|2076|2074|2077|2075|2077|2075|2074|2072|3020
1629967800000|2021-08-26 08:50:00|2078|2076|2077|2075|2078|2076|2077|2075|962
1629968100000|2021-08-26 08:55:00|2076|2076|2077|2075|2077|2076|2076|2075|2090
1629968400000|2021-08-26 09:00:00|2078|2076|2071|2069|2080|2079|2071|2068|31713
1629968700000|2021-08-26 09:05:00|2072|2071|2076|2074|2077|2075|2072|2071|6169
1629969000000|2021-08-26 09:10:00|2075|2073|2075|2074|2076|2075|2075|2073|1988
1629969300000|2021-08-26 09:15:00|2076|2075|2079|2077|2079|2077|2075|2074|5288
1629969600000|2021-08-26 09:20:00|2078|2076|2081|2080|2084|2082|2077|2075|26750
1629969900000|2021-08-26 09:25:00|2080|2079|2083|2082|2083|2082|2079|2078|3301
1629970200000|2021-08-26 09:30:00|2082|2081|2082|2080|2083|2082|2082|2080|3383
1629970500000|2021-08-26 09:35:00|2081|2081|2083|2082|2083|2082|2080|2079|6387
1629970800000|2021-08-26 09:40:00|2082|2081|2085|2083|2085|2084|2082|2081|10838
1629971100000|2021-08-26 09:45:00|2086|2084|2085|2083|2086|2085|2084|2083|2991
1629971400000|2021-08-26 09:50:00||2084||2083||2084||2083|676
1629971700000|2021-08-26 09:55:00|2084|2084|2086|2084|2086|2084|2084|2083|3495
1629972000000|2021-08-26 10:00:00|2085|2085|2087|2085|2087|2086|2085|2084|5465
1629972300000|2021-08-26 10:05:00|2088|2086|2088|2086|2088|2087|2086|2085|4496
1629972600000|2021-08-26 10:10:00|2087|2085|2079|2077|2087|2085|2079|2077|6472
1629972900000|2021-08-26 10:15:00|2078|2078|2079|2077|2079|2078|2077|2075|5613
1629973200000|2021-08-26 10:20:00|2080|2078|2078|2075|2080|2079|2076|2074|4800
1629973500000|2021-08-26 10:25:00|2077|2074|2076|2074|2077|2075|2076|2073|448
1629973800000|2021-08-26 10:30:00|2077|2075|2079|2077|2079|2077|2076|2075|3364
1629974100000|2021-08-26 10:35:00|2080|2078|2083|2081|2083|2082|2080|2078|6028
1629974400000|2021-08-26 10:40:00|2082|2082|2084|2083|2084|2083|2082|2081|1361
1629974700000|2021-08-26 10:45:00|2085|2084|2085|2084|2085|2084|2085|2084|3883
1629975000000|2021-08-26 10:50:00|2086|2085|2085|2084|2086|2085|2085|2084|1673
1629975300000|2021-08-26 10:55:00|2084|2083|2087|2085|2088|2086|2084|2082|4002
1629975600000|2021-08-26 11:00:00|2088|2086|2088|2086|2088|2087|2087|2085|4772
1629975900000|2021-08-26 11:05:00|2087|2085|2088|2086|2088|2086|2085|2084|2505
1629976200000|2021-08-26 11:10:00|2089|2087|2089|2088|2090|2088|2089|2087|1778
1629976500000|2021-08-26 11:15:00|2088|2087|2089|2087|2089|2088|2088|2086|6418
1629976800000|2021-08-26 11:20:00|2090|2088|2089|2087|2090|2089|2089|2087|5322
1629977100000|2021-08-26 11:25:00|2088|2086|2089|2088|2090|2088|2088|2086|3608
1629977400000|2021-08-26 11:30:00|2088|2087|2080|2077|2088|2087|2080|2077|8672
1629977700000|2021-08-26 11:35:00|2079|2078|2079|2078|2079|2078|2079|2078|477
1629978000000|2021-08-26 11:40:00|2080|2079|2079|2077|2082|2080|2079|2077|4508
1629978300000|2021-08-26 11:45:00|2080|2078|2080|2078|2081|2080|2080|2077|2980
1629978600000|2021-08-26 11:50:00|2081|2079|2081|2080|2081|2080|2080|2079|1944
1629978900000|2021-08-26 11:55:00|||||||||926
1629979200000|2021-08-26 12:00:00|2082|2081|2080|2078|2083|2082|2080|2078|5263
1629979500000|2021-08-26 12:05:00|2081|2079|2081|2080|2082|2081|2079|2078|2993
1629979800000|2021-08-26 12:10:00|2082|2081|2083|2081|2083|2082|2080|2079|4288
1629980100000|2021-08-26 12:15:00|2082|2082|2083|2082|2085|2084|2082|2081|3287
1629980400000|2021-08-26 12:20:00|2084|2083|2084|2082|2084|2083|2083|2082|2528
1629980700000|2021-08-26 12:25:00|2083|2081|2084|2082|2085|2084|2083|2081|1751
1629981000000|2021-08-26 12:30:00|2083|2083|2084|2082|2084|2083|2083|2082|4954
1629981300000|2021-08-26 12:35:00|2083|2083|2083|2081|2083|2083|2082|2081|4072
1629981600000|2021-08-26 12:40:00|2084|2082|2080|2078|2084|2083|2079|2078|6204
1629981900000|2021-08-26 12:45:00|2079|2077|2077|2076|2080|2078|2076|2074|3275
1629982200000|2021-08-26 12:50:00|2076|2075|2074|2072|2076|2075|2074|2072|5273
1629982500000|2021-08-26 12:55:00||2073||2072||2073||2072|606
1629982800000|2021-08-26 13:00:00|2073|2073|2075|2074|2075|2074|2073|2072|4327
1629983100000|2021-08-26 13:05:00|2076|2075|2076|2074|2078|2077|2075|2074|5057
1629983400000|2021-08-26 13:10:00|2077|2075|2075|2074|2077|2076|2075|2073|2408
1629983700000|2021-08-26 13:15:00|2074|2073|2075|2074|2075|2074|2074|2072|1844
1629984000000|2021-08-26 13:20:00|2076|2075|2076|2075|2076|2075|2076|2074|1983
1629984300000|2021-08-26 13:25:00|2075|2074|2074|2073|2075|2074|2072|2071|5769
1629984600000|2021-08-26 13:30:00|2073|2072|2075|2073|2076|2074|2073|2072|6471
1629984900000|2021-08-26 13:35:00|2074|2072|2074|2072|2074|2073|2072|2070|6028
1629985200000|2021-08-26 13:40:00|2075|2073|2074|2073|2076|2074|2073|2072|6881
1629985500000|2021-08-26 13:45:00|2073|2072|2072|2071|2075|2073|2072|2070|7248
1629985800000|2021-08-26 13:50:00|2073|2070|2070|2068|2073|2070|2069|2068|3027
1629986100000|2021-08-26 13:55:00|2069|2069|2068|2067|2069|2069|2068|2067|3426
1629986400000|2021-08-26 14:00:00|2069|2068|2073|2071|2073|2071|2068|2067|7545
1629986700000|2021-08-26 14:05:00|2074|2072|2076|2074|2076|2074|2073|2072|9560
1629987000000|2021-08-26 14:10:00|2075|2075|2079|2078|2079|2078|2075|2074|7172
1629987300000|2021-08-26 14:15:00|2080|2079|2081|2079|2085|2083|2080|2078|11448
1629987600000|2021-08-26 14:20:00|2080|2078|2079|2076|2081|2078|2078|2076|3892
1629987900000|2021-08-26 14:25:00|2078|2077|2077|2075|2078|2077|2073|2071|9312
1629988200000|2021-08-26 14:30:00|2076|2076|2075|2073|2078|2076|2074|2073|3119
1629988500000|2021-08-26 14:35:00|2076|2074|2081|2079|2083|2081|2075|2074|16243
1629988800000|2021-08-26 14:40:00|2080|2078|2079|2078|2081|2079|2077|2075|7655
1629989100000|2021-08-26 14:45:00|2080|2079|2078|2077|2081|2080|2077|2076|11315
1629989400000|2021-08-26 14:50:00|2079|2076|2079|2078|2080|2078|2077|2076|5060
1629989700000|2021-08-26 14:55:00|2078|2077|2077|2075|2079|2078|2075|2074|6381
1629990000000|2021-08-26 15:00:00||2076||2075||2076||2075|1369
1629990300000|2021-08-26 15:05:00|2076|2076|2077|2075|2077|2076|2074|2073|12275
1629990600000|2021-08-26 15:10:00|2078|2076|2078|2076|2078|2077|2077|2075|5095
1629990900000|2021-08-26 15:15:00|2077|2075|2077|2075|2080|2079|2076|2075|19765
1629991200000|2021-08-26 15:20:00|2076|2074|2073|2072|2076|2075|2073|2072|24797
1629991500000|2021-08-26 15:25:00|2074|2073|2076|2074|2076|2074|2073|2072|11103
1630047600000|2021-08-27 07:00:00|2070|2052|2072|2066|2089|2076|2065|2052|3512
1630047900000|2021-08-27 07:05:00|2071|2067|2080|2077|2080|2077|2071|2067|950
1630048200000|2021-08-27 07:10:00|2079|2076|2071|2069|2079|2077|2071|2069|3426
1630048500000|2021-08-27 07:15:00|2070|2068|2070|2068|2073|2071|2068|2066|3759
1630048800000|2021-08-27 07:20:00|2069|2066|2070|2068|2074|2072|2068|2066|3809
1630049100000|2021-08-27 07:25:00|2071|2069|2070|2068|2072|2071|2069|2068|3940
1630049400000|2021-08-27 07:30:00|2071|2069|2070|2068|2072|2071|2069|2068|2285
1630049700000|2021-08-27 07:35:00|2069|2069|2070|2068|2070|2069|2069|2068|851
1630050000000|2021-08-27 07:40:00|2069|2067|2073|2072|2073|2072|2068|2067|3551
1630050300000|2021-08-27 07:45:00|2074|2073|2074|2072|2074|2073|2073|2072|1238
1630050600000|2021-08-27 07:50:00|2075|2073|2076|2074|2076|2075|2074|2072|2091
1630050900000|2021-08-27 07:55:00|2075|2073|2074|2072|2075|2073|2073|2072|3195
1630051200000|2021-08-27 08:00:00|2073|2071|2071|2070|2073|2072|2071|2070|999
1630051500000|2021-08-27 08:05:00|2070|2069|2070|2068|2071|2070|2070|2068|2344
1630051800000|2021-08-27 08:10:00|2069|2069|2074|2072|2074|2073|2069|2067|14932
1630052100000|2021-08-27 08:15:00|2073|2073|2071|2069|2074|2073|2071|2069|1543
1630052400000|2021-08-27 08:20:00|2072|2070|2074|2072|2074|2073|2072|2070|1471
1630052700000|2021-08-27 08:25:00|2073|2071|2071|2069|2073|2071|2071|2069|2131
1630053000000|2021-08-27 08:30:00|2072|2070|2071|2069|2072|2070|2071|2069|1311
1630053300000|2021-08-27 08:35:00||2070||2069||2070||2069|242
1630053600000|2021-08-27 08:40:00|||||||||1758
1630053900000|2021-08-27 08:45:00|2070|2070|2071|2069|2072|2071|2070|2069|3490
1630054200000|2021-08-27 08:50:00||2070||2069||2070||2069|1139
1630054500000|2021-08-27 08:55:00|2070|2068|2070|2069|2071|2069|2070|2068|764
1630054800000|2021-08-27 09:00:00|2069|2068|2069|2068|2071|2070|2069|2068|1881
1630055100000|2021-08-27 09:05:00|2068|2067|2055|2052|2068|2067|2055|2052|9991
1630055400000|2021-08-27 09:10:00|2054||2054||2054||2053||258
1630055700000|2021-08-27 09:15:00|2053|2051|2052|2050|2054|2051|2051|2050|969
1630056000000|2021-08-27 09:20:00|2051|2051|2054|2052|2054|2052|2051|2051|1138
1630056300000|2021-08-27 09:25:00|2053|2053|2053|2052|2054|2053|2053|2052|327
1630056600000|2021-08-27 09:30:00|2052|2051|2049|2047|2052|2051|2048|2046|9627
1630056900000|2021-08-27 09:35:00|2048|2048|2050|2048|2051|2049|2048|2046|4032
1630057200000|2021-08-27 09:40:00|2051|2049|2051|2049|2051|2049|2051|2049|172
1630057500000|2021-08-27 09:45:00|2052|2050|2052|2051|2052|2051|2052|2050|1392
1630057800000|2021-08-27 09:50:00|2051|2050|2052|2050|2052|2050|2050|2049|1294
1630058100000|2021-08-27 09:55:00|2051|2049|2051|2049|2051|2049|2051|2049|518
1630058400000|2021-08-27 10:00:00|2050|2048|2049|2046|2050|2048|2047|2046|3147
1630058700000|2021-08-27 10:05:00|2048|2047|2048|2047|2048|2047|2047|2047|765
1630059000000|2021-08-27 10:10:00|2047|2046|2048|2047|2048|2047|2047|2046|752
1630059300000|2021-08-27 10:15:00|2049|2048|2047|2045|2050|2049|2047|2045|2758
1630059600000|2021-08-27 10:20:00|||||||||1434
1630059900000|2021-08-27 10:25:00|2046|2044|2045|2043|2046|2044|2044|2042|5665
1630060200000|2021-08-27 10:30:00|2044|2042|2044|2043|2046|2045|2043|2042|6851
1630060500000|2021-08-27 10:35:00|2043|2042|2042|2041|2044|2043|2042|2041|616
1630060800000|2021-08-27 10:40:00|||||||||345
1630061100000|2021-08-27 10:45:00|2041|2040|2041|2040|2042|2040|2039|2037|1918
1630061400000|2021-08-27 10:50:00|2040|2039|2037|2035|2041|2040|2036|2034|1021
1630061700000|2021-08-27 10:55:00|2036||2037||2037||2036||2020
1630062000000|2021-08-27 11:00:00|2038|2036|2038|2037|2038|2037|2037|2036|1990
1630062300000|2021-08-27 11:05:00|2037|2036|2030|2028|2037|2036|2028|2025|12929
1630062600000|2021-08-27 11:10:00|2031|2029|2030|2029|2032|2030|2030|2029|19942
1630062900000|2021-08-27 11:15:00|2029|2028|2026|2023|2031|2030|2025|2023|10046
1630063200000|2021-08-27 11:20:00|2025|2024|2025|2023|2026|2024|2023|2022|4560
1630063500000|2021-08-27 11:25:00|2026|2024|2029|2027|2030|2028|2026|2023|3105
1630063800000|2021-08-27 11:30:00|2030|2028|2032|2030|2032|2030|2025|2024|25081
1630064100000|2021-08-27 11:35:00|2031|2029|2032|2030|2032|2030|2031|2029|2649
1630064400000|2021-08-27 11:40:00|2031||2031||2032||2031||848
1630064700000|2021-08-27 11:45:00|2032|2029|2029|2027|2032|2030|2028|2027|2818
1630065000000|2021-08-27 11:50:00|2028||2028||2028||2028||1067
1630065300000|2021-08-27 11:55:00|2029|2028|2031|2029|2031|2030|2028|2027|2852
1630065600000|2021-08-27 12:00:00|2030|2028|2031|2029|2031|2029|2029|2028|1887
1630065900000|2021-08-27 12:05:00|2032|2030|2031|2030|2032|2031|2031|2030|975
1630066200000|2021-08-27 12:10:00|2030|2029|2032|2030|2032|2030|2030|2029|1185
1630066500000|2021-08-27 12:15:00|2033|2031|2033|2031|2033|2031|2032|2031|782
1630066800000|2021-08-27 12:20:00|2034|2032|2036|2033|2036|2034|2033|2031|2191
1630067100000|2021-08-27 12:25:00|||||||||272
1630067400000|2021-08-27 12:30:00|2035|2034|2036|2034|2036|2034|2035|2033|1252
1630067700000|2021-08-27 12:35:00|2037|2035|2037|2035|2039|2038|2036|2034|3377
1630068000000|2021-08-27 12:40:00|2036|2034|2036|2034|2037|2035|2035|2034|1182
1630068300000|2021-08-27 12:45:00|2035|2035|2038|2036|2038|2037|2035|2035|4648
1630068600000|2021-08-27 12:50:00|2037|2035|2036|2035|2038|2035|2036|2034|3068
1630068900000|2021-08-27 12:55:00|2037|2034|2035|2034|2037|2034|2034|2033|5034
1630069200000|2021-08-27 13:00:00|2036|2035|2036|2035|2037|2036|2035|2034|2823
1630069500000|2021-08-27 13:05:00|2035|2034|2034|2032|2036|2035|2033|2031|1603
1630069800000|2021-08-27 13:10:00|2033|2031|2030|2028|2034|2031|2030|2028|1256
1630070100000|2021-08-27 13:15:00|||||||||478
1630070400000|2021-08-27 13:20:00|2031|2029|2031|2029|2032|2030|2030|2028|2847
1630070700000|2021-08-27 13:25:00|2030|2030|2030|2029|2031|2030|2030|2029|10195
1630071000000|2021-08-27 13:30:00|2029|2028|2030|2029|2031|2030|2028|2026|5975
1630071300000|2021-08-27 13:35:00|2031|2030|2029|2028|2031|2030|2029|2028|3977
1630071600000|2021-08-27 13:40:00|2030|2029|2030|2029|2032|2031|2030|2029|4599
1630071900000|2021-08-27 13:45:00|2031|2028|2032|2030|2033|2031|2027|2026|42823
1630072200000|2021-08-27 13:50:00|2031|2029|2033|2032|2034|2032|2029|2028|4512
1630072500000|2021-08-27 13:55:00|2032|2031|2034|2033|2034|2033|2032|2030|3437
1630072800000|2021-08-27 14:00:00|2033|2032|2033|2031|2033|2032|2030|2029|3041
1630073100000|2021-08-27 14:05:00|2032|2030|2032|2031|2033|2031|2028|2026|7520
1630073400000|2021-08-27 14:10:00|2033|2032|2033|2032|2034|2032|2032|2031|3648
1630073700000|2021-08-27 14:15:00|2034|2033|2036|2034|2036|2034|2033|2033|4854
1630074000000|2021-08-27 14:20:00|2037|2035|2038|2037|2040|2038|2035|2034|11825
1630074300000|2021-08-27 14:25:00|2039|2036|2041|2040|2042|2041|2039|2036|11222
1630074600000|2021-08-27 14:30:00|2042|2041|2042|2041|2042|2041|2041|2040|2048
1630074900000|2021-08-27 14:35:00|2041|2040|2041|2040|2041|2040|2041|2040|902
1630075200000|2021-08-27 14:40:00|||||||||784
1630075500000|2021-08-27 14:45:00|2042|2041|2045|2043|2045|2044|2042|2040|5374
1630075800000|2021-08-27 14:50:00|2044|2044|2047|2045|2047|2046|2044|2044|10189
1630076100000|2021-08-27 14:55:00|2046|2044|2043|2042|2047|2044|2043|2042|7029
1630076400000|2021-08-27 15:00:00|2044|2043|2042|2041|2044|2043|2040|2039|8143
1630076700000|2021-08-27 15:05:00|2043|2042|2044|2042|2044|2043|2042|2041|4380
1630077000000|2021-08-27 15:10:00|2043|2041|2042|2040|2044|2042|2041|2040|4924
1630077300000|2021-08-27 15:15:00|2041|2041|2043|2041|2043|2042|2040|2038|7356
1630077600000|2021-08-27 15:20:00|2042|2040|2043|2042|2044|2043|2041|2040|9145
1630077900000|2021-08-27 15:25:00|2042|2041|2046|2044|2046|2044|2041|2040|30430
1630393200000|2021-08-31 07:00:00|2048|2044|2055|2046|2066|2049|2036|2022|21694
1630393500000|2021-08-31 07:05:00|2054|2044|2045|2041|2054|2049|2041|2038|6729
1630393800000|2021-08-31 07:10:00|2046|2042|2054|2049|2054|2053|2045|2042|7785
1630394100000|2021-08-31 07:15:00|2053|2048|2059|2056|2060|2056|2053|2048|4041
1630394400000|2021-08-31 07:20:00|2058|2057|2061|2059|2064|2062|2054|2051|133133
1630394700000|2021-08-31 07:25:00|2060|2058|2058|2054|2060|2058|2056|2052|1501
1630395000000|2021-08-31 07:30:00|2057|2055|2060|2059|2063|2060|2056|2054|2701
1630395300000|2021-08-31 07:35:00|2059|2057|2048|2046|2060|2058|2047|2045|16130
1630395600000|2021-08-31 07:40:00|2047|2045|2041|2039|2048|2045|2041|2039|583
1630395900000|2021-08-31 07:45:00|2042|2038|2039|2037|2044|2041|2039|2036|3739
1630396200000|2021-08-31 07:50:00|2038|2038|2034|2031|2041|2039|2034|2031|1808
1630396500000|2021-08-31 07:55:00|2032|2030|2022|2019|2032|2031|2022|2019|5087
1630396800000|2021-08-31 08:00:00|2023|2020|2023|2021|2025|2024|2023|2020|2602
1630397100000|2021-08-31 08:05:00|2022|2020|2022|2020|2023|2022|2018|2016|15823
1630397400000|2021-08-31 08:10:00|2023|2021|2024|2022|2028|2026|2023|2021|2879
1630397700000|2021-08-31 08:15:00|2023|2021|2022|2021|2023|2021|2021|2018|1174
1630398000000|2021-08-31 08:20:00|2021|2020|2024|2021|2024|2022|2021|2020|992
1630398300000|2021-08-31 08:25:00|2023|2022|2027|2024|2027|2025|2023|2022|3683
1630398600000|2021-08-31 08:30:00|2026|2025|2027|2025|2027|2025|2026|2025|408
1630398900000|2021-08-31 08:35:00|2028|2026|2028|2027|2031|2029|2027|2026|3076
1630399200000|2021-08-31 08:40:00|2029|2028|2027|2026|2030|2028|2027|2026|2391
1630399500000|2021-08-31 08:45:00|2026|2025|2024|2022|2027|2025|2024|2022|2468
1630399800000|2021-08-31 08:50:00|2023|2021|2023|2021|2023|2021|2021|2019|1101
1630400100000|2021-08-31 08:55:00|2022|2022|2022|2020|2023|2022|2021|2019|760
1630400400000|2021-08-31 09:00:00|2023|2021|2023|2021|2023|2021|2022|2021|462
1630400700000|2021-08-31 09:05:00|2024|2022|2031|2029|2033|2032|2022|2021|7027
1630401000000|2021-08-31 09:10:00|2030|2028|2030|2029|2030|2029|2030|2028|800
1630401300000|2021-08-31 09:15:00|2031|2030|2026|2024|2031|2030|2026|2023|2714
1630401600000|2021-08-31 09:20:00|2027|2025|2029|2027|2031|2030|2026|2024|3212
1630401900000|2021-08-31 09:25:00|2030|2028|2029|2027|2031|2030|2029|2027|704
1630402200000|2021-08-31 09:30:00|2030|2028|2029|2027|2031|2029|2029|2027|914
1630402500000|2021-08-31 09:35:00|2028|2026|2024|2022|2028|2027|2022|2020|10134
1630402800000|2021-08-31 09:40:00|2023|2021|2024|2021|2024|2021|2019|2017|4603
1630403100000|2021-08-31 09:45:00||2022||2022||2023||2022|129
1630403400000|2021-08-31 09:50:00|2023|2021|2022|2020|2023|2022|2022|2020|403
1630403700000|2021-08-31 09:55:00|2021|2021|2023|2021|2024|2022|2021|2020|2156
1630404000000|2021-08-31 10:00:00|2022|2020|2024|2022|2025|2022|2019|2018|13959
1630404300000|2021-08-31 10:05:00|2023|2023|2026|2024|2027|2025|2023|2023|2266
1630404600000|2021-08-31 10:10:00|2025|2023|2024|2022|2026|2023|2024|2022|776
1630404900000|2021-08-31 10:15:00|2023|2021|2021|2019|2023|2021|2020|2018|2424
1630405200000|2021-08-31 10:20:00|2020|2018|2017|2015|2020|2019|2016|2015|11294
1630405500000|2021-08-31 10:25:00|2018|2016|2018|2016|2018|2017|2015|2013|3193
1630405800000|2021-08-31 10:30:00|2017|2017|2018|2016|2018|2017|2017|2016|1857
1630406100000|2021-08-31 10:35:00|2017|2017|2020|2018|2020|2019|2017|2016|4196
1630406400000|2021-08-31 10:40:00|2021|2019|2028|2025|2030|2028|2020|2018|5913
1630406700000|2021-08-31 10:45:00|2027|2024|2023|2021|2027|2024|2021|2018|3178
1630407000000|2021-08-31 10:50:00|2022|2020|2020|2018|2023|2021|2020|2017|1595
1630407300000|2021-08-31 10:55:00|2019|2017|2019|2017|2021|2019|2016|2014|4079
1630407600000|2021-08-31 11:00:00|2020|2018|2011|2009|2020|2019|2010|2007|5778
1630407900000|2021-08-31 11:05:00|2010|2008|2012|2010|2014|2013|2008|2005|11768
1630408200000|2021-08-31 11:10:00|2011|2011|2014|2011|2016|2014|2011|2011|4680
1630408500000|2021-08-31 11:15:00|2013|2010|2013|2011|2013|2012|2011|2008|2855
1630408800000|2021-08-31 11:20:00|2014|2012|2015|2013|2015|2014|2012|2011|3370
1630409100000|2021-08-31 11:25:00|2016|2014|2018|2016|2018|2016|2016|2014|1418
1630409400000|2021-08-31 11:30:00|2017|2015|2016|2014|2017|2015|2015|2012|994
1630409700000|2021-08-31 11:35:00|2015|2015|2020|2018|2020|2018|2015|2014|9589
1630410000000|2021-08-31 11:40:00|2019|2017|2019|2017|2020|2019|2018|2017|2303
1630410300000|2021-08-31 11:45:00|2018|2016|2018|2016|2018|2016|2018|2015|416
1630410600000|2021-08-31 11:50:00|2019|2017|2021|2019|2021|2019|2019|2017|2303
1630410900000|2021-08-31 11:55:00|2022|2020|2023|2021|2023|2022|2021|2019|1501
1630411200000|2021-08-31 12:00:00|2022|2022|2027|2025|2027|2026|2022|2022|5867
1630411500000|2021-08-31 12:05:00|2026|2026|2030|2028|2030|2028|2026|2025|1394
1630411800000|2021-08-31 12:10:00|2029|2029|2025|2023|2031|2029|2025|2023|3366
1630412100000|2021-08-31 12:15:00|2024|2022|2020|2018|2024|2023|2020|2018|1432
1630412400000|2021-08-31 12:20:00|2019||2019||2020||2019||2348
1630412700000|2021-08-31 12:25:00|2018|2017|2021|2020|2022|2020|2018|2017|3422
1630413000000|2021-08-31 12:30:00|2022|2021|2023|2021|2024|2022|2021|2020|2856
1630413300000|2021-08-31 12:35:00|2022|2020|2023|2021|2023|2021|2021|2019|1715
1630413600000|2021-08-31 12:40:00|2022|2020|2022|2021|2022|2021|2021|2020|1421
1630413900000|2021-08-31 12:45:00|2023|2022|2021|2020|2024|2022|2021|2020|1625
1630414200000|2021-08-31 12:50:00|2022|2021|2023|2021|2023|2022|2022|2021|653
1630414500000|2021-08-31 12:55:00|2022|2020|2020|2019|2022|2020|2020|2019|1013
1630414800000|2021-08-31 13:00:00|2019|2018|2021|2019|2022|2021|2019|2018|3870
1630415100000|2021-08-31 13:05:00|2022|2020|2022|2020|2023|2021|2020|2019|2794
1630415400000|2021-08-31 13:10:00|2023|2021|2025|2023|2025|2024|2022|2021|1773
1630415700000|2021-08-31 13:15:00|2024|2022|2023|2021|2024|2023|2022|2020|3377
1630416000000|2021-08-31 13:20:00|2024|2022|2024|2022|2024|2023|2024|2021|2846
1630416300000|2021-08-31 13:25:00|2023|2023|2024|2023|2025|2024|2023|2023|2405
1630416600000|2021-08-31 13:30:00|2025|2024|2027|2025|2029|2027|2022|2020|17179
1630416900000|2021-08-31 13:35:00|2026|2024|2036|2033|2036|2033|2024|2022|14878
1630417200000|2021-08-31 13:40:00|2035|2034|2037|2035|2041|2038|2034|2034|17837
1630417500000|2021-08-31 13:45:00|2036|2034|2035|2034|2036|2035|2033|2032|11956
1630417800000|2021-08-31 13:50:00|2034|2033|2030|2029|2037|2035|2030|2028|15055
1630418100000|2021-08-31 13:55:00|2029|2028|2030|2028|2031|2030|2027|2025|11261
1630418400000|2021-08-31 14:00:00|2029|2027|2026|2024|2030|2029|2025|2024|19337
1630418700000|2021-08-31 14:05:00|2025|2023|2021|2020|2026|2024|2021|2020|7947
1630419000000|2021-08-31 14:10:00|2020|2019|2014|2012|2022|2020|2014|2012|6452
1630419300000|2021-08-31 14:15:00|2013|2013|2009|2007|2015|2014|2008|2006|12300
1630419600000|2021-08-31 14:20:00|2008|2008|2012|2010|2013|2011|2008|2007|19568
1630419900000|2021-08-31 14:25:00|2011|2009|2008|2007|2012|2011|2007|2006|9688
1630420200000|2021-08-31 14:30:00|2009|2006|2011|2009|2013|2011|2009|2006|10459
1630420500000|2021-08-31 14:35:00|2010|2010|2010|2008|2012|2011|2009|2008|6771
1630420800000|2021-08-31 14:40:00|2009|2009|2009|2007|2011|2010|2008|2007|8289
1630421100000|2021-08-31 14:45:00|2008|2006|2005|2003|2010|2009|2004|2003|11994
1630421400000|2021-08-31 14:50:00|2004|2002|2006|2004|2006|2005|2001|1999.5|23878
1630421700000|2021-08-31 14:55:00|2005|2003|2006|2005|2006|2005|2002|2001|11643
1630422000000|2021-08-31 15:00:00|2007|2004|2005|2003|2007|2005|2004|2003|5784
1630422300000|2021-08-31 15:05:00|2004|2004|2013|2011|2013|2012|2004|2003|33726
1630422600000|2021-08-31 15:10:00|2012|2010|2011|2010|2013|2012|2008|2006|28051
1630422900000|2021-08-31 15:15:00|||||||||14566
1630423200000|2021-08-31 15:20:00|2012|2011|2013|2011|2013|2012|2011|2010|19521
1630423500000|2021-08-31 15:25:00|2012|2012|2015|2013|2015|2013|2012|2011|48862
1630479600000|2021-09-01 07:00:00|2033|2021|2022|2019|2033|2032|2017|2013|8006
1630479900000|2021-09-01 07:05:00|2021|2017|2025|2021|2029|2026|2019|2016|1652
1630480200000|2021-09-01 07:10:00|2026|2022|2034|2031|2040|2035|2026|2021|5013
1630480500000|2021-09-01 07:15:00|2035|2032|2041|2038|2041|2038|2034|2032|2111
1630480800000|2021-09-01 07:20:00|2042|2039|2041|2039|2042|2040|2039|2037|2063
1630481100000|2021-09-01 07:25:00|2040|2038|2038|2036|2041|2038|2033|2030|13476
1630481400000|2021-09-01 07:30:00|2037|2035|2033|2031|2038|2036|2033|2030|1501
1630481700000|2021-09-01 07:35:00|2032|2030|2037|2035|2037|2036|2032|2030|1525
1630482000000|2021-09-01 07:40:00|2038|2036|2039|2036|2039|2037|2037|2036|1335
1630482300000|2021-09-01 07:45:00|2040|2037|2048|2045|2048|2045|2040|2037|1159
1630482600000|2021-09-01 07:50:00|2049|2046|2046|2043|2050|2048|2046|2043|1987
1630482900000|2021-09-01 07:55:00|2047|2044|2047|2045|2048|2045|2046|2044|1743
1630483200000|2021-09-01 08:00:00|2046|2044|2047|2044|2047|2044|2046|2043|2644
1630483500000|2021-09-01 08:05:00|2046|2045|2049|2046|2049|2047|2046|2045|4292
1630483800000|2021-09-01 08:10:00|||||||||159
1630484100000|2021-09-01 08:15:00|2048|2047|2050|2047|2052|2051|2048|2046|5689
1630484400000|2021-09-01 08:20:00|2049||2049||2049||2049||186
1630484700000|2021-09-01 08:25:00|2048|2048|2049|2047|2050|2048|2048|2047|1979
1630485000000|2021-09-01 08:30:00|2048||2049||2049||2048||855
1630485300000|2021-09-01 08:35:00|2048|2046|2041|2039|2049|2046|2040|2037|5399
1630485600000|2021-09-01 08:40:00|2042|2040|2045|2043|2045|2043|2042|2040|1988
1630485900000|2021-09-01 08:45:00|2046|2044|2046|2044|2046|2045|2045|2043|1586
1630486200000|2021-09-01 08:50:00|2045|2043|2043|2042|2046|2044|2043|2041|5886
1630486500000|2021-09-01 08:55:00|2044|2043|2042|2040|2045|2043|2041|2040|3070
1630486800000|2021-09-01 09:00:00|2041|2041|2047|2045|2047|2045|2041|2041|3725
1630487100000|2021-09-01 09:05:00||2046||2045||2046||2045|210
1630487400000|2021-09-01 09:10:00|2046|2046|2046|2044|2047|2046|2045|2043|6243
1630487700000|2021-09-01 09:15:00|2045|2045|2046|2045|2048|2046|2045|2044|9420
1630488000000|2021-09-01 09:20:00|2047|2046|2049|2047|2049|2048|2047|2046|1160
1630488300000|2021-09-01 09:25:00|2048|2046|2047|2045|2048|2046|2045|2044|3049
1630488600000|2021-09-01 09:30:00|2048|2046|2052|2050|2053|2051|2048|2046|3885
1630488900000|2021-09-01 09:35:00|2051|2049|2052|2051|2053|2051|2051|2049|2982
1630489200000|2021-09-01 09:40:00|2051|2050|2055|2053|2056|2054|2051|2050|3175
1630489500000|2021-09-01 09:45:00|2056|2054|2055|2053|2058|2057|2055|2053|7418
1630489800000|2021-09-01 09:50:00|2056|2054|2057|2055|2060|2059|2056|2054|2308
1630490100000|2021-09-01 09:55:00|2058|2056|2058|2056|2058|2057|2058|2056|859
1630490400000|2021-09-01 10:00:00|2057|2057|2058|2056|2058|2057|2057|2055|1679
1630490700000|2021-09-01 10:05:00|2057|2057|2064|2061|2064|2061|2057|2057|1973
1630491000000|2021-09-01 10:10:00|2062|2062|2065|2063|2065|2063|2062|2062|665
1630491300000|2021-09-01 10:15:00|2064|2062|2060|2058|2065|2062|2060|2058|15487
1630491600000|2021-09-01 10:20:00|2059|2057|2060|2057|2060|2058|2056|2055|5939
1630491900000|2021-09-01 10:25:00|2059|2056|2058|2057|2059|2057|2057|2056|3303
1630492200000|2021-09-01 10:30:00|2057|2056|2061|2059|2061|2059|2056|2055|2795
1630492500000|2021-09-01 10:35:00|2062|2060|2063|2061|2063|2061|2061|2060|2285
1630492800000|2021-09-01 10:40:00|2062|2062|2063|2061|2063|2062|2062|2061|856
1630493100000|2021-09-01 10:45:00|2062|2062|2064|2062|2065|2064|2062|2062|3368
1630493400000|2021-09-01 10:50:00|2063|2061|2069|2067|2081|2080|2063|2061|65786
1630493700000|2021-09-01 10:55:00|2068|2068|2075|2073|2075|2073|2068|2067|12131
1630494000000|2021-09-01 11:00:00|2076|2074|2069|2068|2076|2074|2067|2065|7768
1630494300000|2021-09-01 11:05:00|2068|2067|2067|2065|2069|2068|2067|2064|2266
1630494600000|2021-09-01 11:10:00|2068|2066|2069|2067|2069|2068|2068|2066|1657
1630494900000|2021-09-01 11:15:00|||||||||579
1630495200000|2021-09-01 11:20:00|||||||||890
1630495500000|2021-09-01 11:25:00|2070|2068|2070|2069|2070|2069|2069|2068|2584
1630495800000|2021-09-01 11:30:00|2069|2068|2066|2064|2069|2068|2064|2063|4493
1630496100000|2021-09-01 11:35:00|2065|2063|2063|2062|2065|2063|2063|2061|2117
1630496400000|2021-09-01 11:40:00|2064|2063|2064|2062|2065|2064|2064|2062|983
1630496700000|2021-09-01 11:45:00|2065|2061|2065|2063|2066|2065|2065|2061|1093
1630497000000|2021-09-01 11:50:00|2066|2064|2068|2067|2070|2068|2066|2063|3676
1630497300000|2021-09-01 11:55:00|2067|2066|2069|2068|2070|2068|2067|2066|1185
1630497600000|2021-09-01 12:00:00|2068|2067|2068|2066|2070|2068|2068|2066|4756
1630497900000|2021-09-01 12:05:00|2067||2067||2067||2067||134
1630498200000|2021-09-01 12:10:00|2068|2067|2068|2067|2069|2067|2067|2066|36082
1630498500000|2021-09-01 12:15:00|2067|2066|2071|2069|2071|2069|2066|2064|8932
1630498800000|2021-09-01 12:20:00||2070||2070||2070||2070|2599
1630499100000|2021-09-01 12:25:00|2070|2069|2074|2072|2074|2072|2069|2068|2914
1630499400000|2021-09-01 12:30:00|2073|2071|2073|2071|2073|2072|2073|2070|1889
1630499700000|2021-09-01 12:35:00|2072|2072|2074|2072|2074|2073|2071|2069|3160
1630500000000|2021-09-01 12:40:00|||||||||3050
1630500300000|2021-09-01 12:45:00|2073|2071|2071|2070|2073|2072|2070|2069|3310
1630500600000|2021-09-01 12:50:00||2069||2070||2070||2069|2309
1630500900000|2021-09-01 12:55:00|2072|2069|2072|2071|2073|2072|2072|2069|4611
1630501200000|2021-09-01 13:00:00|2071|2070|2070|2069|2071|2070|2070|2069|1643
1630501500000|2021-09-01 13:05:00|2069|2068|2070|2068|2070|2069|2068|2067|5316
1630501800000|2021-09-01 13:10:00|2069|2067|2070|2068|2070|2069|2069|2067|8652
1630502100000|2021-09-01 13:15:00|2071|2069|2071|2070|2074|2072|2070|2068|7568
1630502400000|2021-09-01 13:20:00|2070|2069|2074|2072|2074|2073|2070|2068|10840
1630502700000|2021-09-01 13:25:00|2073|2071|2074|2072|2074|2073|2072|2071|2108
1630503000000|2021-09-01 13:30:00|2073|2071|2075|2074|2077|2075|2071|2070|11353
1630503300000|2021-09-01 13:35:00|2074|2073|2074|2072|2075|2074|2073|2072|3495
1630503600000|2021-09-01 13:40:00|2075|2073|2074|2072|2077|2076|2074|2072|18820
1630503900000|2021-09-01 13:45:00|2075|2073|2079|2077|2081|2080|2075|2073|38817
1630504200000|2021-09-01 13:50:00|2078|2076|2079|2077|2080|2078|2077|2075|130735
1630504500000|2021-09-01 13:55:00|2078|2078|2075|2073|2081|2080|2073|2072|8553
1630504800000|2021-09-01 14:00:00|2074|2072|2073|2071|2075|2073|2072|2070|4166
1630505100000|2021-09-01 14:05:00|2074|2072|2072|2070|2074|2072|2070|2068|5098
1630505400000|2021-09-01 14:10:00|2073|2071|2077|2075|2077|2075|2073|2071|7671
1630505700000|2021-09-01 14:15:00|2076|2074|2077|2075|2077|2075|2075|2074|4472
1630506000000|2021-09-01 14:20:00|2076|2076|2076|2075|2077|2076|2076|2075|1777
1630506300000|2021-09-01 14:25:00|2077|2076|2078|2077|2081|2079|2076|2076|6356
1630506600000|2021-09-01 14:30:00|2079|2078|2079|2077|2081|2079|2078|2076|5005
1630506900000|2021-09-01 14:35:00|2078|2076|2079|2077|2079|2077|2075|2074|5039
1630507200000|2021-09-01 14:40:00|2078|2076|2080|2078|2080|2079|2077|2076|5857
1630507500000|2021-09-01 14:45:00|2079|2079|2084|2082|2084|2082|2078|2077|65931
1630507800000|2021-09-01 14:50:00|2083|2081|2082|2080|2083|2081|2079|2078|17273
1630508100000|2021-09-01 14:55:00|2081|2079|2081|2079|2082|2080|2079|2077|18488
1630508400000|2021-09-01 15:00:00|2080|2080|2082|2080|2082|2081|2080|2078|39085
1630508700000|2021-09-01 15:05:00|2081|2081|2081|2080|2083|2081|2080|2078|18810
1630509000000|2021-09-01 15:10:00|2080|2079|2083|2081|2083|2082|2080|2079|13752
1630509300000|2021-09-01 15:15:00|2082|2082|2084|2083|2087|2085|2082|2081|10972
1630509600000|2021-09-01 15:20:00|2085|2084|2088|2086|2088|2086|2084|2083|30512
1630509900000|2021-09-01 15:25:00|2087|2087|2091|2088|2092|2090|2086|2085|27109
1630566000000|2021-09-02 07:00:00|2080|2074|2084|2079|2086|2081|2076|2071|20685
1630566300000|2021-09-02 07:05:00|2085|2080|2097|2093|2097|2094|2083|2079|6941
1630566600000|2021-09-02 07:10:00|2098|2094|2098|2094|2099|2096|2090|2087|9146
1630566900000|2021-09-02 07:15:00|2099|2095|2090|2088|2100|2097|2090|2087|2497
1630567200000|2021-09-02 07:20:00|2089|2087|2088|2086|2093|2090|2087|2084|2790
1630567500000|2021-09-02 07:25:00|2087|2087|2092|2089|2092|2089|2087|2087|1772
1630567800000|2021-09-02 07:30:00|2091|2090|2092|2090|2092|2090|2090|2088|2017
1630568100000|2021-09-02 07:35:00|2091|2089|2090|2088|2092|2091|2090|2088|1802
1630568400000|2021-09-02 07:40:00|2091|2089|2091|2089|2094|2092|2091|2089|2518
1630568700000|2021-09-02 07:45:00|2092|2090|2093|2090|2094|2091|2092|2090|1112
1630569000000|2021-09-02 07:50:00|2092|2089|2092|2090|2092|2090|2091|2089|4845
1630569300000|2021-09-02 07:55:00|2091|2089|2096|2094|2096|2094|2091|2089|3331
1630569600000|2021-09-02 08:00:00|2095|2095|2095|2093|2096|2095|2094|2092|1569
1630569900000|2021-09-02 08:05:00|2096|2092|2096|2093|2096|2095|2094|2092|1718
1630570200000|2021-09-02 08:10:00|2095|2094|2096|2094|2096|2094|2095|2094|1412
1630570500000|2021-09-02 08:15:00|2097|2095|2097|2095|2097|2096|2095|2093|3241
1630570800000|2021-09-02 08:20:00|2096|2094|2095|2093|2097|2094|2094|2092|1600
1630571100000|2021-09-02 08:25:00|2096|2094|2096|2094|2096|2094|2096|2093|430
1630571400000|2021-09-02 08:30:00|||||||||135
1630571700000|2021-09-02 08:35:00|2097|2095|2098|2096|2098|2097|2097|2095|2148
1630572000000|2021-09-02 08:40:00|||||||||175
1630572300000|2021-09-02 08:45:00|2099|2097|2100|2098|2100|2098|2099|2097|1796
1630572600000|2021-09-02 08:50:00|2099|2097|2100|2098|2100|2098|2099|2097|911
1630572900000|2021-09-02 08:55:00|2099|2097|2101|2099|2101|2099|2099|2097|22888
1630573200000|2021-09-02 09:00:00|2102|2100|2101|2100|2106|2104|2101|2099|27456
1630573500000|2021-09-02 09:05:00|2102|2101|2103|2102|2104|2102|2101|2100|6080
1630573800000|2021-09-02 09:10:00|2102|2101|2095|2094|2102|2101|2095|2093|3383
1630574100000|2021-09-02 09:15:00|2096|2093|2096|2094|2098|2095|2094|2093|3250
1630574400000|2021-09-02 09:20:00|2095|2093|2090|2087|2095|2093|2089|2087|8191
1630574700000|2021-09-02 09:25:00|2089||2089||2089||2089||2141
1630575000000|2021-09-02 09:30:00|2090|2088|2090|2088|2090|2088|2089|2087|893
1630575300000|2021-09-02 09:35:00|2091|2089|2090|2089|2093|2091|2086|2085|6978
1630575600000|2021-09-02 09:40:00|2089|2088|2088|2085|2089|2088|2087|2085|591
1630575900000|2021-09-02 09:45:00|2089|2086|2089|2087|2089|2087|2088|2086|2026
1630576200000|2021-09-02 09:50:00|2090|2088|2089|2087|2090|2089|2088|2087|2871
1630576500000|2021-09-02 09:55:00|2090|2088|2090|2089|2090|2089|2090|2088|740
1630576800000|2021-09-02 10:00:00|2089|2088|2091|2089|2091|2089|2089|2088|7044
1630577100000|2021-09-02 10:05:00|2092|2090|2089|2087|2092|2090|2089|2087|4032
1630577400000|2021-09-02 10:10:00|2088|2086|2085|2083|2088|2086|2084|2082|716
1630577700000|2021-09-02 10:15:00|2086|2084|2086|2085|2086|2085|2086|2083|1466
1630578000000|2021-09-02 10:20:00|2087|2086|2089|2088|2090|2089|2087|2085|13265
1630578300000|2021-09-02 10:25:00|2088|2087|2089|2088|2089|2088|2088|2086|570
1630578600000|2021-09-02 10:30:00|2090||2090||2090||2089||1405
1630578900000|2021-09-02 10:35:00|2091|2089|2096|2094|2097|2095|2091|2089|5553
1630579200000|2021-09-02 10:40:00|2095|2093|2094|2093|2095|2093|2094|2092|1269
1630579500000|2021-09-02 10:45:00|2093|2092|2092|2091|2093|2092|2091|2090|1357
1630579800000|2021-09-02 10:50:00|2091|2090|2091|2089|2092|2090|2091|2089|634
1630580100000|2021-09-02 10:55:00|2090||2090||2090||2090||341
1630580400000|2021-09-02 11:00:00|2091|2090|2090|2088|2091|2090|2089|2088|1324
1630580700000|2021-09-02 11:05:00|2089|2089|2091|2089|2091|2089|2089|2089|540
1630581000000|2021-09-02 11:10:00|2090|2090|2091|2089|2091|2090|2089|2088|971
1630581300000|2021-09-02 11:15:00|2090|2091|2095|2093|2095|2093|2089|2088|15848
1630581600000|2021-09-02 11:20:00|||||||||534
1630581900000|2021-09-02 11:25:00|2096|2094|2099|2097|2101|2099|2096|2094|4993
1630582200000|2021-09-02 11:30:00|2100|2098|2102|2100|2102|2100|2100|2098|1790
1630582500000|2021-09-02 11:35:00|2101|2101|2100|2098|2101|2101|2099|2097|1804
1630582800000|2021-09-02 11:40:00|||||||||22
1630583100000|2021-09-02 11:45:00|2099|2097|2099|2097|2100|2098|2098|2097|1717
1630583400000|2021-09-02 11:50:00|2100|2098|2101|2099|2102|2100|2099|2098|8494
1630583700000|2021-09-02 11:55:00|2100|2098|2100|2097|2100|2098|2098|2096|1911
1630584000000|2021-09-02 12:00:00|2101|2098|2101|2099|2101|2099|2101|2098|743
1630584300000|2021-09-02 12:05:00|2100|2098|2099|2097|2100|2098|2098|2097|616
1630584600000|2021-09-02 12:10:00|2098|2098|2100|2098|2100|2098|2097|2096|2155
1630584900000|2021-09-02 12:15:00|2101|2099|2100|2098|2101|2100|2100|2098|1806
1630585200000|2021-09-02 12:20:00|2099|2099|2101|2099|2101|2099|2099|2099|647
1630585500000|2021-09-02 12:25:00|2100|2098|2099|2098|2101|2098|2099|2097|2777
1630585800000|2021-09-02 12:30:00|2098|2097|2099|2097|2099|2097|2098|2096|4469
1630586100000|2021-09-02 12:35:00|2098|2098|2101|2099|2101|2099|2098|2098|2590
1630586400000|2021-09-02 12:40:00|2100||2100||2101||2100||0
1630586700000|2021-09-02 12:45:00|2101|2100|2100|2098|2101|2100|2099|2098|2308
1630587000000|2021-09-02 12:50:00|2099|2097|2099|2097|2099|2097|2098|2097|1128
1630587300000|2021-09-02 12:55:00|2098|2096|2094|2092|2099|2096|2094|2092|1793
1630587600000|2021-09-02 13:00:00|2093|2093|2093|2091|2094|2093|2093|2091|2661
1630587900000|2021-09-02 13:05:00|2092|2092|2095|2093|2095|2093|2091|2090|4691
1630588200000|2021-09-02 13:10:00|2094|2094|2095|2093|2095|2094|2094|2093|97
1630588500000|2021-09-02 13:15:00|2094|2094|2095|2094|2096|2094|2094|2094|982
1630588800000|2021-09-02 13:20:00|2094|2093|2095|2093|2095|2093|2094|2093|2940
1630589100000|2021-09-02 13:25:00|2094|2092|2095|2093|2095|2094|2094|2092|2339
1630589400000|2021-09-02 13:30:00|2094|2092|2098|2096|2098|2096|2093|2092|18020
1630589700000|2021-09-02 13:35:00|2099|2097|2099|2097|2100|2099|2098|2097|5039
1630590000000|2021-09-02 13:40:00|2098|2096|2098|2096|2098|2096|2098|2096|1427
1630590300000|2021-09-02 13:45:00|2099|2097|2100|2098|2100|2098|2098|2097|2124
1630590600000|2021-09-02 13:50:00|2101|2099|2099|2097|2102|2101|2096|2094|10782
1630590900000|2021-09-02 13:55:00|2100|2098|2093|2091|2100|2099|2093|2091|3497
1630591200000|2021-09-02 14:00:00|2092|2092|2091|2088|2095|2093|2090|2088|3180
1630591500000|2021-09-02 14:05:00|||||||||413
1630591800000|2021-09-02 14:10:00|2092|2089|2094|2092|2094|2092|2091|2088|3199
1630592100000|2021-09-02 14:15:00|2095|2093|2095|2093|2097|2096|2094|2093|5516
1630592400000|2021-09-02 14:20:00|2096|2094|2097|2095|2097|2095|2093|2092|2630
1630592700000|2021-09-02 14:25:00||2096||2095||2096||2095|961
1630593000000|2021-09-02 14:30:00|2096|2096|2098|2096|2098|2097|2096|2095|2314
1630593300000|2021-09-02 14:35:00|2097|2095|2096|2094|2098|2096|2095|2094|4599
1630593600000|2021-09-02 14:40:00|2095|2093|2096|2094|2097|2096|2095|2093|4547
1630593900000|2021-09-02 14:45:00|2097|2095|2098|2096|2098|2096|2095|2093|3306
1630594200000|2021-09-02 14:50:00|2097|2095|2098|2096|2098|2096|2096|2095|3833
1630594500000|2021-09-02 14:55:00|2099|2097|2101|2099|2101|2099|2099|2097|5753
1630594800000|2021-09-02 15:00:00|2100|2098|2101|2100|2102|2101|2099|2098|11310
1630595100000|2021-09-02 15:05:00|2100|2099|2099|2097|2101|2099|2098|2097|5423
1630595400000|2021-09-02 15:10:00|2098|2098|2095|2093|2099|2098|2095|2093|3552
1630595700000|2021-09-02 15:15:00|2096|2094|2097|2095|2097|2096|2095|2093|3408
1630596000000|2021-09-02 15:20:00|2096|2094|2096|2095|2097|2096|2095|2093|11914
1630596300000|2021-09-02 15:25:00|2097|2096|2099|2097|2099|2097|2096|2095|24619
1630652400000|2021-09-03 07:00:00|2092|2082|2090|2085|2099|2092|2080|2072|20608
1630652700000|2021-09-03 07:05:00|2088|2084|2075|2072|2089|2085|2075|2072|10122
1630653000000|2021-09-03 07:10:00|2074|2071|2068|2065|2075|2072|2067|2065|11415
1630653300000|2021-09-03 07:15:00|2069|2066|2064|2061|2072|2070|2059|2056|14141
1630653600000|2021-09-03 07:20:00|2063|2060|2054|2052|2063|2060|2050|2047|13530
1630653900000|2021-09-03 07:25:00|2055|2053|2049|2047|2057|2055|2046|2044|17395
1630654200000|2021-09-03 07:30:00|2050|2048|2050|2049|2050|2049|2050|2047|456
1630654500000|2021-09-03 07:35:00|2051|2050|2046|2044|2052|2050|2043|2042|8172
1630654800000|2021-09-03 07:40:00|2047|2045|2046|2044|2048|2046|2046|2044|6586
1630655100000|2021-09-03 07:45:00|2047|2045|2045|2042|2048|2046|2043|2041|5823
1630655400000|2021-09-03 07:50:00|2046|2043|2049|2047|2050|2048|2045|2042|13496
1630655700000|2021-09-03 07:55:00|2048|2046|2048|2046|2050|2048|2046|2045|4644
1630656000000|2021-09-03 08:00:00|2049|2047|2049|2047|2050|2049|2049|2047|1255
1630656300000|2021-09-03 08:05:00|2048|2046|2048|2046|2049|2048|2046|2044|5135
1630656600000|2021-09-03 08:10:00|2047|2045|2043|2040|2047|2046|2043|2040|6520
1630656900000|2021-09-03 08:15:00|2042|2039|2050|2048|2051|2049|2040|2038|7294
1630657200000|2021-09-03 08:20:00|2049|2049|2054|2052|2054|2053|2049|2048|7242
1630657500000|2021-09-03 08:25:00|2053|2051|2052|2050|2054|2051|2051|2050|1605
1630657800000|2021-09-03 08:30:00|2051|2051|2053|2051|2053|2052|2050|2048|1693
1630658100000|2021-09-03 08:35:00|2054|2052|2051|2048|2054|2052|2050|2048|3000
1630658400000|2021-09-03 08:40:00|2050|2049|2050|2048|2050|2049|2048|2047|3022
1630658700000|2021-09-03 08:45:00|2049|2047|2049|2046|2050|2049|2048|2046|7772
1630659000000|2021-09-03 08:50:00|2048|2047|2047|2045|2048|2047|2045|2043|2004
1630659300000|2021-09-03 08:55:00|2046|2044|2040|2038|2046|2044|2040|2038|6839
1630659600000|2021-09-03 09:00:00|2041|2039|2040|2038|2041|2040|2039|2037|4423
1630659900000|2021-09-03 09:05:00|2039|2037|2039|2036|2039|2037|2037|2035|25432
1630660200000|2021-09-03 09:10:00|2040|2037|2043|2041|2043|2041|2040|2036|4030
1630660500000|2021-09-03 09:15:00|2042|2040|2041|2038|2043|2041|2040|2038|4921
1630660800000|2021-09-03 09:20:00|2040|2039|2036|2034|2041|2039|2036|2034|4453
1630661100000|2021-09-03 09:25:00|2035|2033|2036|2034|2037|2036|2034|2032|4995
1630661400000|2021-09-03 09:30:00|2035|2033|2037|2035|2037|2036|2035|2033|2034
1630661700000|2021-09-03 09:35:00|2038|2036|2040|2038|2042|2040|2038|2036|5719
1630662000000|2021-09-03 09:40:00|2041|2039|2045|2043|2045|2043|2039|2038|7009
1630662300000|2021-09-03 09:45:00|2046|2044|2046|2045|2046|2045|2045|2044|2890
1630662600000|2021-09-03 09:50:00|2047|2046|2043|2041|2052|2049|2043|2040|4622
1630662900000|2021-09-03 09:55:00|2042|2040|2044|2041|2044|2042|2041|2039|3065
1630663200000|2021-09-03 10:00:00|2043|2042|2040|2039|2044|2043|2040|2039|4568
1630663500000|2021-09-03 10:05:00|2041|2040|2042|2040|2042|2041|2039|2036|8784
1630663800000|2021-09-03 10:10:00|2041|2041|2036|2034|2042|2041|2034|2033|4491
1630664100000|2021-09-03 10:15:00|2037|2035|2038|2036|2038|2036|2036|2035|1651
1630664400000|2021-09-03 10:20:00|2037|2035|2035|2034|2037|2035|2034|2032|6161
1630664700000|2021-09-03 10:25:00|2036|2035|2035|2033|2038|2035|2034|2033|5265
1630665000000|2021-09-03 10:30:00|2036|2034|2036|2034|2036|2035|2034|2033|3340
1630665300000|2021-09-03 10:35:00|2035|2035|2036|2034|2036|2035|2035|2034|1470
1630665600000|2021-09-03 10:40:00|2035|2035|2037|2035|2037|2035|2035|2034|2738
1630665900000|2021-09-03 10:45:00|2036|2034|2035|2033|2037|2034|2035|2033|2888
1630666200000|2021-09-03 10:50:00|2034|2032|2029|2027|2034|2033|2028|2027|28629
1630666500000|2021-09-03 10:55:00|2028|2028|2029|2027|2030|2029|2028|2027|4240
1630666800000|2021-09-03 11:00:00|2028|2026|2028|2026|2028|2026|2026|2024|4999
1630667100000|2021-09-03 11:05:00|2027|2027|2029|2027|2029|2028|2027|2027|2573
1630667400000|2021-09-03 11:10:00|2030|2028|2031|2029|2031|2030|2029|2028|3482
1630667700000|2021-09-03 11:15:00|2030|2028|2026|2024|2030|2028|2026|2024|4888
1630668000000|2021-09-03 11:20:00|2025|2023|2024|2023|2025|2024|2024|2022|3114
1630668300000|2021-09-03 11:25:00|2023|2022|2025|2023|2025|2024|2022|2020|6622
1630668600000|2021-09-03 11:30:00|2026|2024|2026|2024|2026|2024|2025|2023|5044
1630668900000|2021-09-03 11:35:00|2027|2025|2027|2026|2028|2026|2027|2025|1376
1630669200000|2021-09-03 11:40:00|2028|2027|2029|2028|2030|2029|2027|2027|5528
1630669500000|2021-09-03 11:45:00|2028|2027|2028|2027|2030|2028|2027|2026|2202
1630669800000|2021-09-03 11:50:00|2027|2026|2026|2025|2027|2026|2026|2025|1982
1630670100000|2021-09-03 11:55:00|2025|2024|2028|2027|2028|2027|2025|2024|2337
1630670400000|2021-09-03 12:00:00|2029|2028|2028|2026|2030|2028|2027|2026|2002
1630670700000|2021-09-03 12:05:00|2027|2027|2028|2027|2028|2027|2027|2026|1471
1630671000000|2021-09-03 12:10:00||2026||2027||2027||2026|1191
1630671300000|2021-09-03 12:15:00|2029|2026|2022|2020|2029|2028|2021|2020|10932
1630671600000|2021-09-03 12:20:00|2021|2019|2022|2020|2024|2023|2021|2019|8786
1630671900000|2021-09-03 12:25:00|2021|2021|2018|2016|2021|2021|2016|2013|13861
1630672200000|2021-09-03 12:30:00|2019|2017|2007|2005|2020|2017|2007|2005|10289
1630672500000|2021-09-03 12:35:00|2008|2006|2011|2009|2012|2010|2008|2006|11228
1630672800000|2021-09-03 12:40:00|2010|2010|2009|2006|2012|2011|2009|2006|9932
1630673100000|2021-09-03 12:45:00|2010|2007|2010|2008|2010|2008|2009|2006|3360
1630673400000|2021-09-03 12:50:00|2011|2009|2013|2011|2014|2012|2011|2008|4015
1630673700000|2021-09-03 12:55:00|2012|2012|2011|2009|2013|2012|2010|2008|65405
1630674000000|2021-09-03 13:00:00|2012|2010|2013|2011|2013|2011|2010|2008|4988
1630674300000|2021-09-03 13:05:00|2012|2012|2016|2015|2016|2015|2012|2011|5665
1630674600000|2021-09-03 13:10:00|2017|2016|2017|2015|2017|2016|2014|2013|9166
1630674900000|2021-09-03 13:15:00|2018|2016|2014|2012|2020|2018|2014|2012|13110
1630675200000|2021-09-03 13:20:00|2013|2011|2003|2000|2014|2012|2002|2000|24220
1630675500000|2021-09-03 13:25:00|2002|2001|2001|1999|2002|2001|1994|1992|15904
1630675800000|2021-09-03 13:30:00|2002|1999.5|2002|2000|2005|2004|1997.5|1995.5|14059
1630676100000|2021-09-03 13:35:00|2001|1999.5|2007|2004|2007|2005|2001|1999|16291
1630676400000|2021-09-03 13:40:00|2006|2003|2014|2012|2015|2012|2004|2003|13824
1630676700000|2021-09-03 13:45:00|2013|2011|2011|2009|2013|2011|2010|2009|7854
1630677000000|2021-09-03 13:50:00|2012|2010|2012|2011|2012|2011|2011|2009|3428
1630677300000|2021-09-03 13:55:00|2011|2010|2027|2025|2031|2030|2011|2009|56382
1630677600000|2021-09-03 14:00:00|2026|2024|2021|2018|2026|2025|2019|2016|6292
1630677900000|2021-09-03 14:05:00|2020|2017|2018|2015|2021|2020|2018|2015|9170
1630678200000|2021-09-03 14:10:00|2017|2016|2017|2015|2018|2017|2016|2014|4192
1630678500000|2021-09-03 14:15:00|2016|2016|2016|2015|2017|2016|2016|2014|5901
1630678800000|2021-09-03 14:20:00|2015|2014|2020|2018|2020|2019|2015|2014|10155
1630679100000|2021-09-03 14:25:00|2019|2017|2017|2015|2020|2019|2016|2014|5776
1630679400000|2021-09-03 14:30:00|2018|2016|2015|2012|2018|2017|2014|2012|11292
1630679700000|2021-09-03 14:35:00|2014|2013|2013|2011|2017|2016|2013|2011|6436
1630680000000|2021-09-03 14:40:00|2014|2012|2013|2012|2014|2012|2013|2011|6338
1630680300000|2021-09-03 14:45:00|2012|2011|2012|2010|2015|2013|2011|2009|15664
1630680600000|2021-09-03 14:50:00|2013|2011|2012|2011|2013|2011|2010|2009|26952
1630680900000|2021-09-03 14:55:00|2013|2012|2011|2010|2014|2013|2010|2009|11829
1630681200000|2021-09-03 15:00:00|2010|2009|2011|2010|2013|2012|2010|2009|25096
1630681500000|2021-09-03 15:05:00|2012|2011|2012|2010|2013|2012|2011|2010|21734
1630681800000|2021-09-03 15:10:00|2011|2011|2006|2004|2012|2011|2006|2004|33173
1630682100000|2021-09-03 15:15:00|2005|2003|2011|2009|2012|2011|2003|2002|19169
1630682400000|2021-09-03 15:20:00|2010|2010|2011|2010|2011|2010|2010|2009|15525
1630682700000|2021-09-03 15:25:00|2010|2009|2013|2011|2013|2011|2007|2006|38424
1630911600000|2021-09-06 07:00:00|2023|2003|2010|2005|2023|2010|2004|1998.5|4972
1630911900000|2021-09-06 07:05:00|2009|2004|2016|2012|2016|2012|2009|2003|1047
1630912200000|2021-09-06 07:10:00|2017|2013|2019|2017|2022|2020|2016|2012|2704
1630912500000|2021-09-06 07:15:00|2018|2016|2021|2018|2022|2020|2018|2016|411
1630912800000|2021-09-06 07:20:00|2022|2019|2020|2018|2026|2023|2020|2018|4750
1630913100000|2021-09-06 07:25:00|2021|2019|2028|2025|2028|2025|2020|2019|1243
1630913400000|2021-09-06 07:30:00|2029|2026|2034|2031|2035|2033|2028|2026|4314
1630913700000|2021-09-06 07:35:00|2033|2029|2030|2028|2033|2029|2027|2024|7717
1630914000000|2021-09-06 07:40:00||2027||2028||2028||2027|0
1630914300000|2021-09-06 07:45:00|2029|2027|2029|2027|2029|2027|2028|2025|821
1630914600000|2021-09-06 07:50:00|2028|2026|2028|2026|2030|2028|2028|2026|1231
1630914900000|2021-09-06 07:55:00|2029|2025|2029|2027|2030|2028|2026|2025|3033
1630915200000|2021-09-06 08:00:00|2030|2028|2033|2030|2033|2030|2030|2028|8332
1630915500000|2021-09-06 08:05:00|2032||2032||2033||2031||453
1630915800000|2021-09-06 08:10:00|2031|2029|2031|2028|2032|2029|2029|2027|5261
1630916100000|2021-09-06 08:15:00|2030|2029|2031|2029|2031|2030|2030|2029|828
1630916400000|2021-09-06 08:20:00|2030|2030|2033|2031|2038|2036|2030|2030|3260
1630916700000|2021-09-06 08:25:00|2032|2032|2032|2030|2033|2032|2031|2029|4759
1630917000000|2021-09-06 08:30:00|2031|2029|2031|2029|2031|2029|2031|2028|340
1630917300000|2021-09-06 08:35:00|2030|2028|2031|2030|2031|2030|2028|2027|3535
1630917600000|2021-09-06 08:40:00|2032|2031|2033|2031|2033|2031|2031|2030|1852
1630917900000|2021-09-06 08:45:00|2034|2032|2031|2029|2034|2032|2031|2029|334
1630918500000|2021-09-06 08:55:00|2030|2028|2027|2025|2031|2028|2026|2024|2388
1630918800000|2021-09-06 09:00:00||2024||2024||2025||2024|497
1630919100000|2021-09-06 09:05:00|2025|2023|2023|2021|2026|2023|2021|2020|5260
1630919400000|2021-09-06 09:10:00|2022|2020|2024|2023|2024|2023|2022|2020|2330
1630919700000|2021-09-06 09:15:00|2023|2022|2022|2020|2025|2023|2021|2020|2490
1630920000000|2021-09-06 09:20:00|2023|2021|2022|2020|2023|2022|2022|2020|1598
1630920300000|2021-09-06 09:25:00|2021|2019|2020|2018|2022|2020|2019|2018|4184
1630920600000|2021-09-06 09:30:00|2021|2019|2022|2020|2022|2020|2020|2019|3035
1630920900000|2021-09-06 09:35:00|2023|2021|2024|2022|2024|2023|2022|2021|1539
1630921200000|2021-09-06 09:40:00|2023|2023|2024|2022|2025|2023|2023|2022|713
1630921500000|2021-09-06 09:45:00|2023||2024||2024||2023||384
1630921800000|2021-09-06 09:50:00|||||||||60
1630922100000|2021-09-06 09:55:00|2025|2023|2025|2023|2027|2025|2024|2023|2986
1630922400000|2021-09-06 10:00:00|2024|2024|2024|2023|2025|2024|2024|2023|1425
1630922700000|2021-09-06 10:05:00|2025|2024|2027|2026|2028|2026|2025|2024|1190
1630923000000|2021-09-06 10:10:00|2028|2025|2027|2025|2028|2026|2027|2025|610
1630923300000|2021-09-06 10:15:00|2026|2024|2026|2024|2026|2024|2025|2024|994
1630923600000|2021-09-06 10:20:00|||||||||588
1630923900000|2021-09-06 10:25:00|2025|2023|2025|2023|2026|2023|2024|2023|734
1630924200000|2021-09-06 10:30:00|2026|2024|2028|2026|2029|2027|2026|2024|3846
1630924500000|2021-09-06 10:35:00|2027|2025|2025|2023|2027|2025|2023|2022|7009
1630924800000|2021-09-06 10:40:00|||||||||74
1630925100000|2021-09-06 10:45:00|2024|2024|2026|2024|2026|2024|2024|2024|1296
1630925400000|2021-09-06 10:50:00|2027|2025|2028|2026|2028|2026|2027|2025|409
1630925700000|2021-09-06 10:55:00|2027|2025|2026|2025|2027|2026|2026|2025|891
1630926000000|2021-09-06 11:00:00|2027|2024|2026|2024|2027|2024|2026|2024|656
1630926300000|2021-09-06 11:05:00|2025|2023|2025|2024|2025|2024|2024|2023|1182
1630926600000|2021-09-06 11:10:00||2023||2023||2023||2023|21
1630926900000|2021-09-06 11:15:00|2024|2024|2022|2020|2025|2024|2021|2020|2993
1630927200000|2021-09-06 11:20:00|2021|2021|2022|2020|2022|2021|2021|2020|1762
1630927500000|2021-09-06 11:25:00|2021|2021|2022|2020|2022|2021|2021|2020|984
1630927800000|2021-09-06 11:30:00|2023|2021|2021|2020|2023|2021|2021|2020|53
1630928100000|2021-09-06 11:35:00|2022|2021|2023|2021|2024|2022|2022|2020|1592
1630928400000|2021-09-06 11:40:00|||||||||784
1630928700000|2021-09-06 11:45:00|2024|2022|2024|2023|2024|2023|2024|2021|702
1630929000000|2021-09-06 11:50:00|2025|2024|2025|2023|2026|2024|2024|2023|1398
1630929300000|2021-09-06 11:55:00|2024|2022|2023|2021|2024|2023|2022|2021|1998
1630929600000|2021-09-06 12:00:00|||||||||392
1630929900000|2021-09-06 12:05:00|2022|2020|2022|2020|2022|2021|2021|2020|2155
1630930200000|2021-09-06 12:10:00|2023|2021|2024|2022|2024|2022|2023|2021|1154
1630930500000|2021-09-06 12:15:00|2023|2023|2026|2023|2026|2023|2023|2023|845
1630930800000|2021-09-06 12:20:00|2025|2024|2025|2023|2025|2024|2025|2023|361
1630931100000|2021-09-06 12:25:00|2026|2024|2026|2024|2026|2025|2025|2024|1374
1630931400000|2021-09-06 12:30:00|2025|2023|2024|2022|2026|2023|2023|2022|2804
1630931700000|2021-09-06 12:35:00|||||||||48
1630932000000|2021-09-06 12:40:00|2023|2023|2024|2022|2024|2023|2023|2022|6751
1630932300000|2021-09-06 12:45:00|2023|2021|2023|2021|2023|2022|2022|2021|1557
1630932600000|2021-09-06 12:50:00|||||||||436
1630932900000|2021-09-06 12:55:00||2022||2022||2022||2022|374
1630933200000|2021-09-06 13:00:00|2024|2023|2024|2022|2024|2023|2024|2022|1278
1630933500000|2021-09-06 13:05:00|2023|2021|2023|2021|2023|2022|2022|2021|777
1630933800000|2021-09-06 13:10:00|2022|2020|2020|2018|2022|2021|2020|2018|1219
1630934100000|2021-09-06 13:15:00|2019|2017|2019|2017|2020|2017|2018|2017|4650
1630934400000|2021-09-06 13:20:00||2018||2017||2018||2017|393
1630934700000|2021-09-06 13:25:00|2018|2018|2019|2017|2019|2018|2018|2017|251
1630935000000|2021-09-06 13:30:00|||||||||1330
1630935300000|2021-09-06 13:35:00|2018||2019||2019||2018||233
1630935600000|2021-09-06 13:40:00|2020|2018|2020|2018|2020|2018|2020|2018|1762
1630935900000|2021-09-06 13:45:00|2019|2019|2015|2013|2020|2019|2015|2013|5597
1630936200000|2021-09-06 13:50:00|2014|2012|2011|2009|2015|2012|2011|2009|2623
1630936500000|2021-09-06 13:55:00|2012|2010|2012|2010|2012|2011|2010|2009|3887
1630936800000|2021-09-06 14:00:00|2013|2011|2013|2011|2013|2011|2012|2011|586
1630937100000|2021-09-06 14:05:00|2012|2012|2012|2010|2013|2012|2012|2010|1261
1630937400000|2021-09-06 14:10:00|||||||||1960
1630937700000|2021-09-06 14:15:00|2011|2011|2012|2010|2012|2011|2011|2010|2207
1630938000000|2021-09-06 14:20:00|||||||||47
1630938300000|2021-09-06 14:25:00|2013|2011|2009|2008|2013|2012|2008|2007|12216
1630938600000|2021-09-06 14:30:00|2008|2007|2008|2007|2010|2009|2008|2007|8661
1630938900000|2021-09-06 14:35:00|2007|2006|2008|2006|2008|2007|2006|2005|6565
1630939200000|2021-09-06 14:40:00|2007|2007|2009|2007|2010|2008|2007|2007|2501
1630939500000|2021-09-06 14:45:00|2010|2008|2013|2011|2014|2012|2010|2008|2887
1630939800000|2021-09-06 14:50:00|2012||2012||2013||2012||357
1630940100000|2021-09-06 14:55:00|2011|2010|2010|2008|2012|2010|2009|2008|11422
1630940400000|2021-09-06 15:00:00|2011|2009|2011|2009|2012|2010|2010|2009|1891
1630940700000|2021-09-06 15:05:00|2010|2010|2012|2010|2012|2011|2010|2010|1133
1630941000000|2021-09-06 15:10:00||2011||2011||2011||2011|64
1630941300000|2021-09-06 15:15:00|2011|2010|2012|2011|2014|2012|2011|2010|5892
1630941600000|2021-09-06 15:20:00|2011|2010|2012|2010|2012|2011|2011|2010|2215
1630941900000|2021-09-06 15:25:00|2011|2011|2012|2010|2012|2011|2010|2009|6236
1630998000000|2021-09-07 07:00:00|2025|2000|2014|2009|2025|2017|2014|2000|6937
1630998300000|2021-09-07 07:05:00|2013|2008|2002|1998|2013|2008|1999|1997.5|2935
1630998600000|2021-09-07 07:10:00|2001|1997.5|1987|1984.5|2001|1997.5|1987|1984|12600
1630998900000|2021-09-07 07:15:00|1986.5|1984|1986.5|1983|1987.5|1984|1985|1982|1894
1630999200000|2021-09-07 07:20:00|1987|1983.5|1990.5|1988|1994.5|1992|1987|1983.5|3097
1630999500000|2021-09-07 07:25:00|1991|1988.5|1994.5|1992|1995|1992.5|1990|1988|3001
1630999800000|2021-09-07 07:30:00|1995|1992.5|1990|1988|1997|1994|1988.5|1986.5|15146
1631000100000|2021-09-07 07:35:00|1989.5|1987.5|1990.5|1989|1991.5|1990.5|1989|1987.5|3603
1631000400000|2021-09-07 07:40:00|1991|1989.5|1992|1990|1993.5|1992|1990|1988.5|6512
1631000700000|2021-09-07 07:45:00|1991.5|1989.5|1990|1988.5|1991.5|1989.5|1990|1988.5|2129
1631001000000|2021-09-07 07:50:00|1989.5|1988|1988.5|1986.5|1989.5|1988.5|1988.5|1986.5|3445
1631001300000|2021-09-07 07:55:00|1989|1987|1990.5|1989|1991|1989|1989|1987|1468
1631001600000|2021-09-07 08:00:00|1991|1988.5|1989.5|1987.5|1991|1989|1988|1987|3185
1631001900000|2021-09-07 08:05:00|1989|1987|1989|1987|1990|1988.5|1986|1985.5|5234
1631002200000|2021-09-07 08:10:00|1988.5|1986.5|1989.5|1988|1989.5|1988|1987|1985.5|3088
1631002500000|2021-09-07 08:15:00|1990|1988.5|1987.5|1985.5|1990.5|1989|1986.5|1985|7026
1631002800000|2021-09-07 08:20:00|||||||||505
1631003100000|2021-09-07 08:25:00|1987|1985|1989|1987|1989|1987.5|1985.5|1984.5|3620
1631003400000|2021-09-07 08:30:00|1988.5|1987.5|1990|1988|1990|1989|1988.5|1987.5|1796
1631003700000|2021-09-07 08:35:00|1989.5|1987.5|1989|1987.5|1990|1989.5|1989|1987|1073
1631004000000|2021-09-07 08:40:00|1988.5|1987|1989|1987.5|1990|1988|1988|1987|2254
1631004300000|2021-09-07 08:45:00|1989.5|1988|1988.5|1987|1990.5|1989|1988|1986.5|5767
1631004600000|2021-09-07 08:50:00|1988|1987.5|1989|1987.5|1989.5|1988|1988|1986.5|1452
1631004900000|2021-09-07 08:55:00|1989.5|1988|1990|1988.5|1990.5|1989|1988|1986.5|2329
1631005200000|2021-09-07 09:00:00|1990.5|1988|1989|1987.5|1990.5|1988.5|1987|1985.5|1564
1631005500000|2021-09-07 09:05:00|1989.5|1988|1988.5|1987.5|1990|1989|1988.5|1986.5|2444
1631005800000|2021-09-07 09:10:00|1988|1987|1987.5|1986|1988|1987|1986.5|1985.5|2351
1631006100000|2021-09-07 09:15:00|1988|1986.5|1985.5|1984|1988.5|1986.5|1985.5|1984|1900
1631006400000|2021-09-07 09:20:00|1985|1983.5|1982|1980|1985|1983.5|1978.5|1977|7690
1631006700000|2021-09-07 09:25:00|1982.5|1980.5|1981.5|1980.5|1983|1982|1981.5|1980.5|589
1631007000000|2021-09-07 09:30:00|1982|1981|1982|1980|1983.5|1982|1980.5|1979.5|4160
1631007300000|2021-09-07 09:35:00|1981.5|1980.5|1982.5|1981|1982.5|1981|1981|1980|806
1631007600000|2021-09-07 09:40:00|1983|1981.5|1985|1984|1985.5|1984.5|1983|1981.5|1664
1631007900000|2021-09-07 09:45:00|1984.5|1983.5|1985.5|1984|1985.5|1984|1983|1981.5|2645
1631008200000|2021-09-07 09:50:00|||||||||352
1631008500000|2021-09-07 09:55:00|1985|1984.5|1984|1982|1985|1985|1983|1981.5|827
1631008800000|2021-09-07 10:00:00|1983.5|1982.5|1985|1984|1986|1985|1983.5|1982.5|3707
1631009100000|2021-09-07 10:05:00|1984.5|1983.5|1984|1982|1984.5|1983.5|1982.5|1981|1047
1631009400000|2021-09-07 10:10:00|1983.5|1981.5|1982.5|1981|1983.5|1981.5|1982.5|1980.5|721
1631009700000|2021-09-07 10:15:00|1982|1980.5|1984.5|1983|1984.5|1983.5|1981|1980|1764
1631010000000|2021-09-07 10:20:00|1984|1983.5|1984|1982|1985.5|1984|1983.5|1982|1428
1631010300000|2021-09-07 10:25:00|1983.5|1982.5|1983|1982|1983.5|1982.5|1982.5|1981|2199
1631010600000|2021-09-07 10:30:00|1982.5|1981.5|1979.5|1978|1982.5|1981.5|1979.5|1978|1989
1631010900000|2021-09-07 10:35:00|1978.5|1978.5|1976|1975|1980.5|1979.5|1976|1975|6379
1631011200000|2021-09-07 10:40:00|1975.5|1975.5|1978.5|1977|1980.5|1979|1975.5|1975|11415
1631011500000|2021-09-07 10:45:00|1977.5|1976.5|1979|1978|1979.5|1978|1977.5|1976.5|6487
1631011800000|2021-09-07 10:50:00|1979.5|1978.5|1980.5|1979|1982|1981|1979.5|1978.5|3332
1631012100000|2021-09-07 10:55:00|1981|1979.5|1981.5|1980|1984|1983|1981|1979|13048
1631012400000|2021-09-07 11:00:00|1982|1979.5|1982.5|1981|1984.5|1983.5|1982|1979.5|4029
1631012700000|2021-09-07 11:05:00|1982|1980.5|1986|1985|1986|1985|1981.5|1979.5|3353
1631013000000|2021-09-07 11:10:00|1986.5|1985.5|1989|1988|1990.5|1989.5|1986.5|1985.5|7898
1631013300000|2021-09-07 11:15:00|1988.5|1987.5|1986|1984.5|1989|1987.5|1983.5|1982|9958
1631013600000|2021-09-07 11:20:00|1985.5|1984|1982.5|1981|1985.5|1984|1980|1978.5|3697
1631013900000|2021-09-07 11:25:00|1982|1981.5|1983|1982|1984|1983|1982|1981.5|954
1631014200000|2021-09-07 11:30:00|||||||||19
1631014500000|2021-09-07 11:35:00|1983.5|1982.5|1983|1982|1984|1982.5|1982.5|1982|1342
1631014800000|2021-09-07 11:40:00|1982|1981.5|1979.5|1978.5|1983|1981.5|1979.5|1978.5|8228
1631015100000|2021-09-07 11:45:00|1979|1978|1979.5|1978.5|1982|1980|1979|1978|1328
1631015400000|2021-09-07 11:50:00|1980|1979.5|1980|1979|1981.5|1980|1980|1978.5|1110
1631015700000|2021-09-07 11:55:00|1979.5|1978.5|1980|1978|1980|1978.5|1978.5|1977|2626
1631016000000|2021-09-07 12:00:00|1979.5|1977.5|1979.5|1978.5|1980|1978.5|1977.5|1976|2475
1631016300000|2021-09-07 12:05:00|1979|1979|1979.5|1978|1979.5|1979|1978|1977|1153
1631016600000|2021-09-07 12:10:00|1979|1977.5|1979|1978|1979|1978|1978|1977|1116
1631016900000|2021-09-07 12:15:00|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|558
1631017200000|2021-09-07 12:20:00|1978.5|1978.5|1978|1977|1978.5|1978.5|1978|1977|204
1631017500000|2021-09-07 12:25:00|1978.5|1977.5|1981|1980|1981.5|1981|1978.5|1977.5|5108
1631017800000|2021-09-07 12:30:00|1981.5|1980.5|1981|1980|1982.5|1981.5|1981|1980|2564
1631018100000|2021-09-07 12:35:00|1980.5|1979.5|1980|1979|1982.5|1981|1980|1979|2378
1631018400000|2021-09-07 12:40:00|1980.5|1979.5|1982.5|1981.5|1982.5|1981.5|1980|1979.5|3525
1631018700000|2021-09-07 12:45:00|1983|1982|1984|1983|1984.5|1983|1983|1981.5|21666
1631019000000|2021-09-07 12:50:00|1984.5|1983.5|1978|1976.5|1984.5|1983.5|1977|1975|5874
1631019300000|2021-09-07 12:55:00|1978.5|1977|1977.5|1976.5|1978.5|1977.5|1977|1976|7432
1631019600000|2021-09-07 13:00:00|1977|1976|1976.5|1975.5|1979.5|1978|1976.5|1975|4215
1631019900000|2021-09-07 13:05:00|1976|1975|1975.5|1974.5|1978|1976.5|1975.5|1974|4853
1631020200000|2021-09-07 13:10:00|1976|1975|1975.5|1974|1976|1975|1974|1972.5|4038
1631020500000|2021-09-07 13:15:00|1974.5|1974.5|1973.5|1972|1974.5|1974.5|1972.5|1971|2744
1631020800000|2021-09-07 13:20:00|1974|1972.5|1972.5|1970.5|1974|1973|1972.5|1970.5|4814
1631021100000|2021-09-07 13:25:00|1972|1970|1970.5|1969.5|1972.5|1970.5|1968.5|1966.5|7198
1631021400000|2021-09-07 13:30:00|1971|1970|1975|1973.5|1975.5|1974.5|1968.5|1966.5|9593
1631021700000|2021-09-07 13:35:00|1975.5|1974|1978.5|1976.5|1978.5|1976.5|1972|1970.5|9938
1631022000000|2021-09-07 13:40:00|1978|1977|1979.5|1978|1981|1980|1975.5|1974.5|20136
1631022300000|2021-09-07 13:45:00|1979|1976.5|1976.5|1975.5|1979|1977.5|1974.5|1973|5964
1631022600000|2021-09-07 13:50:00|1976|1975|1971|1970|1976|1975|1971|1970|5476
1631022900000|2021-09-07 13:55:00|1970.5|1969.5|1973|1971.5|1973|1972.5|1969|1967.5|9781
1631023200000|2021-09-07 14:00:00|1972.5|1971|1967.5|1966|1972.5|1971|1966.5|1965|9074
1631023500000|2021-09-07 14:05:00|1967|1966.5|1969.5|1969|1971.5|1970|1967|1966|6068
1631023800000|2021-09-07 14:10:00|1970|1968.5|1968.5|1967.5|1970.5|1969.5|1967|1966|10177
1631024100000|2021-09-07 14:15:00|1968|1967|1967.5|1966.5|1968.5|1968|1966.5|1965|32700
1631024400000|2021-09-07 14:20:00|1967|1966|1964.5|1963|1967|1966|1963.5|1963|6817
1631024700000|2021-09-07 14:25:00|1964|1962.5|1966|1965|1968|1966.5|1963.5|1962.5|11019
1631025000000|2021-09-07 14:30:00|1966.5|1965.5|1971|1970|1971|1970|1966.5|1965.5|4975
1631025300000|2021-09-07 14:35:00|1970.5|1969.5|1972.5|1971.5|1973.5|1972.5|1969.5|1968.5|9904
1631025600000|2021-09-07 14:40:00|1973|1972|1972.5|1971.5|1974.5|1973.5|1971|1969.5|10913
1631025900000|2021-09-07 14:45:00|1972|1971|1972|1971.5|1972.5|1971.5|1971|1970.5|7354
1631026200000|2021-09-07 14:50:00|1972.5|1972|1973|1971.5|1973.5|1972.5|1972|1971.5|6495
1631026500000|2021-09-07 14:55:00|1972.5|1971|1972.5|1971|1973|1972|1972|1971|7036
1631026800000|2021-09-07 15:00:00|1972|1970.5|1972|1971|1972|1971|1971|1970|8008
1631027100000|2021-09-07 15:05:00|1971.5|1970.5|1970.5|1969.5|1971.5|1971|1970|1969|10625
1631027400000|2021-09-07 15:10:00|1971|1970|1969.5|1969|1971.5|1971|1969|1968.5|10055
1631027700000|2021-09-07 15:15:00|1969|1968.5|1966|1965.5|1969.5|1969|1965.5|1965|12321
1631028000000|2021-09-07 15:20:00|1965.5|1965|1966|1965.5|1966.5|1966|1964.5|1963.5|13597
1631028300000|2021-09-07 15:25:00|1966.5|1966|1964.5|1963.5|1966.5|1966|1963|1962|19724
1631084400000|2021-09-08 07:00:00|1957.5|1950|1952|1949|1959|1957.5|1945.5|1941.5|7653
1631084700000|2021-09-08 07:05:00|1951.5|1948.5|1948|1946|1953.5|1949.5|1947|1942|5667
1631085000000|2021-09-08 07:10:00|1947.5|1945|1955|1953|1957.5|1955.5|1945.5|1943|7773
1631085300000|2021-09-08 07:15:00|1954.5|1952.5|1961.5|1960|1961.5|1960|1954|1952.5|5686
1631085600000|2021-09-08 07:20:00|1962.5|1961|1968|1965.5|1968.5|1965.5|1962.5|1960.5|11888
1631085900000|2021-09-08 07:25:00|1967.5|1966|1966|1964.5|1968.5|1967.5|1963|1961.5|10902
1631086200000|2021-09-08 07:30:00|1965|1964|1963.5|1961.5|1965|1964|1963|1961|1884
1631086500000|2021-09-08 07:35:00|1964|1962|1973|1971.5|1973.5|1973|1962|1961|6384
1631086800000|2021-09-08 07:40:00|1972.5|1971|1966.5|1965|1972.5|1971|1962.5|1960|3576
1631087100000|2021-09-08 07:45:00|1966|1964|1962.5|1961|1966|1965|1960.5|1959|10729
1631087400000|2021-09-08 07:50:00|1962|1961.5|1961|1959.5|1964|1962.5|1961|1959|2302
1631087700000|2021-09-08 07:55:00|1960|1959|1957.5|1955.5|1961|1959|1956.5|1955|3990
1631088000000|2021-09-08 08:00:00|1958|1956|1959.5|1957.5|1960.5|1959.5|1957.5|1955.5|4595
1631088300000|2021-09-08 08:05:00|1959|1958|1956.5|1955|1959.5|1958.5|1955|1953.5|4524
1631088600000|2021-09-08 08:10:00|1956|1954.5|1955.5|1954.5|1957|1955|1952|1950.5|4433
1631088900000|2021-09-08 08:15:00|1956|1955|1954.5|1953|1956|1955|1950.5|1949|3794
1631089200000|2021-09-08 08:20:00|1954|1953.5|1958.5|1956.5|1960|1957.5|1953.5|1953|3646
1631089500000|2021-09-08 08:25:00|1958|1957|1958|1956.5|1958.5|1957.5|1955.5|1954|2732
1631089800000|2021-09-08 08:30:00|1957.5|1956|1957|1955.5|1957.5|1956|1954|1952.5|3627
1631090100000|2021-09-08 08:35:00|1956.5|1955|1959|1958|1962|1960.5|1955|1953.5|20259
1631090400000|2021-09-08 08:40:00|1958.5|1957.5|1963|1962|1963|1962|1958.5|1957|11266
1631090700000|2021-09-08 08:45:00|1962.5|1961.5|1962|1961|1963|1962|1961|1959.5|9747
1631091000000|2021-09-08 08:50:00|1961.5|1960.5|1957|1955.5|1961.5|1960.5|1957|1955|2876
1631091300000|2021-09-08 08:55:00|1956.5|1955|1954.5|1953.5|1957.5|1956.5|1954|1952.5|6419
1631091600000|2021-09-08 09:00:00|1955.5|1954|1956|1955|1957.5|1957|1954.5|1954|5720
1631091900000|2021-09-08 09:05:00|1956.5|1955.5|1961.5|1960.5|1962|1960.5|1956.5|1955|4993
1631092200000|2021-09-08 09:10:00|1961|1961|1961.5|1960|1964|1962.5|1960|1959|6637
1631092500000|2021-09-08 09:15:00|1962.5|1960.5|1961|1960|1962.5|1961|1959.5|1957.5|7370
1631092800000|2021-09-08 09:20:00|1960.5|1959.5|1963|1961.5|1964.5|1963|1960.5|1959.5|4698
1631093100000|2021-09-08 09:25:00|1962.5|1961|1961|1959|1963|1961.5|1958.5|1957.5|19260
1631093400000|2021-09-08 09:30:00|1961.5|1959.5|1960|1958.5|1965.5|1963.5|1959|1957|3122
1631093700000|2021-09-08 09:35:00|1960.5|1959|1955.5|1954|1961|1959.5|1955.5|1953.5|6360
1631094000000|2021-09-08 09:40:00|1956|1954.5|1955|1954|1958|1956|1953.5|1951.5|4722
1631094300000|2021-09-08 09:45:00|1955.5|1954.5|1954|1952.5|1955.5|1954.5|1952.5|1952|2977
1631094600000|2021-09-08 09:50:00|1955|1953.5|1954.5|1953.5|1956.5|1955|1954|1952.5|2673
1631094900000|2021-09-08 09:55:00|1955|1954|1950.5|1949.5|1955.5|1955|1950.5|1949|13176
1631095200000|2021-09-08 10:00:00|1951|1950|1945|1944|1951.5|1950.5|1945|1944|15825
1631095500000|2021-09-08 10:05:00|1945.5|1944.5|1948.5|1947.5|1950.5|1949|1945.5|1944.5|6710
1631095800000|2021-09-08 10:10:00|1949|1948|1949.5|1949|1950|1949|1949|1948|4899
1631096100000|2021-09-08 10:15:00|1950|1949.5|1950.5|1949.5|1953|1951.5|1949.5|1948|4229
1631096400000|2021-09-08 10:20:00|1950|1949|1951|1950|1951|1950.5|1949|1948|5191
1631096700000|2021-09-08 10:25:00|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1949.5|1948.5|5290
1631097000000|2021-09-08 10:30:00|1950|1950|1952.5|1951|1953|1952|1950|1949|7449
1631097300000|2021-09-08 10:35:00|1952|1951.5|1953.5|1952|1953.5|1952|1950.5|1950|7318
1631097600000|2021-09-08 10:40:00|1953|1951.5|1951|1949.5|1953.5|1951.5|1950.5|1949|2331
1631097900000|2021-09-08 10:45:00|1950.5|1950|1955|1954|1955|1954|1949|1947.5|4567
1631098200000|2021-09-08 10:50:00|1955.5|1954.5|1958|1957|1960|1959|1955.5|1954.5|1393
1631098500000|2021-09-08 10:55:00|1958.5|1957.5|1955.5|1954.5|1961.5|1960|1955|1954|4478
1631098800000|2021-09-08 11:00:00|1956|1955.5|1957|1956|1957.5|1956|1955.5|1954.5|3113
1631099100000|2021-09-08 11:05:00|1956.5|1956.5|1956|1955|1957|1956.5|1955|1954|1994
1631099400000|2021-09-08 11:10:00|1955.5|1954.5|1956|1955|1957.5|1956.5|1955|1954|4140
1631099700000|2021-09-08 11:15:00|1956.5|1955.5|1957|1955.5|1959.5|1958.5|1956|1955.5|5657
1631100000000|2021-09-08 11:20:00|1956.5|1956|1954.5|1953.5|1957|1956|1953|1952.5|2835
1631100300000|2021-09-08 11:25:00|1954|1953|1952|1951|1954|1953|1952|1950.5|3467
1631100600000|2021-09-08 11:30:00|1951.5|1950.5|1952.5|1951|1952.5|1952|1950.5|1949.5|2819
1631100900000|2021-09-08 11:35:00|1952|1951.5|1952|1951|1952.5|1951.5|1951|1950|2897
1631101200000|2021-09-08 11:40:00|1951.5|1950.5|1951.5|1950.5|1952.5|1951.5|1950.5|1950|3271
1631101500000|2021-09-08 11:45:00|1951|1951|1951|1950|1951.5|1951|1949|1947.5|5453
1631101800000|2021-09-08 11:50:00|1950.5|1949.5|1950.5|1949.5|1951|1950|1950|1949|2893
1631102100000|2021-09-08 11:55:00|1950|1949|1953.5|1952.5|1954|1953|1949.5|1949|3626
1631102400000|2021-09-08 12:00:00|1954|1952|1956|1954.5|1956|1954.5|1952|1951|2000
1631102700000|2021-09-08 12:05:00|1955.5|1954|1956|1955|1958|1956|1954|1953|1983
1631103000000|2021-09-08 12:10:00|1955.5|1954.5|1955.5|1954.5|1955.5|1955|1954|1952|5150
1631103300000|2021-09-08 12:15:00|1955|1954|1951|1950|1956|1954|1951|1950|5437
1631103600000|2021-09-08 12:20:00|1951.5|1950.5|1951|1950|1953.5|1952.5|1950|1949|3497
1631103900000|2021-09-08 12:25:00|1950.5|1949.5|1952|1950.5|1952.5|1951.5|1949.5|1949|2444
1631104200000|2021-09-08 12:30:00|1951.5|1950|1952|1951|1952|1951|1951|1949.5|1523
1631104500000|2021-09-08 12:35:00|1951.5|1951.5|1950.5|1949.5|1952.5|1952|1950.5|1949.5|4694
1631104800000|2021-09-08 12:40:00|1950|1949|1954|1952.5|1954|1953|1949.5|1949|4378
1631105100000|2021-09-08 12:45:00|1953.5|1952|1956.5|1955.5|1956.5|1955.5|1952.5|1952|4151
1631105400000|2021-09-08 12:50:00|1957|1956|1956|1955|1958|1957|1954.5|1953.5|4198
1631105700000|2021-09-08 12:55:00|1956.5|1955.5|1954|1953|1958.5|1956.5|1953.5|1952.5|7476
1631106000000|2021-09-08 13:00:00|1954.5|1953.5|1956.5|1956|1958|1956.5|1954.5|1953|4931
1631106300000|2021-09-08 13:05:00|1956|1955.5|1956|1955|1957|1956|1955|1954|5023
1631106600000|2021-09-08 13:10:00|1955.5|1954.5|1956|1955|1956.5|1955.5|1954|1953|3703
1631106900000|2021-09-08 13:15:00|1955.5|1954.5|1952.5|1951.5|1956|1955|1952.5|1951.5|2553
1631107200000|2021-09-08 13:20:00|1952|1951|1953.5|1952|1956.5|1955.5|1952|1951|3508
1631107500000|2021-09-08 13:25:00|1953|1951.5|1952|1950.5|1953|1951.5|1951|1949.5|5657
1631107800000|2021-09-08 13:30:00|1952.5|1951|1951|1950|1953|1952.5|1949.5|1948.5|11319
1631108100000|2021-09-08 13:35:00|1950.5|1949.5|1951|1950|1951.5|1951|1949|1948|10314
1631108400000|2021-09-08 13:40:00|1950.5|1949.5|1951.5|1950.5|1952|1951|1949|1948.5|9512
1631108700000|2021-09-08 13:45:00|1952|1951|1951|1950|1954|1952.5|1949.5|1948.5|12892
1631109000000|2021-09-08 13:50:00|1951.5|1950.5|1955.5|1954|1955.5|1955|1951|1950.5|4370
1631109300000|2021-09-08 13:55:00|1956|1954.5|1962|1960.5|1962|1960.5|1956|1954.5|8160
1631109600000|2021-09-08 14:00:00|1961.5|1961|1958|1957|1962|1961|1956|1955|10675
1631109900000|2021-09-08 14:05:00|1958.5|1957.5|1949.5|1948|1959.5|1958.5|1948|1946.5|17007
1631110200000|2021-09-08 14:10:00|1949|1948.5|1945|1944|1949.5|1948.5|1943.5|1942.5|9665
1631110500000|2021-09-08 14:15:00|1944.5|1943.5|1948.5|1947|1948.5|1947.5|1943|1942|9518
1631110800000|2021-09-08 14:20:00|1948|1946.5|1947.5|1946.5|1950|1948.5|1947|1946|4222
1631111100000|2021-09-08 14:25:00|1947|1947|1948|1947|1951|1950|1947|1946.5|31646
1631111400000|2021-09-08 14:30:00|1947.5|1946.5|1945|1943.5|1948.5|1947.5|1945|1943.5|6387
1631111700000|2021-09-08 14:35:00|1944.5|1943|1944|1942.5|1947.5|1946.5|1942.5|1942|8252
1631112000000|2021-09-08 14:40:00|1943.5|1942|1943|1942|1945.5|1944.5|1941|1940|9571
1631112300000|2021-09-08 14:45:00|1942.5|1942.5|1947|1946.5|1947.5|1946.5|1942.5|1941.5|11345
1631112600000|2021-09-08 14:50:00|1946.5|1946|1948.5|1947|1952|1950.5|1946|1945.5|13171
1631112900000|2021-09-08 14:55:00|1948|1947.5|1945|1944|1949.5|1948.5|1942.5|1941.5|15140
1631113200000|2021-09-08 15:00:00|1944.5|1943.5|1946.5|1946|1947|1946.5|1944.5|1943.5|14158
1631113500000|2021-09-08 15:05:00|1946|1945.5|1947.5|1946.5|1948.5|1947.5|1946|1945|15632
1631113800000|2021-09-08 15:10:00|1947|1946|1947|1946|1949|1948|1945|1943.5|23165
1631114100000|2021-09-08 15:15:00|1946.5|1945.5|1948.5|1947.5|1949|1948.5|1946.5|1945.5|10365
1631114400000|2021-09-08 15:20:00|1949|1948|1952.5|1951.5|1952.5|1951.5|1948.5|1947.5|15594
1631114700000|2021-09-08 15:25:00|1952|1951|1952|1951|1952|1951|1950.5|1949.5|19508
1631170800000|2021-09-09 07:00:00|1947.5|1930|1929|1925.5|1947.5|1934.5|1924|1920|13520
1631171100000|2021-09-09 07:05:00|1929.5|1926|1936.5|1933|1945.5|1940|1927|1925.5|10114
1631171400000|2021-09-09 07:10:00|1936|1932.5|1932.5|1930|1936.5|1934.5|1932|1928|3700
1631171700000|2021-09-09 07:15:00|1931.5|1929.5|1940|1939|1941|1939|1929|1927.5|3412
1631172000000|2021-09-09 07:20:00|1940.5|1938.5|1934.5|1933|1941.5|1940.5|1934.5|1932.5|2843
1631172300000|2021-09-09 07:25:00|1934|1932|1932|1931|1934|1932|1930|1929|4906
1631172600000|2021-09-09 07:30:00|1933|1931.5|1932|1930|1934|1933|1929.5|1928|2616
1631172900000|2021-09-09 07:35:00|1931.5|1929|1925|1923.5|1931.5|1930|1924.5|1923.5|7195
1631173200000|2021-09-09 07:40:00|1924.5|1922.5|1923.5|1922.5|1924.5|1922.5|1920|1917|7520
1631173500000|2021-09-09 07:45:00|1923|1921.5|1916|1914|1923|1921.5|1915|1914|25754
1631173800000|2021-09-09 07:50:00|1915.5|1913.5|1916|1914.5|1916.5|1915|1911|1909|8351
1631174100000|2021-09-09 07:55:00|1915.5|1915|1913.5|1911|1916.5|1915|1913.5|1911|4553
1631174400000|2021-09-09 08:00:00|1914|1911.5|1917|1916|1917.5|1916|1912.5|1910.5|2150
1631174700000|2021-09-09 08:05:00|1916.5|1916.5|1918.5|1917|1918.5|1917|1913.5|1911.5|2808
1631175000000|2021-09-09 08:10:00|1918|1916.5|1912|1911|1918|1916.5|1911.5|1909.5|2658
1631175300000|2021-09-09 08:15:00|1912.5|1911.5|1916|1914|1916|1914.5|1912|1910|12064
1631175600000|2021-09-09 08:20:00|1915|1913.5|1913|1911.5|1915|1913.5|1909.5|1907|3725
1631175900000|2021-09-09 08:25:00|1912.5|1910.5|1911.5|1909.5|1913.5|1912|1911|1908.5|4507
1631176200000|2021-09-09 08:30:00|1911|1909|1913|1911.5|1914|1912|1911|1909|2380
1631176500000|2021-09-09 08:35:00|1912.5|1911|1913.5|1911.5|1915.5|1914|1911.5|1910|5974
1631176800000|2021-09-09 08:40:00|1913|1912|1912|1911|1916.5|1915.5|1910.5|1908.5|6430
1631177100000|2021-09-09 08:45:00|1912.5|1912|1913.5|1912|1914.5|1913|1910.5|1908.5|3924
1631177400000|2021-09-09 08:50:00|1913|1911.5|1907|1905.5|1915.5|1914|1906.5|1904.5|28658
1631177700000|2021-09-09 08:55:00|1906|1906|1906.5|1905.5|1907.5|1906|1901.5|1900.5|9339
1631178000000|2021-09-09 09:00:00|1906|1906|1908|1907|1908|1907|1906|1905.5|2392
1631178300000|2021-09-09 09:05:00|1907.5|1906.5|1904|1902|1908|1906.5|1901|1899|6509
1631178600000|2021-09-09 09:10:00|1903.5|1901.5|1902.5|1901|1904.5|1903|1902|1900.5|4029
1631178900000|2021-09-09 09:15:00|1903|1901.5|1907.5|1906|1907.5|1906|1903|1901.5|3702
1631179200000|2021-09-09 09:20:00|1907|1905.5|1907.5|1906.5|1909|1908.5|1905|1903.5|14550
1631179500000|2021-09-09 09:25:00|1908|1907|1913|1911|1913|1911|1907.5|1906.5|3494
1631179800000|2021-09-09 09:30:00|1912.5|1911.5|1915.5|1913.5|1916|1914.5|1912|1911|6146
1631180100000|2021-09-09 09:35:00|1915|1914|1913.5|1913|1915.5|1914|1913.5|1912.5|1768
1631180400000|2021-09-09 09:40:00|1914|1913.5|1917|1915|1919|1917|1914|1913|6128
1631180700000|2021-09-09 09:45:00|1916.5|1915.5|1918|1916.5|1919|1918|1916.5|1915|1701
1631181000000|2021-09-09 09:50:00|1918.5|1917|1917.5|1916.5|1918.5|1917|1916|1915.5|4641
1631181300000|2021-09-09 09:55:00|1917|1916|1915|1913|1917|1916|1913.5|1912|14471
1631181600000|2021-09-09 10:00:00|1914.5|1913.5|1915.5|1914.5|1917|1915.5|1914.5|1913.5|1206
1631181900000|2021-09-09 10:05:00|1915|1914|1913|1911.5|1915.5|1914|1911.5|1911|5657
1631182200000|2021-09-09 10:10:00|1912.5|1911|1912|1911|1913|1911.5|1911|1910.5|4427
1631182500000|2021-09-09 10:15:00|1911.5|1911.5|1911.5|1910.5|1914|1912.5|1909.5|1908|6154
1631182800000|2021-09-09 10:20:00|1912|1911|1910|1909|1912.5|1911.5|1910|1908|3764
1631183100000|2021-09-09 10:25:00|1910.5|1909.5|1911|1910.5|1911.5|1910.5|1910|1909|4526
1631183400000|2021-09-09 10:30:00|1911.5|1911.5|1913|1912|1913|1912|1911.5|1911|2697
1631183700000|2021-09-09 10:35:00|1912.5|1911.5|1911|1910|1913|1911.5|1910|1909|3396
1631184000000|2021-09-09 10:40:00|1911.5|1910.5|1911.5|1910|1913|1912|1909.5|1909|6160
1631184300000|2021-09-09 10:45:00|1912|1910.5|1913.5|1912.5|1914|1912.5|1912|1910.5|2020
1631184600000|2021-09-09 10:50:00|1913|1912|1915|1914|1915|1914|1912.5|1911.5|3221
1631184900000|2021-09-09 10:55:00|1915.5|1914.5|1916|1915|1916.5|1915.5|1914.5|1914|4169
1631185200000|2021-09-09 11:00:00|1916.5|1915.5|1913|1912|1917|1916|1912.5|1911|3603
1631185500000|2021-09-09 11:05:00|1913.5|1912.5|1913.5|1912|1915|1913.5|1913|1912|9538
1631185800000|2021-09-09 11:10:00|1914|1912.5|1914.5|1913.5|1915.5|1914|1914|1912|2385
1631186100000|2021-09-09 11:15:00|1915|1914|1917|1916|1917|1916|1915|1914|10699
1631186400000|2021-09-09 11:20:00|1916.5|1916.5|1917|1916|1917|1916.5|1916.5|1915.5|20364
1631186700000|2021-09-09 11:25:00|1916.5|1915.5|1919.5|1918.5|1919.5|1919|1916|1915.5|3418
1631187000000|2021-09-09 11:30:00|1920|1919|1919|1918|1920|1919|1919|1918|2994
1631187300000|2021-09-09 11:35:00|1918.5|1917.5|1917.5|1916.5|1919|1918|1916|1915|3231
1631187600000|2021-09-09 11:40:00|1917|1917|1917|1916|1918|1917.5|1916.5|1915.5|4062
1631187900000|2021-09-09 11:45:00|1916.5|1915.5|1919.5|1918|1919.5|1918|1916|1915|6949
1631188200000|2021-09-09 11:50:00|1919|1917.5|1916|1915|1920.5|1918.5|1915.5|1914|2601
1631188500000|2021-09-09 11:55:00|1916.5|1915.5|1913|1912.5|1918|1917|1913|1911.5|4283
1631188800000|2021-09-09 12:00:00|1912.5|1912|1915.5|1914.5|1916|1915|1912.5|1911.5|6744
1631189100000|2021-09-09 12:05:00|1916|1915|1913.5|1912|1916|1915|1913|1911.5|3369
1631189400000|2021-09-09 12:10:00|1913|1912.5|1912.5|1911.5|1914|1913|1911.5|1910|3184
1631189700000|2021-09-09 12:15:00|1913|1912|1913|1912|1914|1913.5|1913|1911.5|2985
1631190000000|2021-09-09 12:20:00|1912.5|1911.5|1913|1912|1914|1912|1911.5|1910.5|4527
1631190300000|2021-09-09 12:25:00|1913.5|1912.5|1914|1912.5|1914|1913|1913.5|1912.5|2089
1631190600000|2021-09-09 12:30:00|1913.5|1912|1912|1911|1914|1912|1911.5|1911|2439
1631190900000|2021-09-09 12:35:00|1912.5|1911.5|1910.5|1909.5|1914|1913|1909.5|1908|9396
1631191200000|2021-09-09 12:40:00|1910|1909|1912|1911|1912|1911|1909|1908|6099
1631191500000|2021-09-09 12:45:00|1912.5|1910.5|1914|1912.5|1914|1913|1912|1910.5|5095
1631191800000|2021-09-09 12:50:00|1913.5|1912|1913|1912|1913.5|1912.5|1910.5|1909.5|4529
1631192100000|2021-09-09 12:55:00|1913.5|1912.5|1913|1912|1914.5|1914|1912|1911|6822
1631192400000|2021-09-09 13:00:00|1913.5|1912.5|1914|1913|1915.5|1915|1912.5|1911|5554
1631192700000|2021-09-09 13:05:00|1914.5|1913.5|1914|1913.5|1914.5|1913.5|1913|1912.5|5825
1631193000000|2021-09-09 13:10:00|1914.5|1913|1914|1913|1915|1914.5|1914|1913|4101
1631193300000|2021-09-09 13:15:00|1914.5|1913.5|1915|1914|1917|1916.5|1913.5|1913|10415
1631193600000|2021-09-09 13:20:00|1914.5|1913.5|1910|1909|1914.5|1913.5|1910|1909|6273
1631193900000|2021-09-09 13:25:00|1909.5|1908|1905.5|1904.5|1909.5|1909|1904.5|1903.5|7026
1631194200000|2021-09-09 13:30:00|1905|1904|1905.5|1904.5|1907|1905.5|1903.5|1903|13894
1631194500000|2021-09-09 13:35:00|1906|1905|1905|1904|1907|1905.5|1904|1903.5|8393
1631194800000|2021-09-09 13:40:00|1904.5|1904.5|1902.5|1901|1905.5|1904.5|1901.5|1901|10508
1631195100000|2021-09-09 13:45:00|1903.5|1901.5|1902.5|1902|1904|1903|1901|1900|20839
1631195400000|2021-09-09 13:50:00|1903|1902.5|1903.5|1902|1907|1906|1903|1902|9636
1631195700000|2021-09-09 13:55:00|1903|1902.5|1905|1903.5|1905|1904.5|1902.5|1901.5|16962
1631196000000|2021-09-09 14:00:00|1905.5|1904|1909.5|1908.5|1910|1908.5|1905.5|1904|8125
1631196300000|2021-09-09 14:05:00|1909|1908|1910.5|1910|1911.5|1910|1908.5|1908|13381
1631196600000|2021-09-09 14:10:00|1911|1910.5|1907.5|1907|1911.5|1910.5|1906|1905|16083
1631196900000|2021-09-09 14:15:00|1908|1907.5|1906.5|1906|1908|1907.5|1905|1904|10039
1631197200000|2021-09-09 14:20:00|1907|1906.5|1907|1906|1909.5|1907.5|1905.5|1905|7689
1631197500000|2021-09-09 14:25:00|1907.5|1906.5|1909.5|1908|1910|1909|1906|1905|13791
1631197800000|2021-09-09 14:30:00|1910|1908.5|1911|1910|1911|1910|1909.5|1908.5|10524
1631198100000|2021-09-09 14:35:00|1910.5|1910.5|1908.5|1908|1912|1911|1908.5|1908|19372
1631198400000|2021-09-09 14:40:00|1909|1907.5|1910.5|1909.5|1911.5|1910.5|1908|1907.5|14763
1631198700000|2021-09-09 14:45:00|1911|1910|1911|1910|1912.5|1912|1910.5|1909.5|10540
1631199000000|2021-09-09 14:50:00|1910.5|1909.5|1911|1910|1911|1910.5|1909|1908.5|8438
1631199300000|2021-09-09 14:55:00|1911.5|1910.5|1910.5|1910|1912|1911|1909.5|1909|18923
1631199600000|2021-09-09 15:00:00|1911|1910.5|1911|1910|1912.5|1911.5|1910.5|1910|6583
1631199900000|2021-09-09 15:05:00|1910.5|1909.5|1910|1909.5|1910.5|1910|1909.5|1909|10669
1631200200000|2021-09-09 15:10:00|1909.5|1909|1912|1911|1912.5|1911.5|1909.5|1909|9891
1631200500000|2021-09-09 15:15:00|1911.5|1910.5|1911.5|1910.5|1911.5|1911|1910|1909|10375
1631200800000|2021-09-09 15:20:00|1911|1910|1910.5|1909.5|1912|1911|1910|1909|15640
1631201100000|2021-09-09 15:25:00|1910|1909|1910|1909|1912|1911.5|1909.5|1908.5|19155
1631257200000|2021-09-10 07:00:00|1916|1911|1916|1912.5|1933.5|1919|1909.5|1901|7411
1631257500000|2021-09-10 07:05:00|1915.5|1913|1911.5|1909.5|1915.5|1913|1911|1908|5803
1631257800000|2021-09-10 07:10:00|1911|1910|1914.5|1912.5|1916|1913.5|1908.5|1906|2496
1631258100000|2021-09-10 07:15:00|1915|1913|1915.5|1914.5|1915.5|1914.5|1914.5|1912.5|1462
1631258400000|2021-09-10 07:20:00|1915|1914|1915.5|1914.5|1916.5|1915|1912.5|1911|4231
1631258700000|2021-09-10 07:25:00|1916.5|1915|1921.5|1920.5|1922|1920.5|1916.5|1915|3945
1631259000000|2021-09-10 07:30:00|1922|1921|1928|1926.5|1928|1926.5|1922|1921|4109
1631259300000|2021-09-10 07:35:00|1927.5|1927|1933.5|1932.5|1933.5|1932.5|1927|1926.5|1506
1631259600000|2021-09-10 07:40:00|1934|1933|1936.5|1934.5|1937.5|1936|1933.5|1932|4705
1631259900000|2021-09-10 07:45:00|1936|1934|1932|1930.5|1936|1934|1931.5|1929.5|1707
1631260200000|2021-09-10 07:50:00|1931|1930|1926.5|1925.5|1931|1930|1926.5|1925.5|1801
1631260500000|2021-09-10 07:55:00|1926|1924.5|1928|1926|1928|1926|1925|1924.5|832
1631260800000|2021-09-10 08:00:00|1927.5|1926.5|1927.5|1926|1929|1927.5|1926.5|1924.5|722
1631261100000|2021-09-10 08:05:00|1927|1925.5|1926|1924.5|1927|1925.5|1925.5|1924|727
1631261400000|2021-09-10 08:10:00|1925.5|1924|1923|1921.5|1925.5|1924|1922|1920|1257
1631261700000|2021-09-10 08:15:00|1923.5|1922|1924|1922.5|1925.5|1924|1923|1922|2331
1631262000000|2021-09-10 08:20:00|1923.5|1923|1922.5|1921.5|1923.5|1923|1922|1921.5|941
1631262300000|2021-09-10 08:25:00|1922|1922|1920.5|1919|1924|1923|1918.5|1917.5|4663
1631262600000|2021-09-10 08:30:00|1920|1918.5|1918|1916.5|1920.5|1918.5|1917|1915|1629
1631262900000|2021-09-10 08:35:00|1917.5|1916|1916|1914.5|1917.5|1916|1915|1913|814
1631263200000|2021-09-10 08:40:00|1916.5|1915|1916.5|1915.5|1917.5|1916|1916|1915|1692
1631263500000|2021-09-10 08:45:00|1916|1915|1917|1916|1917.5|1916.5|1915|1914|940
1631263800000|2021-09-10 08:50:00|1917.5|1916.5|1916|1914.5|1918|1917.5|1909.5|1908|13118
1631264100000|2021-09-10 08:55:00|1916.5|1915|1921.5|1920.5|1921.5|1920.5|1916.5|1915|2733
1631264400000|2021-09-10 09:00:00|1922|1921|1922.5|1921.5|1924|1922.5|1921|1920|2592
1631264700000|2021-09-10 09:05:00|1923|1922|1924.5|1923|1926|1925|1922.5|1922|1928
1631265000000|2021-09-10 09:10:00|1925|1922.5|1923|1921.5|1925|1922.5|1920|1918.5|2639
1631265300000|2021-09-10 09:15:00|1923.5|1922|1922.5|1921|1923.5|1922|1921|1919|947
1631265600000|2021-09-10 09:20:00|1922|1921.5|1922.5|1921|1922.5|1921.5|1921.5|1921|724
1631265900000|2021-09-10 09:25:00|1922|1921.5|1920|1919|1922.5|1921.5|1920|1919|1159
1631266200000|2021-09-10 09:30:00|1919.5|1918.5|1922|1920|1922|1920.5|1919.5|1918.5|8820
1631266500000|2021-09-10 09:35:00|1921.5|1920.5|1920.5|1919.5|1922|1920.5|1920.5|1919.5|1312
1631266800000|2021-09-10 09:40:00|1921|1920|1921.5|1920|1921.5|1920.5|1920.5|1919.5|2430
1631267100000|2021-09-10 09:45:00|1921|1919.5|1919.5|1918.5|1921.5|1919.5|1918.5|1917|6399
1631267400000|2021-09-10 09:50:00|1919|1918|1919.5|1918|1919.5|1918|1919|1918|3101
1631267700000|2021-09-10 09:55:00|1919|1918.5|1919.5|1918.5|1920|1919|1919|1918|2546
1631268000000|2021-09-10 10:00:00|1919|1918|1919|1917.5|1920|1918|1918|1917.5|1027
1631268300000|2021-09-10 10:05:00|1918.5|1917|1918|1916.5|1918.5|1917|1917|1916|1611
1631268600000|2021-09-10 10:10:00|1918.5|1917|1923.5|1922.5|1923.5|1922.5|1918.5|1917|7642
1631268900000|2021-09-10 10:15:00|1923|1922|1925|1923|1925|1923.5|1922.5|1921.5|3730
1631269200000|2021-09-10 10:20:00|1924.5|1922.5|1925|1923.5|1925|1923.5|1922|1921.5|2051
1631269500000|2021-09-10 10:25:00|1925.5|1924|1925.5|1924.5|1925.5|1924.5|1925.5|1924|0
1631269800000|2021-09-10 10:30:00|1926|1925|1927.5|1926.5|1929.5|1928.5|1926|1925|4436
1631270100000|2021-09-10 10:35:00|1926.5|1926|1929|1928|1929|1928|1926.5|1925.5|1788
1631270400000|2021-09-10 10:40:00|1929.5|1928.5|1929.5|1928|1929.5|1928.5|1929.5|1928|239
1631270700000|2021-09-10 10:45:00|1929|1927.5|1924|1923|1929|1927.5|1924|1923|3049
1631271000000|2021-09-10 10:50:00|1923.5|1922.5|1926|1925|1926|1925|1923|1922|3362
1631271300000|2021-09-10 10:55:00|1925.5|1924.5|1925|1924|1926|1925|1924|1923.5|1891
1631271600000|2021-09-10 11:00:00|1925.5|1924.5|1922.5|1921.5|1925.5|1924.5|1922.5|1921.5|1231
1631271900000|2021-09-10 11:05:00|1922|1921|1921.5|1920.5|1922|1921|1920.5|1919.5|1366
1631272200000|2021-09-10 11:10:00|1921|1920|1923|1922|1923.5|1922.5|1921|1920|1192
1631272500000|2021-09-10 11:15:00|||||||||89
1631272800000|2021-09-10 11:20:00|1923.5|1922.5|1925|1924|1925.5|1924|1923.5|1922.5|1324
1631273100000|2021-09-10 11:25:00|1924.5|1923.5|1924.5|1923.5|1925|1924|1923.5|1922.5|1212
1631273400000|2021-09-10 11:30:00|1924|1923|1924|1923|1924|1923.5|1923|1922|3463
1631273700000|2021-09-10 11:35:00|1924.5|1923.5|1923|1922.5|1925|1924|1922|1921.5|3440
1631274000000|2021-09-10 11:40:00|1922.5|1922|1922.5|1921.5|1922.5|1922|1922.5|1921.5|1055
1631274300000|2021-09-10 11:45:00|1922|1921|1920|1919|1922|1921|1918.5|1917|4281
1631274600000|2021-09-10 11:50:00|1920.5|1919.5|1917.5|1916.5|1921|1919.5|1917.5|1916|1998
1631274900000|2021-09-10 11:55:00|1917|1916|1914.5|1913.5|1917|1916|1913.5|1912.5|3598
1631275200000|2021-09-10 12:00:00|1915|1914|1914.5|1914|1916.5|1915.5|1914.5|1914|3426
1631275500000|2021-09-10 12:05:00|1915|1914.5|1916|1914.5|1917.5|1916.5|1915|1914|1394
1631275800000|2021-09-10 12:10:00|1915.5|1914|1915.5|1915|1916.5|1915.5|1915|1914|1399
1631276100000|2021-09-10 12:15:00|1915|1914.5|1915.5|1914.5|1915.5|1915|1915|1914.5|710
1631276400000|2021-09-10 12:20:00|1916|1915|1916|1915|1916|1915|1916|1915|1000
1631276700000|2021-09-10 12:25:00|1915.5|1915.5|1916.5|1915.5|1916.5|1916|1915.5|1914.5|1732
1631277000000|2021-09-10 12:30:00|1916|1915|1912|1911|1916|1915|1912|1911|3256
1631277300000|2021-09-10 12:35:00|1912.5|1912|1913.5|1912.5|1914.5|1913.5|1912.5|1911.5|3254
1631277600000|2021-09-10 12:40:00|1913|1912|1912|1911|1913|1912|1912|1911|737
1631277900000|2021-09-10 12:45:00|1911.5|1910.5|1910|1909|1911.5|1910.5|1909.5|1909|3187
1631278200000|2021-09-10 12:50:00|1909.5|1908.5|1908.5|1907.5|1909.5|1908.5|1908.5|1907.5|2792
1631278500000|2021-09-10 12:55:00|1908|1907|1908|1906.5|1910|1909|1907.5|1906.5|2402
1631278800000|2021-09-10 13:00:00|1908.5|1907|1902.5|1901|1909|1908|1900|1898.5|29836
1631279100000|2021-09-10 13:05:00|1902|1900.5|1899.5|1897|1902|1900.5|1898.5|1897|9317
1631279400000|2021-09-10 13:10:00|1899|1896.5|1899.5|1898|1900|1898.5|1894.5|1893.5|4461
1631279700000|2021-09-10 13:15:00|1900|1899|1901|1900|1903.5|1902|1900|1898|3794
1631280000000|2021-09-10 13:20:00|1900.5|1899.5|1902|1900.5|1902|1901|1900.5|1899.5|2870
1631280300000|2021-09-10 13:25:00|1902.5|1901|1902|1901|1902.5|1901.5|1900.5|1899.5|4210
1631280600000|2021-09-10 13:30:00|1901.5|1899.5|1902|1900.5|1904|1902.5|1900.5|1899.5|7456
1631280900000|2021-09-10 13:35:00|1901.5|1900|1904.5|1903.5|1906.5|1905.5|1900|1898.5|10138
1631281200000|2021-09-10 13:40:00|1905|1904|1902.5|1901.5|1906|1905|1901.5|1900|10758
1631281500000|2021-09-10 13:45:00|1902|1901|1901|1899.5|1903|1902|1900.5|1899|3911
1631281800000|2021-09-10 13:50:00|1900.5|1900|1905.5|1904.5|1908|1907|1900.5|1900|5611
1631282100000|2021-09-10 13:55:00|1905|1904|1904.5|1903.5|1905|1904.5|1903|1901.5|4299
1631282400000|2021-09-10 14:00:00|1904|1903|1902.5|1901|1904.5|1903.5|1902|1900.5|4511
1631282700000|2021-09-10 14:05:00|1903|1901.5|1906|1905.5|1906.5|1905.5|1903|1901.5|7531
1631283000000|2021-09-10 14:10:00|1905.5|1905|1904|1903|1909|1908|1904|1902.5|11090
1631283300000|2021-09-10 14:15:00|1903.5|1902.5|1901.5|1900.5|1904|1903|1900|1899|43455
1631283600000|2021-09-10 14:20:00|1901|1900|1902.5|1901.5|1902.5|1901.5|1900|1899|7469
1631283900000|2021-09-10 14:25:00|1903|1902|1907.5|1907|1908|1907.5|1903|1902|7517
1631284200000|2021-09-10 14:30:00|1907|1906.5|1902|1901|1907.5|1906.5|1902|1901|12780
1631284500000|2021-09-10 14:35:00|1901.5|1900|1897.5|1896.5|1902|1900|1896.5|1895.5|11701
1631284800000|2021-09-10 14:40:00|1898|1897|1896.5|1895|1899.5|1898|1896.5|1895|7923
1631285100000|2021-09-10 14:45:00|1897|1895.5|1899|1898|1901|1899.5|1895.5|1894.5|15615
1631285400000|2021-09-10 14:50:00|1899.5|1898.5|1897|1895.5|1900|1899|1897|1895|41221
1631285700000|2021-09-10 14:55:00|1896|1895|1898|1897|1899.5|1898.5|1892.5|1891.5|35486
1631286000000|2021-09-10 15:00:00|1898.5|1897.5|1898.5|1897.5|1899|1898.5|1896.5|1895|9129
1631286300000|2021-09-10 15:05:00|1899|1898|1899.5|1898.5|1901|1900|1898|1897|8173
1631286600000|2021-09-10 15:10:00|1899|1898|1900.5|1899.5|1902.5|1902|1898|1897|6448
1631286900000|2021-09-10 15:15:00|1900|1900|1906|1904.5|1907|1906.5|1900|1900|49555
1631287200000|2021-09-10 15:20:00|1905.5|1904|1907|1905.5|1910.5|1910|1904.5|1904|29245
1631287500000|2021-09-10 15:25:00|1906.5|1905|1907.5|1905.5|1908.5|1907.5|1904|1903|33302
1631516400000|2021-09-13 07:00:00|1920.5|1901|1914|1912|1920.5|1912.5|1903|1901|11658
1631516700000|2021-09-13 07:05:00|1912|1911.5|1914.5|1913|1918.5|1917|1912|1911.5|5726
1631517000000|2021-09-13 07:10:00|1916|1912.5|1911.5|1910|1916|1912.5|1908.5|1907.5|6515
1631517300000|2021-09-13 07:15:00|1911|1909.5|1915.5|1913.5|1916|1914|1909.5|1909|1872
1631517600000|2021-09-13 07:20:00|1915|1913|1910.5|1909.5|1917|1915.5|1910.5|1909|3133
1631517900000|2021-09-13 07:25:00|1910|1909|1905|1903.5|1910|1909|1904.5|1903|1480
1631518200000|2021-09-13 07:30:00|1904.5|1903|1898|1896.5|1904.5|1903|1898|1896.5|4508
1631518500000|2021-09-13 07:35:00|1898.5|1897|1903|1901.5|1903|1901.5|1898.5|1897|2813
1631518800000|2021-09-13 07:40:00|1904|1901|1893.5|1892|1904|1902|1893|1891.5|4247
1631519100000|2021-09-13 07:45:00|1893|1892.5|1891.5|1890|1896.5|1895|1890|1888.5|9281
1631519400000|2021-09-13 07:50:00|1892|1890.5|1895|1894|1897.5|1895.5|1891.5|1890.5|7043
1631519700000|2021-09-13 07:55:00|1895.5|1894.5|1895|1893.5|1897|1895|1893.5|1891.5|3696
1631520000000|2021-09-13 08:00:00|1894.5|1893|1892.5|1890.5|1894.5|1893.5|1891.5|1890|2531
1631520300000|2021-09-13 08:05:00|1892|1890|1888.5|1886.5|1892|1890.5|1887.5|1886|4235
1631520600000|2021-09-13 08:10:00|1889|1887|1889.5|1888.5|1891.5|1890.5|1888.5|1887|4998
1631520900000|2021-09-13 08:15:00|1889|1888|1890|1887|1892|1890.5|1887|1885.5|3914
1631521200000|2021-09-13 08:20:00|1889.5|1887.5|1888|1887|1889.5|1888.5|1888|1887|1763
1631521500000|2021-09-13 08:25:00|1887.5|1886.5|1887.5|1885.5|1887.5|1886.5|1885.5|1884.5|2748
1631521800000|2021-09-13 08:30:00|1887|1886|1892.5|1890.5|1894|1892.5|1886.5|1885.5|5858
1631522100000|2021-09-13 08:35:00|1892|1889.5|1890|1888.5|1892|1891|1889|1887|3775
1631522400000|2021-09-13 08:40:00|1890.5|1889|1893.5|1892|1895.5|1893.5|1890.5|1889|4187
1631522700000|2021-09-13 08:45:00|1893|1891.5|1891|1889.5|1893|1891.5|1891|1889.5|2979
1631523000000|2021-09-13 08:50:00|1891.5|1890|1894|1892.5|1895|1894|1891.5|1890|6607
1631523300000|2021-09-13 08:55:00|1893.5|1892|1887.5|1886.5|1893.5|1892|1887.5|1886.5|7930
1631523600000|2021-09-13 09:00:00|1888|1887|1884|1882|1888|1887.5|1881|1880|5171
1631523900000|2021-09-13 09:05:00|1883.5|1881.5|1880.5|1879.5|1883.5|1881.5|1877.5|1876|9656
1631524200000|2021-09-13 09:10:00|1880|1879|1876|1875|1880.5|1879|1875.5|1873.5|2546
1631524500000|2021-09-13 09:15:00|1876.5|1875.5|1874.5|1873.5|1879|1878|1874.5|1873|5832
1631524800000|2021-09-13 09:20:00|1875|1874.5|1869.5|1868|1877.5|1876.5|1867.5|1867|15463
1631525100000|2021-09-13 09:25:00|1869|1867.5|1871|1869|1871.5|1869|1868.5|1867|2888
1631525400000|2021-09-13 09:30:00|1871.5|1870|1878|1876|1878|1876|1871.5|1870|2520
1631525700000|2021-09-13 09:35:00|1877.5|1876.5|1883|1880.5|1883|1880.5|1875.5|1874|8021
1631526000000|2021-09-13 09:40:00|1883.5|1881.5|1887|1886.5|1888|1886.5|1881|1880|4545
1631526300000|2021-09-13 09:45:00|1886.5|1886|1886|1884.5|1889|1887|1884.5|1883|3890
1631526600000|2021-09-13 09:50:00|1885.5|1884|1884.5|1883|1887|1884.5|1883.5|1883|2110
1631526900000|2021-09-13 09:55:00|1885|1883.5|1885.5|1883.5|1887|1885|1883|1881|3125
1631527200000|2021-09-13 10:00:00|1886|1884|1885|1883.5|1886|1884.5|1884|1883.5|551
1631527500000|2021-09-13 10:05:00|1885.5|1884|1888|1886.5|1890.5|1889|1885.5|1884|1776
1631527800000|2021-09-13 10:10:00|1887.5|1886|1884|1882.5|1887.5|1886|1883.5|1882.5|2100
1631528100000|2021-09-13 10:15:00|1885|1883|1886.5|1885.5|1887|1886|1884|1883|1065
1631528400000|2021-09-13 10:20:00|1886|1885|1886.5|1885|1887.5|1886|1885|1884|2412
1631528700000|2021-09-13 10:25:00|1887|1885.5|1883.5|1882|1887|1885.5|1880|1879.5|5863
1631529000000|2021-09-13 10:30:00|1883|1881.5|1881.5|1880|1883.5|1882.5|1878|1877|11581
1631529300000|2021-09-13 10:35:00|1882|1880.5|1882.5|1881|1885|1883.5|1880.5|1879|3714
1631529600000|2021-09-13 10:40:00|1883.5|1881.5|1883|1881.5|1886|1884.5|1882.5|1881|1975
1631529900000|2021-09-13 10:45:00|1883.5|1882|1885.5|1884|1887.5|1885.5|1883.5|1882|2963
1631530200000|2021-09-13 10:50:00|1885|1883.5|1884|1883|1885.5|1884.5|1883.5|1882|3135
1631530500000|2021-09-13 10:55:00|1884.5|1883.5|1884.5|1883.5|1886|1885|1884|1883|2889
1631530800000|2021-09-13 11:00:00|1884|1883|1884.5|1883.5|1884.5|1883.5|1883.5|1882.5|2564
1631531100000|2021-09-13 11:05:00|1885|1884|1887|1885.5|1889|1887.5|1885|1884|2815
1631531400000|2021-09-13 11:10:00|1886.5|1886|1888.5|1887|1890|1888|1886|1885|4499
1631531700000|2021-09-13 11:15:00|1889.5|1887.5|1887.5|1886.5|1890.5|1889.5|1887.5|1886.5|2392
1631532000000|2021-09-13 11:20:00|1887|1887|1890.5|1889|1890.5|1889.5|1887|1887|2692
1631532300000|2021-09-13 11:25:00|1890|1889.5|1888.5|1887|1890|1889.5|1887.5|1886.5|3403
1631532600000|2021-09-13 11:30:00|1888|1886.5|1888.5|1886.5|1888.5|1887|1887|1886|1184
1631532900000|2021-09-13 11:35:00|1888|1887|1887.5|1887|1889|1887.5|1887.5|1886.5|1650
1631533200000|2021-09-13 11:40:00|1887|1886.5|1887|1886|1889|1888|1886.5|1885|4153
1631533500000|2021-09-13 11:45:00|1886.5|1885.5|1886|1885|1887|1886.5|1885|1884|3042
1631533800000|2021-09-13 11:50:00|1887|1885.5|1890|1888.5|1890.5|1889|1886.5|1885.5|1638
1631534100000|2021-09-13 11:55:00|1889.5|1888|1889|1887|1893.5|1891.5|1887|1886.5|5854
1631534400000|2021-09-13 12:00:00|1890|1887.5|1888|1887|1891|1889.5|1888|1886.5|18905
1631534700000|2021-09-13 12:05:00|1887.5|1886.5|1890|1889|1891|1889.5|1887.5|1886.5|3062
1631535000000|2021-09-13 12:10:00|1889.5|1888.5|1890.5|1889.5|1891|1890|1889|1888.5|2133
1631535300000|2021-09-13 12:15:00|1890|1889|1885.5|1884|1890.5|1889.5|1885|1884|4349
1631535600000|2021-09-13 12:20:00|1886|1884.5|1886|1884.5|1886|1884.5|1886|1884.5|1395
1631535900000|2021-09-13 12:25:00|1886.5|1885|1884.5|1883.5|1887|1885.5|1883.5|1882|3529
1631536200000|2021-09-13 12:30:00|1884|1883|1887|1886.5|1887.5|1886.5|1883.5|1882.5|2236
1631536500000|2021-09-13 12:35:00|1886.5|1886|1886.5|1885.5|1887|1886.5|1885|1884.5|2853
1631536800000|2021-09-13 12:40:00|1886|1885|1887|1885.5|1889|1887.5|1885.5|1885|3644
1631537100000|2021-09-13 12:45:00|1886.5|1885|1890|1889|1891.5|1890|1886|1885|3753
1631537400000|2021-09-13 12:50:00|1889.5|1888.5|1890|1889|1891|1889|1888.5|1887.5|2029
1631537700000|2021-09-13 12:55:00|1890.5|1889.5|1894|1893|1894.5|1893.5|1890|1889.5|2409
1631538000000|2021-09-13 13:00:00|1893.5|1892.5|1891.5|1890.5|1894|1892.5|1890.5|1889.5|4333
1631538300000|2021-09-13 13:05:00|1891|1890|1893.5|1892.5|1893.5|1892.5|1891|1890|3110
1631538600000|2021-09-13 13:10:00|1893|1892|1892|1891.5|1893|1892.5|1891|1890|3428
1631538900000|2021-09-13 13:15:00|1891.5|1891|1890.5|1889|1892|1891.5|1889|1887.5|3659
1631539200000|2021-09-13 13:20:00|1891|1889.5|1890|1889.5|1891|1890|1889|1888|7704
1631539500000|2021-09-13 13:25:00|1889.5|1889|1888.5|1887.5|1890|1889|1886|1885|13559
1631539800000|2021-09-13 13:30:00|1888|1887|1892.5|1891|1893|1891.5|1888|1887|6712
1631540100000|2021-09-13 13:35:00|1892|1891.5|1885.5|1884.5|1892.5|1891.5|1884|1883|11396
1631540400000|2021-09-13 13:40:00|1885|1884|1889.5|1888.5|1889.5|1888.5|1883.5|1882.5|31626
1631540700000|2021-09-13 13:45:00|1889|1888|1889.5|1888.5|1891|1890.5|1888.5|1888|12450
1631541000000|2021-09-13 13:50:00|1890|1889|1893.5|1892|1895.5|1894|1890|1889|10989
1631541300000|2021-09-13 13:55:00|1894|1892.5|1894.5|1894|1894.5|1894|1892.5|1892|7373
1631541600000|2021-09-13 14:00:00|1894|1893.5|1894.5|1893.5|1896.5|1895|1892|1891.5|8904
1631541900000|2021-09-13 14:05:00|1894|1893|1894.5|1893.5|1894.5|1893.5|1893|1891.5|6838
1631542200000|2021-09-13 14:10:00|1894|1894|1894|1893|1895|1894|1893.5|1892.5|4355
1631542500000|2021-09-13 14:15:00|1894.5|1893.5|1896.5|1896|1896.5|1896|1893.5|1893|4946
1631542800000|2021-09-13 14:20:00|1897|1896.5|1903|1902|1903|1902|1896.5|1895|12660
1631543100000|2021-09-13 14:25:00|1902.5|1902.5|1906|1905|1906.5|1905|1902.5|1901.5|9149
1631543400000|2021-09-13 14:30:00|1905.5|1905.5|1900.5|1899.5|1905.5|1905.5|1899.5|1897.5|6646
1631543700000|2021-09-13 14:35:00|1900|1899|1901.5|1901|1901.5|1901|1898.5|1897.5|6991
1631544000000|2021-09-13 14:40:00|1901|1900.5|1898|1896.5|1901|1900.5|1897.5|1896|15130
1631544300000|2021-09-13 14:45:00|1897.5|1896|1893|1891.5|1898|1897|1892.5|1891|5905
1631544600000|2021-09-13 14:50:00|1892.5|1891|1891.5|1890.5|1893|1892|1889|1887.5|5760
1631544900000|2021-09-13 14:55:00|1891|1890|1890|1888.5|1892|1890.5|1889|1887.5|8107
1631545200000|2021-09-13 15:00:00|1889.5|1889|1890.5|1890|1891.5|1890.5|1889|1887.5|5008
1631545500000|2021-09-13 15:05:00|1891|1890.5|1890|1889|1892.5|1892|1889.5|1889|5894
1631545800000|2021-09-13 15:10:00|1889.5|1888.5|1888|1887|1890|1889.5|1888|1887|8247
1631546100000|2021-09-13 15:15:00|1887.5|1886.5|1889|1888|1889.5|1888.5|1886.5|1885.5|7513
1631546400000|2021-09-13 15:20:00|1888.5|1887.5|1886|1885.5|1888.5|1887.5|1885.5|1884.5|7112
1631546700000|2021-09-13 15:25:00|1886.5|1886|1891|1889|1891|1889.5|1886|1885.5|18361
1631603100000|2021-09-14 07:05:00|1810|1779.5|1789.5|1783|1810|1805.5|1757|1755|129111
1631603400000|2021-09-14 07:10:00|1789|1784.5|1797|1793.5|1806.5|1803.5|1775|1771|56395
1631603700000|2021-09-14 07:15:00|1798.5|1794|1817.5|1814.5|1820|1817|1798.5|1794|14446
1631604000000|2021-09-14 07:20:00|1817|1815|1832|1828.5|1832.5|1829|1815.5|1813|19919
1631604300000|2021-09-14 07:25:00|1832.5|1829|1835.5|1832|1850.5|1845|1830.5|1827.5|38788
1631604600000|2021-09-14 07:30:00|1835|1833.5|1846.5|1844|1846.5|1844|1832.5|1830|10021
1631604900000|2021-09-14 07:35:00|1846|1843.5|1834|1832|1846|1843.5|1834|1831|2393
1631605200000|2021-09-14 07:40:00|1833.5|1831.5|1838.5|1835.5|1838.5|1837.5|1829.5|1827|9563
1631605500000|2021-09-14 07:45:00|1839|1837.5|1833|1831|1840.5|1839.5|1832|1830.5|77432
1631605800000|2021-09-14 07:50:00|1832.5|1830.5|1833|1831|1833|1831|1830|1828|8503
1631606100000|2021-09-14 07:55:00|1833.5|1831.5|1835.5|1834|1835.5|1834|1833|1831|2082
1631606400000|2021-09-14 08:00:00|1836|1834.5|1838.5|1837|1839|1838|1836|1834.5|3297
1631606700000|2021-09-14 08:05:00|1839|1836.5|1838.5|1836|1842|1841.5|1837|1835.5|7397
1631607000000|2021-09-14 08:10:00|1838|1835.5|1838.5|1836.5|1839.5|1838.5|1837|1835|39736
1631607300000|2021-09-14 08:15:00|1838|1836|1839.5|1837.5|1839.5|1837.5|1837.5|1836|644
1631607600000|2021-09-14 08:20:00|1839|1838|1838.5|1837|1839|1838.5|1837.5|1836|3992
1631607900000|2021-09-14 08:25:00|1839|1837.5|1839.5|1837.5|1839.5|1837.5|1839|1837|1422
1631608200000|2021-09-14 08:30:00|1839|1838|1840.5|1838.5|1843|1841|1839|1838|3939
1631608500000|2021-09-14 08:35:00||1838||1839||1839||1838|889
1631608800000|2021-09-14 08:40:00|1840|1839.5|1833|1830.5|1840|1839.5|1830.5|1827.5|6599
1631609100000|2021-09-14 08:45:00|1832.5|1831|1834.5|1833.5|1835|1833.5|1832|1830.5|4106
1631609400000|2021-09-14 08:50:00|1834|1834|1836|1834.5|1836.5|1835|1834|1833.5|996
1631609700000|2021-09-14 08:55:00|1835.5|1833.5|1841|1839.5|1841.5|1839.5|1834|1833|3428
1631610000000|2021-09-14 09:00:00|1841.5|1840|1844.5|1843|1845|1844|1841.5|1840|3659
1631610300000|2021-09-14 09:05:00|1844|1843.5|1847|1845|1848.5|1846.5|1844|1843|9476
1631610600000|2021-09-14 09:10:00|1847.5|1845.5|1847.5|1846|1848.5|1847|1846.5|1845.5|3374
1631610900000|2021-09-14 09:15:00|1847|1845.5|1839.5|1837.5|1847|1845.5|1834|1833.5|9541
1631611200000|2021-09-14 09:20:00|1840|1838|1836.5|1834|1842|1839.5|1833.5|1831|4598
1631611500000|2021-09-14 09:25:00|1837.5|1834.5|1837|1835|1839|1837|1836.5|1834.5|1999
1631611800000|2021-09-14 09:30:00|1837.5|1835.5|1837.5|1835.5|1838|1835.5|1837.5|1835.5|468
1631612400000|2021-09-14 09:40:00|1837|1836|1841|1839.5|1842.5|1841|1837|1835.5|7227
1631612700000|2021-09-14 09:45:00|1841.5|1840|1842.5|1841|1844|1842|1841|1840|25455
1631613000000|2021-09-14 09:50:00|1843|1841.5|1843|1841|1848.5|1846.5|1841|1840|22533
1631613300000|2021-09-14 09:55:00|1842.5|1840.5|1835.5|1833.5|1842.5|1840.5|1835.5|1833.5|8790
1631613600000|2021-09-14 10:00:00|1835|1833|1827|1825|1835|1833|1822.5|1821|36654
1631613900000|2021-09-14 10:05:00|1826.5|1825.5|1833|1832|1833.5|1832|1826.5|1825.5|2936
1631614200000|2021-09-14 10:10:00|1833.5|1832.5|1835.5|1833.5|1838.5|1835.5|1833.5|1831.5|4633
1631614500000|2021-09-14 10:15:00|1834|1833|1838|1836|1839.5|1837|1833|1831.5|3760
1631614800000|2021-09-14 10:20:00|1837.5|1835|1839.5|1837.5|1839.5|1837.5|1835.5|1834.5|2936
1631615100000|2021-09-14 10:25:00|1840.5|1838|1840.5|1839|1844|1842.5|1840.5|1838|4315
1631615400000|2021-09-14 10:30:00|1841|1839.5|1842.5|1841|1843.5|1842.5|1841|1839|4278
1631615700000|2021-09-14 10:35:00|1843|1841.5|1843|1842|1845|1843.5|1842.5|1841.5|5789
1631616000000|2021-09-14 10:40:00|1842.5|1841.5|1845|1844.5|1845.5|1845|1842.5|1841|10144
1631616300000|2021-09-14 10:45:00|1845.5|1843.5|1847|1845|1848.5|1847|1845|1843.5|7454
1631616600000|2021-09-14 10:50:00|1846.5|1844.5|1850.5|1849.5|1852.5|1851|1845.5|1844.5|24070
1631616900000|2021-09-14 10:55:00|1851|1850|1856|1854.5|1858|1854.5|1851|1849.5|24480
1631617200000|2021-09-14 11:00:00|1855.5|1854|1854.5|1852.5|1856|1854.5|1849.5|1848|7227
1631617500000|2021-09-14 11:05:00|1853.5|1853|1862.5|1860.5|1862.5|1860.5|1853.5|1852|5792
1631617800000|2021-09-14 11:10:00|1862|1861|1861|1859|1862.5|1861|1860|1858.5|10799
1631618100000|2021-09-14 11:15:00|1862|1859.5|1864|1862.5|1864|1862.5|1861|1859|2708
1631618400000|2021-09-14 11:20:00|1863.5|1863|1866.5|1865|1871.5|1870.5|1863|1861.5|75237
1631618700000|2021-09-14 11:25:00|1867|1865.5|1865.5|1864|1867.5|1866|1865.5|1863.5|2406
1631619000000|2021-09-14 11:30:00|1865|1864.5|1863|1862|1865|1864.5|1863|1861.5|2824
1631619300000|2021-09-14 11:35:00|1863.5|1862.5|1865|1863.5|1865.5|1864|1862|1860.5|4509
1631619600000|2021-09-14 11:40:00|1866|1864|1871|1869|1871|1869.5|1866|1864|8758
1631619900000|2021-09-14 11:45:00|1870.5|1869.5|1870.5|1868.5|1871|1870|1869.5|1868|5003
1631620200000|2021-09-14 11:50:00|1870|1869|1871|1869.5|1871.5|1870.5|1870|1868|4262
1631620500000|2021-09-14 11:55:00|1871.5|1870|1870|1869.5|1872|1871|1870|1869|35146
1631620800000|2021-09-14 12:00:00|1870.5|1869|1866.5|1864.5|1870.5|1869.5|1866.5|1864.5|35502
1631621100000|2021-09-14 12:05:00|1866|1863.5|1870.5|1869|1870.5|1869|1864.5|1862.5|3926
1631621400000|2021-09-14 12:10:00|1871|1869.5|1870.5|1869|1874.5|1872|1870.5|1869|2324
1631621700000|2021-09-14 12:15:00|1871|1869.5|1878.5|1876.5|1879|1877|1871|1869.5|2647
1631622000000|2021-09-14 12:20:00|1878|1877|1878|1876.5|1878.5|1877|1877|1875.5|3683
1631622300000|2021-09-14 12:25:00|1877.5|1876|1872.5|1869.5|1877.5|1876|1870.5|1869|48066
1631622600000|2021-09-14 12:30:00|1873.5|1870|1897|1895|1899|1896|1873.5|1870|41098
1631622900000|2021-09-14 12:35:00|1896.5|1894.5|1897.5|1894|1899|1897.5|1891|1890|16650
1631623200000|2021-09-14 12:40:00|1897|1898|1899.5|1896|1899.5|1898|1894|1892|18766
1631623500000|2021-09-14 12:45:00|1900|1896.5|1901.5|1899.5|1904.5|1903|1898.5|1895.5|66851
1631623800000|2021-09-14 12:50:00|1901|1899|1910|1908|1910.5|1909|1898|1894.5|23680
1631624100000|2021-09-14 12:55:00|1910.5|1908.5|1906|1904|1912.5|1910.5|1906|1903|8394
1631624400000|2021-09-14 13:00:00|1905.5|1904.5|1902|1900.5|1906|1904.5|1901|1898.5|9201
1631624700000|2021-09-14 13:05:00|1901.5|1901|1910|1908.5|1910|1908.5|1901.5|1899.5|23929
1631625000000|2021-09-14 13:10:00|1909.5|1908|1902|1900|1909.5|1908.5|1900.5|1898.5|12291
1631625300000|2021-09-14 13:15:00|1901.5|1901.5|1902.5|1901|1903|1902|1901.5|1901|2689
1631625600000|2021-09-14 13:20:00|1902|1901.5|1900.5|1899.5|1905.5|1904.5|1900.5|1898.5|14273
1631625900000|2021-09-14 13:25:00|1900|1900|1900.5|1898.5|1903.5|1903|1900|1898.5|23647
1631626200000|2021-09-14 13:30:00|1901|1899|1900|1898.5|1911|1909|1900|1898.5|60116
1631626500000|2021-09-14 13:35:00|1899.5|1899|1901|1899.5|1904|1901|1897.5|1895.5|15820
1631626800000|2021-09-14 13:40:00|1900.5|1899|1900.5|1899|1901.5|1900.5|1898.5|1898|12556
1631627100000|2021-09-14 13:45:00|1901|1899.5|1900|1899|1902.5|1901.5|1899.5|1898|9443
1631627400000|2021-09-14 13:50:00|1899.5|1898.5|1902|1901|1902.5|1901.5|1899|1898|8124
1631627700000|2021-09-14 13:55:00|1901.5|1900.5|1892.5|1891.5|1902|1901|1890.5|1890|8287
1631628000000|2021-09-14 14:00:00|1892|1890.5|1893|1891.5|1893|1891.5|1890|1888.5|7266
1631628300000|2021-09-14 14:05:00|1893.5|1892|1881|1880|1894|1893|1881|1880|44254
1631628600000|2021-09-14 14:10:00|1881.5|1880.5|1871|1869.5|1883|1881|1870|1868|28803
1631628900000|2021-09-14 14:15:00|1870.5|1869|1863|1860.5|1871.5|1870.5|1863|1860.5|13337
1631629200000|2021-09-14 14:20:00|1862.5|1861|1874.5|1872.5|1874.5|1872.5|1862.5|1860.5|16407
1631629500000|2021-09-14 14:25:00|1875|1873|1869.5|1868.5|1876.5|1874.5|1869.5|1867|10169
1631629800000|2021-09-14 14:30:00|1870|1869|1871|1869.5|1874|1872.5|1870|1868.5|10856
1631630100000|2021-09-14 14:35:00|1872|1870|1871.5|1869.5|1875|1874|1871.5|1869.5|9230
1631630400000|2021-09-14 14:40:00|1872.5|1870|1875|1873.5|1879|1877.5|1872.5|1870|8742
1631630700000|2021-09-14 14:45:00|1874.5|1874|1873.5|1872.5|1876.5|1875.5|1873|1872|9882
1631631000000|2021-09-14 14:50:00|1874|1873|1871|1870|1875|1874|1871|1869|12138
1631631300000|2021-09-14 14:55:00|1871.5|1870.5|1874|1873|1874.5|1873.5|1870|1867.5|12950
1631631600000|2021-09-14 15:00:00|1873.5|1872.5|1874.5|1873.5|1874.5|1873.5|1873|1871.5|8045
1631631900000|2021-09-14 15:05:00|1874|1873|1872|1871|1874.5|1873.5|1871.5|1871|10717
1631632200000|2021-09-14 15:10:00|1872.5|1871.5|1873.5|1872|1874|1872|1872.5|1871|5083
1631632500000|2021-09-14 15:15:00|1873|1872.5|1870.5|1869.5|1874|1873|1870|1868.5|14494
1631632800000|2021-09-14 15:20:00|1870|1869|1874|1873|1874|1873|1868.5|1867.5|32042
1631633100000|2021-09-14 15:25:00|1873.5|1872.5|1872|1870|1873.5|1872.5|1868.5|1866.5|25496
1631689200000|2021-09-15 07:00:00|1859.5|1850.5|1856.5|1853|1865.5|1860.5|1855.5|1850.5|9174
1631689500000|2021-09-15 07:05:00|1857|1853.5|1868|1864.5|1870|1867|1852.5|1850|5668
1631689800000|2021-09-15 07:10:00|1867.5|1865|1866|1863|1870|1868.5|1863.5|1860.5|3837
1631690100000|2021-09-15 07:15:00|1865|1862|1868.5|1866.5|1869|1866.5|1861|1858.5|4267
1631690400000|2021-09-15 07:20:00|1868|1867|1857|1855.5|1868|1867|1857|1855.5|4302
1631690700000|2021-09-15 07:25:00|1856.5|1856|1857.5|1856|1858.5|1856.5|1851.5|1850.5|11782
1631691000000|2021-09-15 07:30:00|1858|1856.5|1853|1851.5|1859|1858.5|1851.5|1850|12419
1631691300000|2021-09-15 07:35:00|1853.5|1852|1854.5|1853.5|1857|1855|1853|1851.5|11407
1631691600000|2021-09-15 07:40:00|1854|1853|1853.5|1851.5|1855|1854|1850|1848.5|11331
1631691900000|2021-09-15 07:45:00|1853|1852|1858.5|1857|1859|1857.5|1852|1851.5|3954
1631692200000|2021-09-15 07:50:00|1859|1857.5|1854.5|1853.5|1859|1857.5|1852.5|1852|4099
1631692500000|2021-09-15 07:55:00|1854|1852.5|1853|1851.5|1854|1853|1847|1845.5|20851
1631692800000|2021-09-15 08:00:00|1853.5|1852|1857.5|1856|1858|1857|1853.5|1852|4469
1631693100000|2021-09-15 08:05:00|1857|1855.5|1855|1853.5|1857|1855.5|1854.5|1853|2005
1631693400000|2021-09-15 08:10:00|1854.5|1854.5|1854|1852.5|1855.5|1855|1852.5|1850.5|4095
1631693700000|2021-09-15 08:15:00|1853.5|1852|1851.5|1850.5|1853.5|1852|1851.5|1850.5|1966
1631694000000|2021-09-15 08:20:00|1852|1851|1852.5|1851.5|1854|1853|1851.5|1850.5|4082
1631694300000|2021-09-15 08:25:00|1853|1852|1854|1853|1854|1853|1851.5|1850.5|38940
1631694600000|2021-09-15 08:30:00|1854.5|1853.5|1853.5|1851.5|1856|1854.5|1852.5|1851.5|2590
1631694900000|2021-09-15 08:35:00|1853|1851|1849.5|1848.5|1853.5|1851|1848.5|1847.5|48398
1631695200000|2021-09-15 08:40:00|1850|1849|1846|1844.5|1851|1849.5|1846|1844.5|5225
1631695500000|2021-09-15 08:45:00|1846.5|1845|1847.5|1846|1847.5|1847|1846.5|1845|1444
1631695800000|2021-09-15 08:50:00|1848|1846.5|1849|1848|1851.5|1851|1848|1846.5|7791
1631696100000|2021-09-15 08:55:00|1849.5|1848.5|1848.5|1847|1854.5|1853|1848.5|1847|23756
1631696400000|2021-09-15 09:00:00|1848|1846.5|1845.5|1844.5|1848|1846.5|1844.5|1844|3990
1631696700000|2021-09-15 09:05:00|1845|1845|1848|1846.5|1848|1846.5|1845|1844|4064
1631697000000|2021-09-15 09:10:00|1847.5|1847|1844.5|1843|1848|1847|1844|1843|2571
1631697300000|2021-09-15 09:15:00|1844|1842.5|1844.5|1843.5|1844.5|1843.5|1843|1842.5|2765
1631697600000|2021-09-15 09:20:00|1844|1843|1846.5|1845|1848|1846|1842.5|1841.5|5801
1631697900000|2021-09-15 09:25:00|1846|1845.5|1852|1850.5|1852.5|1850.5|1845.5|1845|3596
1631698200000|2021-09-15 09:30:00|1851.5|1850|1852.5|1851.5|1853.5|1852|1851.5|1850|66155
1631698500000|2021-09-15 09:35:00|1852|1850.5|1852.5|1851|1852.5|1852|1850|1848.5|3788
1631698800000|2021-09-15 09:40:00|1853|1851.5|1853|1852|1854.5|1853.5|1853|1851.5|3595
1631699100000|2021-09-15 09:45:00|1853.5|1852.5|1853.5|1852|1855|1854|1852|1851|7510
1631699400000|2021-09-15 09:50:00|1854|1852.5|1854|1853|1855|1854|1852.5|1851.5|5410
1631699700000|2021-09-15 09:55:00|1854.5|1853.5|1853.5|1853|1855|1854|1851.5|1851|7809
1631700000000|2021-09-15 10:00:00|1853|1852.5|1851.5|1850|1853|1852.5|1848|1847|7671
1631700300000|2021-09-15 10:05:00|1851|1850.5|1849|1848|1851|1850.5|1849|1848|2740
1631700600000|2021-09-15 10:10:00|1848.5|1847|1848|1846.5|1850|1848.5|1847|1846|5795
1631700900000|2021-09-15 10:15:00|1847.5|1847|1849|1848|1849.5|1848|1847.5|1847|1818
1631701200000|2021-09-15 10:20:00|1849.5|1848.5|1849.5|1848.5|1851|1850|1848.5|1848|5903
1631701500000|2021-09-15 10:25:00|1850|1849|1851|1849.5|1851|1850.5|1850|1849|1854
1631701800000|2021-09-15 10:30:00|1850.5|1850|1850.5|1849.5|1851|1850|1850.5|1849.5|1182
1631702100000|2021-09-15 10:35:00|1851|1850|1850|1849|1852|1851|1850|1849|4599
1631702400000|2021-09-15 10:40:00|1849.5|1849.5|1850.5|1849.5|1850.5|1850|1849.5|1848.5|2196
1631702700000|2021-09-15 10:45:00|1850|1850|1850.5|1850|1851|1850.5|1850|1849.5|2352
1631703000000|2021-09-15 10:50:00|1851|1850.5|1848.5|1847.5|1851.5|1851|1847|1846|7518
1631703300000|2021-09-15 10:55:00|1848|1846.5|1846.5|1846|1848.5|1847.5|1846.5|1846|2318
1631703600000|2021-09-15 11:00:00|1847|1845.5|1847.5|1846.5|1849|1848.5|1847|1845.5|3929
1631703900000|2021-09-15 11:05:00|1848|1847|1849|1847.5|1849|1848.5|1848|1847|2157
1631704200000|2021-09-15 11:10:00|1848.5|1848|1848.5|1847.5|1848.5|1848|1848.5|1847.5|216
1631704500000|2021-09-15 11:15:00|1848|1847|1846.5|1845.5|1848|1847|1846|1845.5|2915
1631704800000|2021-09-15 11:20:00|1847|1846|1847|1846.5|1848.5|1847.5|1846|1845.5|7069
1631705100000|2021-09-15 11:25:00|1846.5|1846|1848|1847.5|1848.5|1848|1846.5|1845.5|2227
1631705400000|2021-09-15 11:30:00|1847.5|1847|1848.5|1847.5|1848.5|1847.5|1847|1846.5|1812
1631705700000|2021-09-15 11:35:00|1848|1847|1847|1846|1848.5|1848|1847|1846|1762
1631706000000|2021-09-15 11:40:00|1846.5|1845.5|1844.5|1844|1846.5|1845.5|1844.5|1843.5|6882
1631706300000|2021-09-15 11:45:00|1845|1843.5|1842.5|1841.5|1845|1843.5|1840.5|1839.5|5426
1631706600000|2021-09-15 11:50:00|1842|1841|1841.5|1840.5|1842|1841|1840|1839.5|5989
1631706900000|2021-09-15 11:55:00|1841|1840|1839|1838|1841|1840|1837.5|1836.5|4110
1631707200000|2021-09-15 12:00:00|1838.5|1837.5|1839.5|1838.5|1839.5|1839|1838|1837.5|3009
1631707500000|2021-09-15 12:05:00|1839|1838|1841|1840.5|1842|1840.5|1839|1838|3357
1631707800000|2021-09-15 12:10:00|1840.5|1840|1841|1840.5|1841.5|1840.5|1840.5|1839.5|27252
1631708100000|2021-09-15 12:15:00|1841.5|1840|1840.5|1840|1841.5|1840|1840.5|1840|1013
1631708400000|2021-09-15 12:20:00|1840|1839.5|1840.5|1839.5|1841|1840|1840|1839|2795
1631708700000|2021-09-15 12:25:00|1840|1839|1839|1838|1840|1839.5|1838.5|1837.5|3238
1631709000000|2021-09-15 12:30:00|1839.5|1838.5|1840|1839.5|1841.5|1840.5|1839|1838|5104
1631709300000|2021-09-15 12:35:00|1839.5|1839|1838.5|1837.5|1840|1839.5|1838|1837.5|1823
1631709600000|2021-09-15 12:40:00|1838|1837|1841|1840|1841|1840.5|1837.5|1836.5|4567
1631709900000|2021-09-15 12:45:00|1840.5|1839.5|1839.5|1838.5|1842|1840.5|1838|1837|3313
1631710200000|2021-09-15 12:50:00|1840|1839|1842|1841|1842|1841|1840|1838.5|6653
1631710500000|2021-09-15 12:55:00|1842.5|1841.5|1841|1839.5|1842.5|1842|1839.5|1838.5|24331
1631710800000|2021-09-15 13:00:00|1840.5|1840|1841|1840|1841|1840|1840.5|1840|1104
1631711100000|2021-09-15 13:05:00|1840.5|1839.5|1842.5|1841.5|1843.5|1842|1840.5|1839.5|4186
1631711400000|2021-09-15 13:10:00|1843|1842|1845|1844|1845.5|1845|1843|1841.5|5133
1631711700000|2021-09-15 13:15:00|1844.5|1843.5|1843.5|1842.5|1845|1844|1843.5|1842.5|2278
1631712000000|2021-09-15 13:20:00|1843|1842|1841.5|1840.5|1843|1842|1841.5|1840.5|3813
1631712300000|2021-09-15 13:25:00|1842|1841|1838.5|1837|1842|1841.5|1836|1835.5|8159
1631712600000|2021-09-15 13:30:00|1838|1836|1834.5|1833.5|1838|1837|1834|1833.5|11388
1631712900000|2021-09-15 13:35:00|1834|1832|1833.5|1832.5|1835.5|1835|1831.5|1831|17908
1631713200000|2021-09-15 13:40:00|1834|1833|1831.5|1830.5|1835.5|1834|1830.5|1830|12844
1631713500000|2021-09-15 13:45:00|1832|1831|1829.5|1828.5|1832.5|1831.5|1829|1828.5|11682
1631713800000|2021-09-15 13:50:00|1830|1829|1823.5|1822.5|1831|1830|1823|1822.5|16229
1631714100000|2021-09-15 13:55:00|1823|1822|1820.5|1819|1823|1822|1816|1814.5|45286
1631714400000|2021-09-15 14:00:00|1821|1819.5|1821|1819.5|1822|1821|1818|1816|15479
1631714700000|2021-09-15 14:05:00|1820.5|1819|1818|1816.5|1820.5|1819|1814|1812|21463
1631715000000|2021-09-15 14:10:00|1817.5|1816|1818.5|1816.5|1819.5|1818.5|1816|1815|26337
1631715300000|2021-09-15 14:15:00|1818|1817|1812|1811|1818|1817|1811|1810|21863
1631715600000|2021-09-15 14:20:00|1812.5|1811.5|1811.5|1810.5|1816|1814.5|1811.5|1810|17346
1631715900000|2021-09-15 14:25:00|1811|1810|1813|1812|1814|1813|1810|1809|15510
1631716200000|2021-09-15 14:30:00|1812.5|1811.5|1816|1814.5|1816|1814.5|1811|1810|21054
1631716500000|2021-09-15 14:35:00|1816.5|1815|1819.5|1818.5|1819.5|1818.5|1814.5|1814|15157
1631716800000|2021-09-15 14:40:00|1819|1818|1821.5|1820.5|1822|1821.5|1817.5|1817|21246
1631717100000|2021-09-15 14:45:00|1821|1821|1817.5|1817|1822.5|1821.5|1817.5|1816.5|13484
1631717400000|2021-09-15 14:50:00|1817|1816.5|1815|1814|1817|1816.5|1814.5|1813|13600
1631717700000|2021-09-15 14:55:00|1814.5|1813.5|1812.5|1811.5|1814.5|1813.5|1811.5|1811|12779
1631718000000|2021-09-15 15:00:00|1813|1812|1812.5|1811.5|1813.5|1812.5|1810.5|1810|16873
1631718300000|2021-09-15 15:05:00|1812|1811|1814.5|1813.5|1814.5|1813.5|1811|1810.5|13161
1631718600000|2021-09-15 15:10:00|1814|1814|1813|1812|1817|1816|1812.5|1812|31740
1631718900000|2021-09-15 15:15:00|1812.5|1812.5|1811.5|1811|1814|1813.5|1811.5|1811|19258
1631719200000|2021-09-15 15:20:00|1812|1811.5|1813|1812.5|1813.5|1813|1811|1810.5|26799
1631719500000|2021-09-15 15:25:00|1812.5|1812|1813.5|1812.5|1813.5|1813|1811|1810|14019
1631775600000|2021-09-16 07:00:00|1828|1806.5|1810|1808|1828|1817|1808.5|1805.5|9677
1631775900000|2021-09-16 07:05:00|1812|1810|1817.5|1815.5|1823|1821|1811.5|1808|5735
1631776200000|2021-09-16 07:10:00|1818|1816|1818|1816.5|1819.5|1818.5|1815|1813.5|4373
1631776500000|2021-09-16 07:15:00|1817.5|1816|1811|1809|1817.5|1816|1811|1809|4468
1631776800000|2021-09-16 07:20:00|1810.5|1808.5|1810|1808.5|1814|1812.5|1808|1807|7730
1631777100000|2021-09-16 07:25:00|1810.5|1809.5|1809.5|1808|1811.5|1810|1805|1802.5|6699
1631777400000|2021-09-16 07:30:00|1810.5|1808.5|1810.5|1808.5|1811|1808.5|1810|1808.5|1054
1631777700000|2021-09-16 07:35:00|1811|1809|1811|1810|1812|1810.5|1808.5|1807.5|3818
1631778000000|2021-09-16 07:40:00|1811.5|1810.5|1814|1812.5|1814|1812.5|1811|1810|3610
1631778300000|2021-09-16 07:45:00|1813.5|1811.5|1809|1807.5|1813.5|1811.5|1808.5|1807|4586
1631778600000|2021-09-16 07:50:00|1808.5|1808|1808|1807|1810|1809|1807|1805|20012
1631778900000|2021-09-16 07:55:00|1808.5|1807.5|1808.5|1807|1810.5|1809.5|1808|1807|9167
1631779200000|2021-09-16 08:00:00|1808|1806.5|1807|1805|1808|1806.5|1802.5|1801|13551
1631779500000|2021-09-16 08:05:00|1806.5|1805.5|1809.5|1808|1809.5|1808|1806|1804.5|2674
1631779800000|2021-09-16 08:10:00|1809|1807.5|1806.5|1805.5|1809.5|1807.5|1806.5|1805|5216
1631780100000|2021-09-16 08:15:00|1806|1805|1804|1802.5|1806.5|1805.5|1801.5|1800|11392
1631780400000|2021-09-16 08:20:00|1804.5|1803|1805|1803.5|1805.5|1803.5|1804.5|1803|932
1631780700000|2021-09-16 08:25:00|1804.5|1804|1805.5|1804.5|1805.5|1804.5|1804|1802.5|4475
1631781000000|2021-09-16 08:30:00|1805|1805|1805.5|1804|1805.5|1805|1802.5|1801.5|4446
1631781300000|2021-09-16 08:35:00|1805|1803.5|1805|1804|1806.5|1805.5|1804|1802.5|4686
1631781600000|2021-09-16 08:40:00|1805.5|1804.5|1808|1807|1809|1807.5|1805.5|1804.5|4713
1631781900000|2021-09-16 08:45:00|1807.5|1807.5|1807|1806|1808.5|1807.5|1807|1806|2872
1631782200000|2021-09-16 08:50:00|1807.5|1806.5|1807|1806|1807.5|1807|1806.5|1806|5637
1631782500000|2021-09-16 08:55:00|1806.5|1805.5|1803.5|1802|1806.5|1805.5|1801.5|1800|13070
1631782800000|2021-09-16 09:00:00|1803|1802.5|1801.5|1800|1804|1802.5|1801|1800|3134
1631783100000|2021-09-16 09:05:00|1802|1801|1802.5|1801|1802.5|1802|1800|1798.5|6201
1631783400000|2021-09-16 09:10:00|1803|1801.5|1804|1802.5|1804|1802.5|1803|1801|5179
1631783700000|2021-09-16 09:15:00|1804.5|1803|1805.5|1804.5|1806|1804.5|1803|1802.5|12678
1631784000000|2021-09-16 09:20:00|1805|1804|1804|1803|1805.5|1804.5|1802.5|1801|4158
1631784300000|2021-09-16 09:25:00|1804.5|1803.5|1807.5|1806|1808|1806.5|1804|1803|5390
1631784600000|2021-09-16 09:30:00|1807|1805.5|1808|1807|1808|1807|1805|1804|2977
1631784900000|2021-09-16 09:35:00|1808.5|1807.5|1809.5|1808.5|1811.5|1810|1808.5|1807.5|3813
1631785200000|2021-09-16 09:40:00|1809|1808|1807.5|1806|1809|1808|1807|1805.5|3991
1631785500000|2021-09-16 09:45:00|1807|1805.5|1805|1804|1807|1806|1804|1802.5|19310
1631785800000|2021-09-16 09:50:00|1805.5|1804.5|1808.5|1807.5|1808.5|1807.5|1805.5|1804.5|2843
1631786100000|2021-09-16 09:55:00|1809|1808|1810|1809|1810.5|1809.5|1808.5|1808|1342
1631786400000|2021-09-16 10:00:00|1809.5|1808.5|1807.5|1806|1809.5|1808.5|1806.5|1805.5|2370
1631786700000|2021-09-16 10:05:00|1806.5|1805.5|1807|1806|1808.5|1807|1806.5|1805|2363
1631787000000|2021-09-16 10:10:00|1807.5|1806.5|1804|1803|1807.5|1807|1803.5|1803|9690
1631787300000|2021-09-16 10:15:00|1804.5|1803.5|1807.5|1806.5|1807.5|1807|1803|1802.5|4889
1631787600000|2021-09-16 10:20:00|1807|1806|1805.5|1804.5|1807.5|1806.5|1805|1803.5|3980
1631787900000|2021-09-16 10:25:00|1806|1805|1807|1806|1807.5|1807|1806|1805|6908
1631788200000|2021-09-16 10:30:00|1806.5|1805.5|1805|1803.5|1807|1806|1804.5|1803|2408
1631788500000|2021-09-16 10:35:00|1804.5|1804|1806|1805.5|1807.5|1807|1804.5|1804|10160
1631788800000|2021-09-16 10:40:00|1806.5|1806|1807|1806|1807.5|1807|1806|1805|5419
1631789100000|2021-09-16 10:45:00|1806.5|1806.5|1807.5|1806.5|1809.5|1808|1806|1805.5|5176
1631789400000|2021-09-16 10:50:00|1807|1806|1807|1806|1807.5|1806|1807|1806|24258
1631789700000|2021-09-16 10:55:00|1807.5|1806.5|1804.5|1803|1808|1807|1803.5|1803|11736
1631790000000|2021-09-16 11:00:00|1804|1802.5|1803.5|1802.5|1804.5|1804|1802.5|1801.5|8266
1631790300000|2021-09-16 11:05:00|1804|1803|1804|1803|1804|1803.5|1800.5|1799|18663
1631790600000|2021-09-16 11:10:00|1803.5|1802.5|1802.5|1801.5|1804|1802.5|1802.5|1801.5|1500
1631790900000|2021-09-16 11:15:00|1803.5|1802|1802|1801|1804|1803|1801|1800.5|3683
1631791200000|2021-09-16 11:20:00|1802.5|1801.5|1801.5|1800.5|1803|1802|1800|1799|5827
1631791500000|2021-09-16 11:25:00|1802|1801|1802|1801|1802|1801|1801.5|1800.5|1469
1631791800000|2021-09-16 11:30:00|1801.5|1800.5|1800|1799.5|1801.5|1801|1799|1797.5|13050
1631792100000|2021-09-16 11:35:00|1799.5|1798.5|1793|1792|1800|1799|1793|1792|14860
1631792400000|2021-09-16 11:40:00|1793.5|1792.5|1794|1792.5|1794|1793.5|1793|1792|983
1631792700000|2021-09-16 11:45:00|||||||||734
1631793000000|2021-09-16 11:50:00|1793.5|1792|1791|1790|1793.5|1792.5|1789.5|1787.5|9154
1631793300000|2021-09-16 11:55:00|1790.5|1789.5|1791|1790|1791|1790.5|1790|1788.5|5535
1631793600000|2021-09-16 12:00:00|1790.5|1789.5|1787.5|1787|1790.5|1789.5|1785.5|1783.5|7706
1631793900000|2021-09-16 12:05:00|1788|1787.5|1788.5|1787.5|1789.5|1788.5|1788|1786.5|28924
1631794200000|2021-09-16 12:10:00|1788|1787|1787.5|1786.5|1788|1787.5|1787|1786|3352
1631794500000|2021-09-16 12:15:00|1787|1786|1788.5|1786.5|1788.5|1786.5|1784|1782|8050
1631794800000|2021-09-16 12:20:00|1788|1787|1787|1785.5|1788.5|1787.5|1787|1785.5|1775
1631795100000|2021-09-16 12:25:00|1787.5|1786|1785|1783.5|1788.5|1787.5|1785|1783.5|3764
1631795400000|2021-09-16 12:30:00|1784.5|1783|1783.5|1782|1787|1785|1783.5|1781.5|10489
1631795700000|2021-09-16 12:35:00|1784|1782.5|1787|1785|1787|1785.5|1784|1782.5|3443
1631796000000|2021-09-16 12:40:00|1786.5|1785.5|1784.5|1783|1786.5|1786|1784|1782.5|3067
1631796300000|2021-09-16 12:45:00|1784|1784|1784.5|1783.5|1784.5|1784|1783.5|1783|2406
1631796600000|2021-09-16 12:50:00|1784|1784|1782.5|1781.5|1785.5|1784.5|1782.5|1781.5|13254
1631796900000|2021-09-16 12:55:00|1783|1782|1783.5|1782.5|1785.5|1784.5|1781|1780|10858
1631797200000|2021-09-16 13:00:00|1784|1783|1780.5|1779.5|1784|1783.5|1779|1778.5|10547
1631797500000|2021-09-16 13:05:00|1780|1779|1780|1779|1781|1780.5|1779.5|1779|3296
1631797800000|2021-09-16 13:10:00|1779.5|1778.5|1774.5|1773.5|1779.5|1779|1773|1772|10076
1631798100000|2021-09-16 13:15:00|1775|1774|1780|1778.5|1780|1778.5|1774.5|1774|6099
1631798400000|2021-09-16 13:20:00|1779.5|1779|1780.5|1779.5|1780.5|1779.5|1779|1778.5|2463
1631798700000|2021-09-16 13:25:00|1780|1779|1780|1779|1780|1779|1778|1777.5|6848
1631799000000|2021-09-16 13:30:00|1779.5|1779.5|1778.5|1777|1781|1779.5|1774.5|1773|22429
1631799300000|2021-09-16 13:35:00|1779|1777.5|1777.5|1776.5|1782.5|1780.5|1777|1776|12244
1631799600000|2021-09-16 13:40:00|1777|1776|1776.5|1775.5|1778.5|1778|1776|1774.5|12973
1631799900000|2021-09-16 13:45:00|1777|1776|1775|1774.5|1779.5|1778.5|1775|1773.5|16441
1631800200000|2021-09-16 13:50:00|1774.5|1774|1772|1770.5|1776|1775|1770.5|1770|14118
1631800500000|2021-09-16 13:55:00|1771.5|1769.5|1769.5|1768|1773.5|1773|1769|1767.5|28023
1631800800000|2021-09-16 14:00:00|1769|1767.5|1769.5|1768.5|1770|1768.5|1764.5|1764|11781
1631801100000|2021-09-16 14:05:00|1770|1769|1775.5|1774|1775.5|1774|1769|1768.5|9615
1631801400000|2021-09-16 14:10:00|1775|1774.5|1768|1767|1775.5|1774.5|1767.5|1766.5|19394
1631801700000|2021-09-16 14:15:00|1768.5|1767.5|1770.5|1769|1772|1771|1767|1765.5|21111
1631802000000|2021-09-16 14:20:00|1770|1768.5|1774|1773|1774|1773|1768|1767|11196
1631802300000|2021-09-16 14:25:00|1774.5|1773.5|1771|1770.5|1775.5|1774|1770.5|1770|11874
1631802600000|2021-09-16 14:30:00|1770.5|1770|1772.5|1771|1773.5|1772.5|1770|1769.5|18729
1631802900000|2021-09-16 14:35:00|1772|1771.5|1776|1775|1776|1775|1771|1770.5|12883
1631803200000|2021-09-16 14:40:00|1776.5|1775.5|1780|1779|1780|1779.5|1776|1775|30058
1631803500000|2021-09-16 14:45:00|1779.5|1778.5|1780.5|1779.5|1783.5|1782|1778.5|1777.5|164678
1631803800000|2021-09-16 14:50:00|1780|1779|1780.5|1779.5|1783|1782|1779.5|1779|8898
1631804100000|2021-09-16 14:55:00|1781|1780|1779|1778.5|1781.5|1780.5|1778.5|1777.5|12077
1631804400000|2021-09-16 15:00:00|1778.5|1778|1777.5|1776.5|1779|1778|1775|1773.5|14312
1631804700000|2021-09-16 15:05:00|1778|1777|1780|1779|1781|1780|1777|1776|12061
1631805000000|2021-09-16 15:10:00|1779.5|1779.5|1781.5|1780.5|1782.5|1781.5|1779.5|1778.5|9659
1631805300000|2021-09-16 15:15:00|1781|1780|1778|1777|1782|1781|1777.5|1776.5|18961
1631805600000|2021-09-16 15:20:00|1777.5|1777.5|1776|1775|1778|1777.5|1775|1774|11529
1631805900000|2021-09-16 15:25:00|1775.5|1774.5|1777.5|1776|1777.5|1776|1774.5|1774|18765
1631862000000|2021-09-17 07:00:00|1786|1777.5|1794.5|1791.5|1798|1794.5|1776|1770|13008
1631862300000|2021-09-17 07:05:00|1793.5|1790.5|1792|1789.5|1793.5|1793|1785.5|1784|7349
1631862600000|2021-09-17 07:10:00|1791.5|1790|1788.5|1786.5|1794|1792|1787.5|1784.5|7391
1631862900000|2021-09-17 07:15:00|1789|1787|1786.5|1785|1791.5|1790|1786.5|1784.5|8055
1631863200000|2021-09-17 07:20:00|1787|1785.5|1785.5|1783.5|1791.5|1790|1782|1779.5|13237
1631863500000|2021-09-17 07:25:00|1785|1784|1785.5|1783.5|1786|1785|1784.5|1783.5|5687
1631863800000|2021-09-17 07:30:00|1786|1784|1779|1776.5|1786|1784.5|1777|1775.5|25134
1631864100000|2021-09-17 07:35:00|1779.5|1777|1780.5|1779.5|1780.5|1780|1778.5|1776.5|5486
1631864400000|2021-09-17 07:40:00|1780|1778.5|1777|1775.5|1780.5|1778.5|1774.5|1772|9666
1631864700000|2021-09-17 07:45:00|1776.5|1776|1776|1774|1778.5|1777|1773.5|1772|6817
1631865000000|2021-09-17 07:50:00|1777|1774.5|1778|1776.5|1779|1777.5|1776.5|1774.5|22948
1631865300000|2021-09-17 07:55:00|1778.5|1777|1776|1774.5|1779|1778|1776|1774.5|3948
1631865600000|2021-09-17 08:00:00|1775.5|1774|1774.5|1772.5|1776|1774.5|1774|1772|4201
1631865900000|2021-09-17 08:05:00|1773.5|1772|1767|1765.5|1774|1772|1765.5|1764.5|11506
1631866200000|2021-09-17 08:10:00|1766.5|1766|1763|1761.5|1766.5|1766|1763|1761.5|4084
1631866500000|2021-09-17 08:15:00|1763.5|1762|1771.5|1769.5|1771.5|1769.5|1763.5|1762|10065
1631866800000|2021-09-17 08:20:00|1772|1770|1772.5|1771|1775.5|1774|1771|1769.5|84004
1631867100000|2021-09-17 08:25:00|1773|1772|1772|1770.5|1774.5|1773|1768.5|1766.5|14348
1631867400000|2021-09-17 08:30:00|1771.5|1770|1771|1770|1771.5|1770.5|1770.5|1770|2964
1631867700000|2021-09-17 08:35:00|1770.5|1769.5|1770|1768.5|1770.5|1769.5|1769|1768|2401
1631868000000|2021-09-17 08:40:00|1769.5|1769|1768.5|1767|1769.5|1769|1767|1766|4526
1631868300000|2021-09-17 08:45:00|1768|1767.5|1773.5|1771.5|1773.5|1771.5|1764|1763|61665
1631868600000|2021-09-17 08:50:00|1774|1772|1775.5|1774|1776|1775.5|1773|1771.5|4430
1631868900000|2021-09-17 08:55:00|1775|1774.5|1772.5|1771|1776|1775.5|1772|1771|3431
1631869200000|2021-09-17 09:00:00|1772|1771.5|1771|1769.5|1772.5|1771.5|1770|1769.5|2826
1631869500000|2021-09-17 09:05:00|1770.5|1770|1768.5|1766.5|1770.5|1770|1765.5|1764.5|9064
1631869800000|2021-09-17 09:10:00||1767||1766.5||1767||1766.5|0
1631870100000|2021-09-17 09:15:00|1764|1761|1762|1760.5|1764.5|1763.5|1760|1758.5|58325
1631870400000|2021-09-17 09:20:00|1761.5|1760|1763.5|1762.5|1764|1763|1761.5|1760|3086
1631870700000|2021-09-17 09:25:00|1763|1762|1769.5|1768|1769.5|1768|1762.5|1761|4022
1631871000000|2021-09-17 09:30:00|1770|1768.5|1766.5|1765|1770.5|1769|1766|1765|1279
1631871300000|2021-09-17 09:35:00|1766|1764.5|1767|1765.5|1768.5|1767|1765.5|1764.5|4311
1631871600000|2021-09-17 09:40:00|1767.5|1766|1765.5|1764|1769.5|1768|1765|1763|4968
1631871900000|2021-09-17 09:45:00|1765|1763.5|1764|1762.5|1765.5|1764.5|1760.5|1760|19804
1631872200000|2021-09-17 09:50:00|1764.5|1763|1761.5|1760|1765|1763.5|1758|1757.5|17893
1631872500000|2021-09-17 09:55:00|1761|1759.5|1761|1760.5|1761.5|1760.5|1758|1757|13666
1631872800000|2021-09-17 10:00:00|1760.5|1760|1756|1754.5|1761|1760|1753.5|1751.5|276468
1631873100000|2021-09-17 10:05:00|1755.5|1754|1757.5|1756|1758.5|1758|1755|1753.5|4039
1631873400000|2021-09-17 10:10:00|1757|1755.5|1757.5|1756|1757.5|1756.5|1755.5|1754|3321
1631873700000|2021-09-17 10:15:00|1757|1756.5|1757.5|1756.5|1757.5|1757|1755.5|1754.5|4183
1631874000000|2021-09-17 10:20:00|1757|1756|1758|1756.5|1758.5|1757.5|1755.5|1754|74526
1631874300000|2021-09-17 10:25:00|1757.5|1757|1757|1756.5|1758.5|1757.5|1757|1756|25710
1631874600000|2021-09-17 10:30:00|1756.5|1756|1753.5|1752.5|1757|1756|1752.5|1751|17860
1631874900000|2021-09-17 10:35:00|1753|1753|1754|1753.5|1755.5|1754.5|1753|1752|8715
1631875200000|2021-09-17 10:40:00|1754.5|1754|1754.5|1753.5|1755|1754|1754.5|1753.5|1716
1631875500000|2021-09-17 10:45:00|1754|1753|1756|1755|1756.5|1755.5|1753.5|1752.5|3908
1631875800000|2021-09-17 10:50:00|1755.5|1755.5|1755.5|1754.5|1755.5|1755.5|1754.5|1753|2443
1631876100000|2021-09-17 10:55:00|1755|1754|1755.5|1754.5|1755.5|1755|1755|1754|1590
1631876400000|2021-09-17 11:00:00|1756|1754|1761|1760|1761|1760|1756|1754|4578
1631876700000|2021-09-17 11:05:00|1760.5|1759.5|1759|1758.5|1761|1760.5|1758.5|1758|3447
1631877000000|2021-09-17 11:10:00|1759.5|1759|1759.5|1758|1761|1760.5|1758.5|1758|3691
1631877300000|2021-09-17 11:15:00|1759|1758.5|1759|1758|1760|1759.5|1759|1758|2676
1631877600000|2021-09-17 11:20:00|1758.5|1758.5|1754|1753|1758.5|1758.5|1754|1753|3190
1631877900000|2021-09-17 11:25:00|1754.5|1753.5|1753.5|1752.5|1755.5|1754.5|1753|1752.5|16065
1631878200000|2021-09-17 11:30:00|1754|1753|1752|1751.5|1754|1753|1751.5|1750|7502
1631878500000|2021-09-17 11:35:00|1751.5|1750.5|1747.5|1746.5|1753.5|1753|1747|1746|29285
1631878800000|2021-09-17 11:40:00|1748|1747|1746.5|1745.5|1749.5|1748.5|1746|1745.5|24618
1631879100000|2021-09-17 11:45:00|1747|1746|1750|1749|1750|1749|1747|1746|4163
1631879400000|2021-09-17 11:50:00|1750.5|1749.5|1753|1752|1753|1752|1749.5|1749|3355
1631879700000|2021-09-17 11:55:00|1752.5|1751.5|1752.5|1751|1753|1752.5|1751.5|1751|3039
1631880000000|2021-09-17 12:00:00|1752|1751.5|1753|1752|1754|1753|1751.5|1751|4216
1631880300000|2021-09-17 12:05:00|1752.5|1751.5|1753|1752|1753|1752|1752|1751.5|1307
1631880600000|2021-09-17 12:10:00|1753.5|1752.5|1753.5|1752|1754|1753|1750|1748.5|8094
1631880900000|2021-09-17 12:15:00|1753|1752.5|1755.5|1754.5|1755.5|1755|1753|1752|696
1631881200000|2021-09-17 12:20:00|1755|1754|1755.5|1754.5|1757|1755.5|1754|1753|6348
1631881500000|2021-09-17 12:25:00|1756|1755|1759.5|1758.5|1760|1758.5|1755.5|1754.5|206851
1631881800000|2021-09-17 12:30:00|1760.5|1759|1758.5|1757.5|1760.5|1759.5|1758.5|1757|205303
1631882100000|2021-09-17 12:35:00|1758|1757|1752.5|1751|1758.5|1757|1752.5|1751|6626
1631882400000|2021-09-17 12:40:00|1752|1750.5|1747|1746|1752|1750.5|1747|1746|8863
1631882700000|2021-09-17 12:45:00|1747.5|1746.5|1746.5|1746|1749|1748|1746.5|1745.5|3096
1631883000000|2021-09-17 12:50:00|1747|1746.5|1744|1743|1749|1747.5|1744|1743|70247
1631883300000|2021-09-17 12:55:00|1743.5|1742.5|1742|1741|1743.5|1742.5|1742|1740.5|1848
1631883600000|2021-09-17 13:00:00|1741.5|1741.5|1743.5|1742.5|1746|1744.5|1741.5|1741|7457
1631883900000|2021-09-17 13:05:00|1743|1742|1742|1740.5|1743.5|1742|1741|1740|4904
1631884200000|2021-09-17 13:10:00|1741.5|1741|1742.5|1741.5|1743|1742|1741.5|1740.5|3774
1631884500000|2021-09-17 13:15:00|1743|1742|1742|1741.5|1743|1742|1741.5|1741|4041
1631884800000|2021-09-17 13:20:00|1742.5|1742|1741.5|1740.5|1742.5|1742|1740.5|1740|5131
1631885100000|2021-09-17 13:25:00|1741|1740|1742|1741.5|1742.5|1742|1739|1738.5|50332
1631885400000|2021-09-17 13:30:00|1742.5|1742|1742.5|1742|1749|1748|1742.5|1741.5|10310
1631885700000|2021-09-17 13:35:00|1743|1741.5|1738.5|1737.5|1743|1741.5|1736.5|1736|7580
1631886000000|2021-09-17 13:40:00|1739|1738|1736.5|1735|1741.5|1740.5|1735.5|1734|10399
1631886300000|2021-09-17 13:45:00|1736|1735.5|1726.5|1725.5|1736|1735.5|1726.5|1725.5|15920
1631886600000|2021-09-17 13:50:00|1727.5|1726|1729|1728|1731.5|1729.5|1726.5|1726|16042
1631886900000|2021-09-17 13:55:00|1728.5|1727.5|1727|1726|1731|1730.5|1727|1726|12350
1631887200000|2021-09-17 14:00:00|1726.5|1725.5|1722.5|1721.5|1728.5|1727.5|1722.5|1721.5|32841
1631887500000|2021-09-17 14:05:00|1722|1722|1726|1725|1728|1727|1722|1722|15433
1631887800000|2021-09-17 14:10:00|1725.5|1724.5|1726|1725|1726|1725|1722|1721.5|12314
1631888100000|2021-09-17 14:15:00|1725.5|1724.5|1724.5|1723.5|1725.5|1724.5|1723|1722|9813
1631888400000|2021-09-17 14:20:00|1724|1723|1722.5|1721.5|1725|1724|1721.5|1720|9181
1631888700000|2021-09-17 14:25:00|1723|1722|1727|1726|1727|1726|1722.5|1722|11631
1631889000000|2021-09-17 14:30:00|1727.5|1726.5|1722|1721.5|1728.5|1727.5|1722|1720.5|20794
1631889300000|2021-09-17 14:35:00|1721.5|1721|1723|1722|1723|1722|1717|1716|12940
1631889600000|2021-09-17 14:40:00|1722.5|1721.5|1723|1722|1725|1724|1721|1720.5|20589
1631889900000|2021-09-17 14:45:00|1722.5|1722.5|1720.5|1719.5|1723|1722.5|1717.5|1717|15432
1631890200000|2021-09-17 14:50:00|1720|1719|1715|1714|1720|1719|1713|1711|28401
1631890500000|2021-09-17 14:55:00|1714.5|1714.5|1713|1711.5|1717|1715|1711|1710|16456
1631890800000|2021-09-17 15:00:00|1713.5|1712|1708.5|1707|1713.5|1712.5|1706.5|1706|51146
1631891100000|2021-09-17 15:05:00|1708|1706.5|1710|1709.5|1710|1709.5|1705.5|1704.5|20876
1631891400000|2021-09-17 15:10:00|1709.5|1709|1708.5|1707.5|1709.5|1709|1704.5|1703|33656
1631891700000|2021-09-17 15:15:00|1709.5|1708|1708|1707|1709.5|1708|1706|1704.5|55633
1631892000000|2021-09-17 15:20:00|1707.5|1706.5|1706.5|1705.5|1709|1708.5|1705.5|1704.5|33931
1631892300000|2021-09-17 15:25:00|1707|1706|1703|1701|1709.5|1709|1703|1701|46221
1632121200000|2021-09-20 07:00:00|1686|1680|1655|1650.5|1686|1680|1652|1642|37522
1632121500000|2021-09-20 07:05:00|1656|1651|1664|1661.5|1667|1663.5|1654|1651|20416
1632121800000|2021-09-20 07:10:00|1664.5|1662|1661|1658|1672.5|1671|1661|1658|113378
1632122100000|2021-09-20 07:15:00|1660|1658.5|1655|1653.5|1660|1658.5|1654|1653.5|24758
1632122400000|2021-09-20 07:20:00|1655.5|1654|1646|1644|1655.5|1654.5|1643.5|1642|24657
1632122700000|2021-09-20 07:25:00|1645|1643.5|1636.5|1635.5|1646|1643.5|1636.5|1635|79874
1632123000000|2021-09-20 07:30:00|1636|1635|1644.5|1643|1645.5|1644.5|1634.5|1633|19635
1632123300000|2021-09-20 07:35:00|1644|1642.5|1645|1644|1646.5|1645.5|1642|1640.5|20561
1632123600000|2021-09-20 07:40:00|1646|1644.5|1652.5|1651|1652.5|1651|1644|1643|19444
1632123900000|2021-09-20 07:45:00|1652|1650.5|1654|1652.5|1656|1655|1652|1650.5|13946
1632124200000|2021-09-20 07:50:00|1653.5|1651.5|1647.5|1647|1654|1652.5|1646|1645|9719
1632124500000|2021-09-20 07:55:00|1648|1647.5|1656.5|1655|1657|1656.5|1648|1647|7554
1632124800000|2021-09-20 08:00:00|1657|1656|1661|1659.5|1661|1659.5|1657|1656|4480
1632125100000|2021-09-20 08:05:00|1660.5|1660|1656|1654|1661|1660|1656|1654|9700
1632125400000|2021-09-20 08:10:00|1655.5|1653.5|1644.5|1643|1656|1653.5|1644.5|1643|20521
1632125700000|2021-09-20 08:15:00|1644|1642.5|1650|1648.5|1650|1648.5|1641.5|1640|13284
1632126000000|2021-09-20 08:20:00|1650.5|1649|1658.5|1657|1676.5|1673|1650.5|1649|99170
1632126300000|2021-09-20 08:25:00|1659|1658|1660|1659|1661.5|1659.5|1655.5|1654|8079
1632126600000|2021-09-20 08:30:00|1660.5|1659.5|1668.5|1666.5|1668.5|1666.5|1660.5|1659|5645
1632126900000|2021-09-20 08:35:00|1669|1667|1674|1672.5|1674|1672.5|1668.5|1667|4060
1632127200000|2021-09-20 08:40:00|1673.5|1672|1673.5|1672.5|1675|1673|1671|1670|10556
1632127500000|2021-09-20 08:45:00|1673|1672|1667.5|1666|1673|1672|1667|1665.5|10072
1632127800000|2021-09-20 08:50:00|1668|1667|1668.5|1667|1673|1671.5|1665.5|1663.5|7077
1632128100000|2021-09-20 08:55:00|1669|1667.5|1663|1661.5|1670.5|1668.5|1660.5|1660|9789
1632128400000|2021-09-20 09:00:00|1662.5|1662|1665.5|1664|1666.5|1665|1662.5|1661.5|6289
1632128700000|2021-09-20 09:05:00|1665|1664.5|1672|1670.5|1672.5|1671.5|1665|1664.5|9764
1632129000000|2021-09-20 09:10:00|1671.5|1670|1667.5|1665.5|1672|1671.5|1667.5|1665.5|3285
1632129300000|2021-09-20 09:15:00|1667|1666|1669|1668.5|1669.5|1668.5|1666.5|1665.5|5855
1632129600000|2021-09-20 09:20:00|1668.5|1668|1670|1668|1672|1671|1668.5|1667|5927
1632129900000|2021-09-20 09:25:00|1669.5|1667.5|1669.5|1667.5|1670|1668.5|1667|1666|3031
1632130200000|2021-09-20 09:30:00|1669|1668|1667|1666|1669.5|1668|1664.5|1663.5|5862
1632130500000|2021-09-20 09:35:00|1666.5|1666.5|1666|1665|1668|1667.5|1664.5|1663.5|5842
1632130800000|2021-09-20 09:40:00|1665.5|1664.5|1665|1663.5|1666|1664.5|1662.5|1661.5|5129
1632131100000|2021-09-20 09:45:00|1664.5|1663|1665.5|1664|1665.5|1665|1662|1661.5|2801
1632131400000|2021-09-20 09:50:00|1665|1663.5|1667|1666|1668.5|1667.5|1663.5|1662.5|5841
1632131700000|2021-09-20 09:55:00|1666.5|1665.5|1671|1670|1671.5|1670|1665.5|1664.5|8766
1632132000000|2021-09-20 10:00:00|1670.5|1669.5|1666.5|1665.5|1671|1669.5|1666|1665.5|7197
1632132300000|2021-09-20 10:05:00|1666|1665|1661.5|1660|1666|1665|1660.5|1659|8890
1632132600000|2021-09-20 10:10:00|1661|1659|1660|1659|1661|1660|1658.5|1657.5|3190
1632132900000|2021-09-20 10:15:00|1659.5|1658.5|1657.5|1656.5|1659.5|1658.5|1657.5|1656|8620
1632133200000|2021-09-20 10:20:00|1657|1657|1657|1656|1659.5|1659|1656.5|1655|8508
1632133500000|2021-09-20 10:25:00|1656.5|1655.5|1654.5|1653.5|1657.5|1656.5|1652|1651|6836
1632133800000|2021-09-20 10:30:00|1654|1654|1654.5|1653.5|1655|1654|1652.5|1651|8838
1632134100000|2021-09-20 10:35:00|1654|1653|1652|1651|1655|1654|1651.5|1651|6308
1632134400000|2021-09-20 10:40:00|1652.5|1651.5|1652|1651.5|1652.5|1651.5|1650.5|1650|3768
1632134700000|2021-09-20 10:45:00|1652.5|1652|1652.5|1651.5|1656.5|1655.5|1652|1651|4564
1632135000000|2021-09-20 10:50:00|1652|1651|1653|1652|1654.5|1653|1651|1650|7772
1632135300000|2021-09-20 10:55:00|1652.5|1651.5|1652.5|1651.5|1653|1652.5|1652|1651|3638
1632135600000|2021-09-20 11:00:00|1652|1652|1654.5|1653.5|1655.5|1654.5|1652|1650.5|6061
1632135900000|2021-09-20 11:05:00|1654|1653|1654|1653|1657.5|1657|1654|1653|7566
1632136200000|2021-09-20 11:10:00|1654.5|1653.5|1654|1653|1655|1654.5|1654|1653|6474
1632136500000|2021-09-20 11:15:00|1654.5|1653.5|1654|1653|1655|1654.5|1653|1652.5|5298
1632136800000|2021-09-20 11:20:00|1654.5|1653.5|1650.5|1649.5|1655|1654|1649.5|1649|9871
1632137100000|2021-09-20 11:25:00|1651|1650|1651.5|1651|1651.5|1651|1649|1648|12894
1632137400000|2021-09-20 11:30:00|1650.5|1650.5|1649|1648.5|1650.5|1650.5|1648|1646|6829
1632137700000|2021-09-20 11:35:00|1648.5|1648|1649.5|1649|1649.5|1649|1647.5|1646.5|4797
1632138000000|2021-09-20 11:40:00|1650|1649.5|1656|1655|1657|1656.5|1650|1649.5|6826
1632138300000|2021-09-20 11:45:00|1655.5|1654.5|1660|1659|1660|1659|1654|1653|2483
1632138600000|2021-09-20 11:50:00|1660.5|1659.5|1662.5|1661|1663|1661.5|1659|1658|5656
1632138900000|2021-09-20 11:55:00|1663|1661.5|1661.5|1660|1663|1662|1660|1659|14441
1632139200000|2021-09-20 12:00:00|1661|1660.5|1658.5|1657.5|1661.5|1660.5|1657|1655.5|7764
1632139500000|2021-09-20 12:05:00|1657.5|1657|1653|1652|1657.5|1657|1653|1651|13057
1632139800000|2021-09-20 12:10:00|1652.5|1651.5|1655.5|1654.5|1655.5|1654.5|1650.5|1650|12070
1632140100000|2021-09-20 12:15:00|1656|1655|1656|1655.5|1657|1656.5|1655.5|1654.5|4703
1632140400000|2021-09-20 12:20:00|1656.5|1656|1656|1655|1657|1656|1653.5|1652.5|8962
1632140700000|2021-09-20 12:25:00|1655.5|1654.5|1657|1656|1657|1656|1655|1654.5|4350
1632141000000|2021-09-20 12:30:00|1657.5|1655.5|1652|1651|1657.5|1656|1651.5|1650.5|12487
1632141300000|2021-09-20 12:35:00|1651.5|1650|1642.5|1641|1651.5|1650|1641.5|1640|35078
1632141600000|2021-09-20 12:40:00|1642|1640.5|1639.5|1638.5|1644|1643|1637.5|1635.5|23726
1632141900000|2021-09-20 12:45:00|1640|1639|1643.5|1642|1644|1643.5|1640|1638.5|12712
1632142200000|2021-09-20 12:50:00|1644|1642.5|1644.5|1642.5|1647.5|1646.5|1644|1642.5|7964
1632142500000|2021-09-20 12:55:00|1644|1643|1644|1642|1644.5|1643.5|1641.5|1640|5076
1632142800000|2021-09-20 13:00:00|1643.5|1641.5|1643|1641|1643.5|1641.5|1639|1638|6377
1632143100000|2021-09-20 13:05:00|1642.5|1640.5|1642|1641|1643|1641.5|1640|1639|5958
1632143400000|2021-09-20 13:10:00|1642.5|1641.5|1647|1645.5|1647.5|1646.5|1642|1641.5|22586
1632143700000|2021-09-20 13:15:00|1647.5|1646|1645|1644|1648.5|1647.5|1645|1644|12304
1632144000000|2021-09-20 13:20:00|1645.5|1644.5|1647|1645|1647|1646|1642|1640.5|14622
1632144300000|2021-09-20 13:25:00|1647.5|1645.5|1646.5|1645|1649.5|1648|1645.5|1644.5|8613
1632144600000|2021-09-20 13:30:00|1646|1644.5|1645.5|1644.5|1648|1647.5|1644|1642.5|24997
1632144900000|2021-09-20 13:35:00|1645|1644|1646|1645|1647|1646|1643|1641.5|15221
1632145200000|2021-09-20 13:40:00|1645.5|1644.5|1649|1648|1650|1649|1645|1644|13105
1632145500000|2021-09-20 13:45:00|1648.5|1647.5|1644.5|1643|1648.5|1647.5|1643.5|1642|10158
1632145800000|2021-09-20 13:50:00|1645|1643.5|1640|1639|1645.5|1644.5|1639|1637.5|19572
1632146100000|2021-09-20 13:55:00|1640.5|1639.5|1645|1643.5|1645|1643.5|1640.5|1639.5|13039
1632146400000|2021-09-20 14:00:00|1644.5|1644|1641.5|1640.5|1645|1644|1640.5|1640|9394
1632146700000|2021-09-20 14:05:00|1641|1640|1638.5|1637.5|1642|1641|1638.5|1637.5|32881
1632147000000|2021-09-20 14:10:00|1639|1637|1631|1629.5|1640|1639|1627|1626|36710
1632147300000|2021-09-20 14:15:00|1630.5|1630|1640.5|1639.5|1640.5|1640|1630.5|1629.5|15595
1632147600000|2021-09-20 14:20:00|1641|1640|1641.5|1640.5|1644.5|1643.5|1641|1639.5|25690
1632147900000|2021-09-20 14:25:00|1642|1641|1645|1644|1646|1645|1641|1639.5|25800
1632148200000|2021-09-20 14:30:00|1644.5|1644.5|1651.5|1650.5|1652|1650.5|1644|1643|52828
1632148500000|2021-09-20 14:35:00|1652|1651|1652|1651|1653|1652.5|1651|1650|13069
1632148800000|2021-09-20 14:40:00|1651.5|1650.5|1651.5|1650|1651.5|1650.5|1650|1649.5|9812
1632149100000|2021-09-20 14:45:00|1651|1650.5|1652.5|1651.5|1654|1653|1650.5|1650|13053
1632149400000|2021-09-20 14:50:00|1651.5|1651|1656|1655|1656|1655|1651|1650.5|14637
1632149700000|2021-09-20 14:55:00|1655.5|1654.5|1654|1652.5|1656|1655|1652.5|1651.5|10538
1632150000000|2021-09-20 15:00:00|1653.5|1652|1658|1657|1659|1658|1652|1651.5|23416
1632150300000|2021-09-20 15:05:00|1658.5|1657.5|1664|1663|1665.5|1664.5|1658|1657.5|16161
1632150600000|2021-09-20 15:10:00|1663.5|1663.5|1668.5|1667.5|1668.5|1668|1663|1662.5|19353
1632150900000|2021-09-20 15:15:00|1669|1668|1672|1671|1672|1671.5|1667.5|1667|18038
1632151200000|2021-09-20 15:20:00|1671.5|1670.5|1670|1669|1672.5|1671.5|1669|1668|21729
1632151500000|2021-09-20 15:25:00|1670.5|1669.5|1670|1669|1671.5|1670.5|1667.5|1666.5|33010
1632207600000|2021-09-21 07:00:00|1683|1664.5|1685.5|1682.5|1688.5|1684.5|1669|1664.5|20717
1632207900000|2021-09-21 07:05:00|1685|1683|1676.5|1674|1688.5|1686.5|1676|1672.5|5384
1632208200000|2021-09-21 07:10:00|1678|1674.5|1670|1668|1678|1676|1667|1666|9342
1632208500000|2021-09-21 07:15:00|1669.5|1667.5|1671.5|1669|1671.5|1671|1666.5|1664|3129
1632208800000|2021-09-21 07:20:00|1672|1670|1676|1674|1677.5|1676|1670.5|1669|3126
1632209100000|2021-09-21 07:25:00|1675|1673.5|1676|1674|1677|1675|1671.5|1670|6808
1632209400000|2021-09-21 07:30:00|1675.5|1674.5|1670.5|1668|1676|1675|1669.5|1667.5|9829
1632209700000|2021-09-21 07:35:00|1670|1667.5|1669.5|1668|1670|1668|1667.5|1666.5|5294
1632210000000|2021-09-21 07:40:00|1669|1667.5|1670.5|1669|1670.5|1669|1668|1666.5|2745
1632210300000|2021-09-21 07:45:00|1671.5|1669.5|1672.5|1671.5|1675|1673.5|1671.5|1669.5|4283
1632210600000|2021-09-21 07:50:00|1673|1672|1673.5|1672|1674.5|1673.5|1672.5|1671.5|1698
1632210900000|2021-09-21 07:55:00|1674|1672.5|1676|1674.5|1676.5|1675|1673.5|1672.5|959
1632211200000|2021-09-21 08:00:00|1676.5|1675|1681.5|1680|1683.5|1682|1676.5|1675|16177
1632211500000|2021-09-21 08:05:00|1682|1679|1680|1678|1682|1679|1678.5|1677.5|1156
1632211800000|2021-09-21 08:10:00|1679.5|1678.5|1676|1675|1680|1678.5|1676|1674.5|1057
1632212100000|2021-09-21 08:15:00|1675|1674.5|1676|1674.5|1676.5|1675|1673.5|1672.5|4004
1632212400000|2021-09-21 08:20:00|1675.5|1675|1675|1673|1676|1675.5|1674.5|1672.5|2100
1632212700000|2021-09-21 08:25:00|1674.5|1673.5|1676|1674.5|1676|1675|1674.5|1673.5|21006
1632213000000|2021-09-21 08:30:00|1676.5|1675|1682|1680.5|1682|1680.5|1676|1675|4612
1632213300000|2021-09-21 08:35:00|1682.5|1681|1681.5|1679.5|1684|1682.5|1681.5|1679|2614
1632213600000|2021-09-21 08:40:00|1681|1680|1681.5|1679.5|1681.5|1680|1681|1679.5|396
1632213900000|2021-09-21 08:45:00|1682|1680.5|1685|1683|1685.5|1683.5|1682|1680.5|3718
1632214200000|2021-09-21 08:50:00|1685.5|1683.5|1690.5|1689|1691.5|1689.5|1685.5|1683.5|12676
1632214500000|2021-09-21 08:55:00|1690|1689.5|1690.5|1689|1691.5|1690|1686.5|1685.5|23206
1632214800000|2021-09-21 09:00:00|1690|1688.5|1692.5|1691|1692.5|1691.5|1688|1686.5|3876
1632215100000|2021-09-21 09:05:00|1692|1690.5|1696|1694|1696|1694.5|1690.5|1689.5|4750
1632215400000|2021-09-21 09:10:00|1696.5|1694.5|1690.5|1688.5|1697|1696|1690.5|1688.5|3499
1632215700000|2021-09-21 09:15:00|1690|1688|1696.5|1694.5|1696.5|1694.5|1688.5|1687|21065
1632216000000|2021-09-21 09:20:00|1696|1695|1700.5|1699|1702.5|1701|1695.5|1694.5|8596
1632216300000|2021-09-21 09:25:00|1699.5|1698.5|1696|1695|1701|1699|1696|1695|2554
1632216600000|2021-09-21 09:30:00|1696.5|1695.5|1698|1696|1698|1697|1696.5|1695|2751
1632216900000|2021-09-21 09:35:00|1698.5|1696.5|1701.5|1700|1701.5|1701|1698.5|1696.5|2743
1632217200000|2021-09-21 09:40:00|1702|1700.5|1697|1695.5|1702.5|1701.5|1697|1695.5|4137
1632217500000|2021-09-21 09:45:00|1698|1696|1698|1696.5|1698|1697.5|1696|1695|4761
1632217800000|2021-09-21 09:50:00|1697.5|1696|1696.5|1695.5|1698|1696.5|1696|1695|3866
1632218100000|2021-09-21 09:55:00|1697|1696|1695|1693.5|1697|1696|1694.5|1693.5|57029
1632218400000|2021-09-21 10:00:00|1694.5|1693|1699|1698|1700.5|1699|1693.5|1692.5|12032
1632218700000|2021-09-21 10:05:00|1698.5|1697.5|1700|1699.5|1700.5|1699.5|1698|1697|6406
1632219000000|2021-09-21 10:10:00|1700.5|1700|1700.5|1699.5|1701|1700|1700|1699|3572
1632219300000|2021-09-21 10:15:00|1700|1700|1700|1699|1700.5|1700|1699.5|1699|5462
1632219600000|2021-09-21 10:20:00|1700.5|1699.5|1701|1700|1701.5|1701|1698|1697|17078
1632219900000|2021-09-21 10:25:00|1700.5|1699.5|1704|1703.5|1704.5|1703.5|1700|1699|5947
1632220200000|2021-09-21 10:30:00|1703|1703|1702|1701|1704|1703|1700|1699|15320
1632220500000|2021-09-21 10:35:00|1702.5|1701.5|1703.5|1703|1705|1703.5|1701.5|1700.5|6898
1632220800000|2021-09-21 10:40:00|1703|1702.5|1702|1700.5|1703|1702.5|1700.5|1699.5|11932
1632221100000|2021-09-21 10:45:00|1702.5|1701|1703|1701.5|1705|1704|1702.5|1701|8518
1632221400000|2021-09-21 10:50:00|1703.5|1702|1702.5|1701.5|1703.5|1702.5|1701|1700|7003
1632221700000|2021-09-21 10:55:00|1702|1701|1704|1702.5|1705|1703|1699.5|1699|8476
1632222000000|2021-09-21 11:00:00|1703.5|1702|1702.5|1701|1704|1702.5|1702|1701|2365
1632222300000|2021-09-21 11:05:00|1702|1700.5|1702|1700.5|1703|1702|1700|1699|10034
1632222600000|2021-09-21 11:10:00|1701.5|1700|1699|1698|1701.5|1700|1696.5|1695|6756
1632222900000|2021-09-21 11:15:00|1699.5|1698.5|1695.5|1694.5|1699.5|1698.5|1695.5|1694|4164
1632223200000|2021-09-21 11:20:00|1694.5|1694|1696|1695|1696.5|1695.5|1693|1692.5|6214
1632223500000|2021-09-21 11:25:00|1695.5|1694.5|1697|1696|1697|1696|1694.5|1693.5|5825
1632223800000|2021-09-21 11:30:00|1696.5|1695.5|1696|1694.5|1697|1696|1695|1694|4589
1632224100000|2021-09-21 11:35:00|1696.5|1695|1697|1695.5|1698|1696.5|1696.5|1695|3083
1632224400000|2021-09-21 11:40:00|1696.5|1696|1697|1696|1698.5|1697.5|1696|1695.5|3428
1632224700000|2021-09-21 11:45:00|1697.5|1696.5|1695|1693.5|1699.5|1698.5|1694|1693|91050
1632225000000|2021-09-21 11:50:00|1694|1693|1691.5|1690.5|1694|1693|1689|1688|6207
1632225300000|2021-09-21 11:55:00|1691|1690|1690.5|1689|1691|1690|1689.5|1688.5|2962
1632225600000|2021-09-21 12:00:00|1690|1689.5|1692.5|1691|1692.5|1691.5|1689.5|1689|5521
1632225900000|2021-09-21 12:05:00|1692|1690.5|1689.5|1688.5|1692|1690.5|1689|1688.5|3364
1632226200000|2021-09-21 12:10:00|1690|1689|1692.5|1691|1693.5|1692|1690|1689|6541
1632226500000|2021-09-21 12:15:00|1693|1691.5|1697|1695.5|1697|1695.5|1691.5|1690|9094
1632226800000|2021-09-21 12:20:00|1697.5|1696|1696.5|1695.5|1698|1696.5|1696.5|1695.5|964
1632227100000|2021-09-21 12:25:00|1697|1696|1700.5|1698.5|1700.5|1698.5|1697|1695.5|2918
1632227400000|2021-09-21 12:30:00|1701|1699.5|1708|1707|1708|1707|1701|1699.5|9188
1632227700000|2021-09-21 12:35:00|1706.5|1706.5|1708|1706.5|1710|1708|1706|1705|6603
1632228000000|2021-09-21 12:40:00|1708.5|1707|1715|1713.5|1715|1714.5|1708.5|1707|3317
1632228300000|2021-09-21 12:45:00|1715.5|1714|1718.5|1717.5|1719|1717.5|1715.5|1713.5|4974
1632228600000|2021-09-21 12:50:00|1719|1718.5|1720.5|1719.5|1723.5|1722|1719|1717.5|11799
1632228900000|2021-09-21 12:55:00|1721|1720|1720|1719.5|1721|1720|1719.5|1719|4155
1632229200000|2021-09-21 13:00:00|1719.5|1719|1721|1720|1721|1720.5|1719|1718.5|11518
1632229500000|2021-09-21 13:05:00|1721.5|1720.5|1721|1720|1722|1721.5|1719|1718|13123
1632229800000|2021-09-21 13:10:00|1720.5|1720.5|1721.5|1720.5|1721.5|1720.5|1719|1718|11410
1632230100000|2021-09-21 13:15:00|1722|1721|1721|1720|1722|1721.5|1720|1719|5281
1632230400000|2021-09-21 13:20:00|1720.5|1719.5|1721|1720|1722|1721.5|1719.5|1719|12372
1632230700000|2021-09-21 13:25:00|1721.5|1720.5|1721|1720|1722|1721|1719|1717.5|11705
1632231000000|2021-09-21 13:30:00|1720.5|1719.5|1723.5|1722|1723.5|1722|1718.5|1717.5|32932
1632231300000|2021-09-21 13:35:00|1724|1722.5|1728|1726.5|1729.5|1728|1724|1722.5|7869
1632231600000|2021-09-21 13:40:00|1727|1727|1727|1725.5|1729|1728|1724.5|1723.5|14798
1632231900000|2021-09-21 13:45:00|1727.5|1726|1727|1726|1729|1727.5|1725.5|1724.5|12526
1632232200000|2021-09-21 13:50:00|1727.5|1726.5|1728.5|1727.5|1728.5|1728|1726|1725.5|13833
1632232500000|2021-09-21 13:55:00|1729|1728|1725.5|1724.5|1729.5|1728.5|1725.5|1724|63846
1632232800000|2021-09-21 14:00:00|1725|1724|1729|1728|1729.5|1728.5|1724.5|1723.5|73914
1632233100000|2021-09-21 14:05:00|1728.5|1727.5|1729|1728|1729.5|1729|1728|1727|9822
1632233400000|2021-09-21 14:10:00|1728.5|1727.5|1728|1727|1729.5|1728.5|1727|1726|19642
1632233700000|2021-09-21 14:15:00|1727.5|1727.5|1727.5|1727|1729|1728.5|1727|1726|9263
1632234000000|2021-09-21 14:20:00|1727|1726.5|1729.5|1728.5|1729.5|1728.5|1727|1726|11131
1632234300000|2021-09-21 14:25:00|1730|1729|1728.5|1727.5|1730.5|1730|1727.5|1726.5|12553
1632234600000|2021-09-21 14:30:00|1729|1728|1733|1732|1733|1732|1729|1728|51296
1632234900000|2021-09-21 14:35:00|1733.5|1732.5|1735.5|1734.5|1736.5|1735.5|1733|1732|14329
1632235200000|2021-09-21 14:40:00|1735|1735|1737|1736.5|1737.5|1737|1733|1732|15418
1632235500000|2021-09-21 14:45:00|1737.5|1736|1730|1729|1737.5|1736|1729.5|1729|19065
1632235800000|2021-09-21 14:50:00|1729.5|1728.5|1724|1722.5|1730|1728.5|1723.5|1722.5|53592
1632236100000|2021-09-21 14:55:00|1723.5|1722|1726|1725.5|1728|1726.5|1721.5|1721|14884
1632236400000|2021-09-21 15:00:00|1725.5|1725|1725.5|1724.5|1726|1725.5|1725|1724|25865
1632236700000|2021-09-21 15:05:00|1726|1725|1726|1725.5|1728|1727|1724|1723.5|27749
1632237000000|2021-09-21 15:10:00|1726.5|1725|1726.5|1725.5|1727|1726.5|1726|1724.5|9788
1632237300000|2021-09-21 15:15:00|1726|1725|1722.5|1721.5|1726|1725.5|1722.5|1721.5|28282
1632237600000|2021-09-21 15:20:00|1722|1722|1720.5|1719.5|1722.5|1722|1720|1719.5|67402
1632237900000|2021-09-21 15:25:00|1720|1720|1719|1718|1721|1720|1718|1717.5|44042
1632294000000|2021-09-22 07:00:00|1732|1720|1715|1711|1732|1725.5|1712|1707.5|22417
1632294300000|2021-09-22 07:05:00|1714.5|1712.5|1714.5|1712.5|1721.5|1720|1714|1712|6449
1632294600000|2021-09-22 07:10:00|1714|1712|1703|1701|1714|1712|1702.5|1700.5|7121
1632294900000|2021-09-22 07:15:00|1702.5|1701.5|1703.5|1701.5|1705.5|1704.5|1701|1700|7502
1632295200000|2021-09-22 07:20:00|1703|1702|1714|1712|1714|1712|1703|1701.5|8379
1632295500000|2021-09-22 07:25:00|1714.5|1712.5|1716.5|1715|1721.5|1718.5|1712|1710|12058
1632295800000|2021-09-22 07:30:00|1716|1714|1714|1712|1716|1714|1710.5|1709.5|3633
1632296100000|2021-09-22 07:35:00|1713.5|1713|1709|1707.5|1714|1713.5|1708|1707.5|3357
1632296400000|2021-09-22 07:40:00|1708.5|1707|1703|1701.5|1708.5|1707|1702.5|1701|8811
1632296700000|2021-09-22 07:45:00|1704.5|1702.5|1704|1702.5|1705.5|1703.5|1701.5|1701|3162
1632297000000|2021-09-22 07:50:00|1703.5|1702|1698.5|1697.5|1703.5|1702|1697|1696|6787
1632297300000|2021-09-22 07:55:00|1698|1698|1698|1696.5|1702|1700|1696.5|1694.5|8207
1632297600000|2021-09-22 08:00:00|1697.5|1695.5|1703|1701|1704.5|1702.5|1697|1695.5|6819
1632297900000|2021-09-22 08:05:00|1702.5|1700.5|1696|1694.5|1702.5|1700.5|1695|1694|6816
1632298200000|2021-09-22 08:10:00|1696.5|1695|1700|1698|1701.5|1699.5|1696.5|1695|6373
1632298500000|2021-09-22 08:15:00|1699|1699|1703|1701.5|1703|1701.5|1699|1698|3238
1632298800000|2021-09-22 08:20:00|1703.5|1701|1699.5|1698.5|1703.5|1701.5|1699.5|1698.5|9433
1632299100000|2021-09-22 08:25:00|1700|1699|1705.5|1703|1706.5|1704|1700|1699|6962
1632299400000|2021-09-22 08:30:00|1704.5|1703.5|1704|1702.5|1705.5|1704.5|1703.5|1701.5|2783
1632299700000|2021-09-22 08:35:00|1703.5|1703|1703.5|1702|1703.5|1703|1702|1701|1145
1632300000000|2021-09-22 08:40:00|1703|1701.5|1703|1702|1703.5|1702.5|1702.5|1701|3984
1632300300000|2021-09-22 08:45:00|1703.5|1702.5|1703|1701|1704.5|1703|1699.5|1699|62583
1632300600000|2021-09-22 08:50:00|1702|1701.5|1703|1702|1705|1703.5|1702|1701.5|7843
1632300900000|2021-09-22 08:55:00|1703.5|1702.5|1703|1702|1705.5|1704|1703|1702|5937
1632301200000|2021-09-22 09:00:00|1702.5|1702.5|1703.5|1702.5|1706.5|1706|1702.5|1701.5|10234
1632301500000|2021-09-22 09:05:00|1704|1702|1707|1705.5|1707|1705.5|1702.5|1702|5792
1632301800000|2021-09-22 09:10:00|1707.5|1706|1715|1713|1717|1715.5|1707.5|1706|10716
1632302100000|2021-09-22 09:15:00|1714.5|1713.5|1719|1717|1719|1717|1714.5|1713.5|1924
1632302400000|2021-09-22 09:20:00|1720|1717.5|1723|1721|1723.5|1722|1719.5|1717.5|8425
1632302700000|2021-09-22 09:25:00|1723.5|1721.5|1725.5|1723|1726|1723|1720.5|1719.5|8492
1632303000000|2021-09-22 09:30:00|1726.5|1723.5|1727|1725|1728|1725.5|1726.5|1723.5|1059
1632303300000|2021-09-22 09:35:00|1727.5|1725.5|1728|1727|1730|1728|1725|1723|11829
1632303600000|2021-09-22 09:40:00|1727.5|1726.5|1725|1724|1727.5|1726.5|1724.5|1723.5|2671
1632303900000|2021-09-22 09:45:00|1725.5|1723.5|1723.5|1722.5|1726.5|1725|1722.5|1722|7415
1632304200000|2021-09-22 09:50:00|1723|1722|1724.5|1723.5|1725|1723.5|1718|1716.5|16367
1632304500000|2021-09-22 09:55:00|1724|1723|1730|1728.5|1730.5|1729|1723.5|1723|13101
1632304800000|2021-09-22 10:00:00|1729.5|1729|1732|1731|1732|1731.5|1729.5|1728.5|6665
1632305100000|2021-09-22 10:05:00|1731.5|1731.5|1734.5|1733.5|1734.5|1734|1731.5|1730.5|15555
1632305400000|2021-09-22 10:10:00|1734|1734|1736|1735|1736|1735.5|1734|1733|8015
1632305700000|2021-09-22 10:15:00|1736.5|1735.5|1739.5|1739|1740.5|1740|1736.5|1735.5|11197
1632306000000|2021-09-22 10:20:00|1740|1739.5|1732.5|1731|1741|1740|1732.5|1731|17034
1632306300000|2021-09-22 10:25:00|1732|1731.5|1736.5|1735|1737|1735|1730.5|1729.5|12914
1632306600000|2021-09-22 10:30:00|1737|1735.5|1737|1736|1737|1736.5|1736|1735|2129
1632306900000|2021-09-22 10:35:00|1737.5|1736.5|1741|1740|1741.5|1740|1735|1734.5|9805
1632307200000|2021-09-22 10:40:00|1740|1739.5|1736.5|1736|1740.5|1739.5|1736|1735|7718
1632307500000|2021-09-22 10:45:00|1737.5|1736.5|1738|1737.5|1741|1740|1737.5|1736.5|7236
1632307800000|2021-09-22 10:50:00|1737.5|1737|1736|1735.5|1740|1738.5|1736|1735|9421
1632308100000|2021-09-22 10:55:00|1735.5|1735|1736|1735|1738.5|1737.5|1734|1732.5|7652
1632308400000|2021-09-22 11:00:00|1736.5|1734.5|1737.5|1736.5|1739|1737.5|1736.5|1734.5|1677
1632308700000|2021-09-22 11:05:00|1738|1737|1741|1740|1741|1740|1737.5|1736.5|5068
1632309000000|2021-09-22 11:10:00|1741.5|1740.5|1743|1741.5|1743.5|1742.5|1741.5|1740.5|3098
1632309300000|2021-09-22 11:15:00|1742.5|1742|1739.5|1738.5|1743|1742|1739.5|1738.5|7514
1632309600000|2021-09-22 11:20:00|1740|1739|1744.5|1743.5|1745|1744|1740|1738.5|7262
1632309900000|2021-09-22 11:25:00|1744|1743|1745.5|1744.5|1746.5|1745|1744|1743|1093
1632310200000|2021-09-22 11:30:00|1745|1744|1744|1742.5|1745.5|1744|1743|1741.5|2009
1632310500000|2021-09-22 11:35:00|1743.5|1743|1742|1741|1744|1743|1742|1741|2904
1632310800000|2021-09-22 11:40:00|1741.5|1740.5|1742|1741.5|1743|1742.5|1741|1740.5|2041
1632311100000|2021-09-22 11:45:00|1741.5|1741|1741|1740|1742|1741.5|1740.5|1740|36480
1632311400000|2021-09-22 11:50:00|1740.5||1741||1741||1740.5||10509
1632311700000|2021-09-22 11:55:00|1740.5|1739.5|1741|1740|1741|1740.5|1739.5|1738.5|7346
1632312000000|2021-09-22 12:00:00|1740.5|1739.5|1743|1741.5|1744.5|1744|1740|1739|11115
1632312600000|2021-09-22 12:10:00|1742.5|1742|1746|1744.5|1746.5|1745|1742.5|1742|4781
1632312900000|2021-09-22 12:15:00|1745.5|1745|1747.5|1746.5|1749|1748|1745.5|1744.5|3200
1632313200000|2021-09-22 12:20:00|1747|1747|1746|1745|1747|1747|1746|1745|2408
1632313500000|2021-09-22 12:25:00|1746.5|1745.5|1746.5|1746|1748|1747.5|1746.5|1745.5|4458
1632313800000|2021-09-22 12:30:00|1746|1745.5|1745.5|1744.5|1746.5|1745.5|1744.5|1743.5|9241
1632314100000|2021-09-22 12:35:00|1746|1745|1746|1745|1748|1747|1745.5|1744.5|5467
1632314400000|2021-09-22 12:40:00|1745.5|1745.5|1749.5|1748.5|1749.5|1748.5|1745.5|1745|23879
1632314700000|2021-09-22 12:45:00|1750|1749|1753.5|1752.5|1754|1753.5|1750|1749|8806
1632315000000|2021-09-22 12:50:00|1754|1753|1751.5|1750|1756.5|1756|1750|1749|40137
1632315300000|2021-09-22 12:55:00|1751|1750.5|1750.5|1749.5|1751.5|1750.5|1749|1747.5|8608
1632315600000|2021-09-22 13:00:00|1751|1750|1752|1751|1752|1751|1751|1749.5|967
1632315900000|2021-09-22 13:05:00|1752.5|1751.5|1756|1754.5|1756|1755.5|1752.5|1751.5|5121
1632316200000|2021-09-22 13:10:00|1756.5|1755|1756.5|1755.5|1757|1756|1755|1754|4639
1632316500000|2021-09-22 13:15:00|1756|1755|1756|1755|1758|1757|1755|1754|12648
1632316800000|2021-09-22 13:20:00|1755.5|1754.5|1760|1758.5|1760.5|1759.5|1754.5|1753.5|37477
1632317100000|2021-09-22 13:25:00|1760.5|1759|1761|1760|1763|1761.5|1758|1757|19495
1632317400000|2021-09-22 13:30:00|1760.5|1759|1755.5|1753.5|1760.5|1759.5|1754|1752.5|22226
1632317700000|2021-09-22 13:35:00|1756|1754.5|1760|1758.5|1764|1762|1756|1754|23637
1632318000000|2021-09-22 13:40:00|1760.5|1759|1760|1759|1763|1762.5|1759.5|1758|17824
1632318300000|2021-09-22 13:45:00|1759.5|1758.5|1759|1758|1760|1758.5|1755.5|1754|14637
1632318600000|2021-09-22 13:50:00|1758.5|1757.5|1758|1757|1759.5|1759|1756.5|1755|13564
1632318900000|2021-09-22 13:55:00|1757.5|1756|1758.5|1757.5|1760|1759|1757|1756|9259
1632319200000|2021-09-22 14:00:00|1758|1758|1754.5|1753.5|1758.5|1758|1754.5|1753.5|8282
1632319500000|2021-09-22 14:05:00|1754|1753|1758.5|1757|1759|1758.5|1752.5|1751.5|21272
1632319800000|2021-09-22 14:10:00|1759|1757.5|1760.5|1759.5|1762|1761|1759|1757.5|7691
1632320100000|2021-09-22 14:15:00|1760|1759|1761.5|1760.5|1762|1761.5|1760|1759|15788
1632320400000|2021-09-22 14:20:00|1762|1761|1766|1765|1766.5|1765.5|1760|1759|16954
1632320700000|2021-09-22 14:25:00|1766.5|1765.5|1760|1759|1768|1767|1760|1759|11783
1632321000000|2021-09-22 14:30:00|1760.5|1759.5|1762|1761|1762|1761.5|1760.5|1759|5699
1632321300000|2021-09-22 14:35:00|1762.5|1761.5|1760|1759|1764|1763.5|1759.5|1758.5|7853
1632321600000|2021-09-22 14:40:00|1759.5|1758.5|1756|1755|1761|1759.5|1755.5|1754|14708
1632321900000|2021-09-22 14:45:00|1756.5|1755.5|1759|1758|1759.5|1758.5|1755.5|1755|25168
1632322200000|2021-09-22 14:50:00|1758.5|1757.5|1758.5|1757.5|1759|1758.5|1757|1756.5|33015
1632322500000|2021-09-22 14:55:00|1759|1758|1758|1757.5|1759.5|1759|1756.5|1755.5|14333
1632322800000|2021-09-22 15:00:00|1758.5|1758|1761|1760|1763.5|1762.5|1758.5|1757|111326
1632323100000|2021-09-22 15:05:00|1760.5|1759.5|1759.5|1759|1762|1761|1759.5|1758|10116
1632323400000|2021-09-22 15:10:00|1759|1758.5|1759.5|1758.5|1761|1760|1758.5|1757|10411
1632323700000|2021-09-22 15:15:00|1760|1759|1759.5|1759|1761.5|1760.5|1759.5|1758.5|7188
1632324000000|2021-09-22 15:20:00|1760|1759.5|1760.5|1760|1762.5|1761|1759|1758|18240
1632324300000|2021-09-22 15:25:00|1761|1760.5|1761.5|1760|1763.5|1762.5|1760.5|1760|16790
1632380400000|2021-09-23 07:00:00|1764.5|1751|1752|1747|1764.5|1756|1741.5|1734|8226
1632380700000|2021-09-23 07:05:00|1751.5|1747.5|1752.5|1750|1752.5|1750|1751|1747.5|294
1632381000000|2021-09-23 07:10:00|1753.5|1750.5|1752.5|1749.5|1756|1753|1748|1746|12747
1632381300000|2021-09-23 07:15:00|1753.5|1750|1756|1753.5|1757.5|1755|1753.5|1750|3170
1632381600000|2021-09-23 07:20:00|1755.5|1754|1756.5|1755|1757|1755.5|1755|1753.5|1219
1632381900000|2021-09-23 07:25:00|1757|1755.5|1768|1766|1776|1772.5|1756.5|1755.5|57920
1632382200000|2021-09-23 07:30:00|1767.5|1765|1768|1767|1769.5|1767|1762.5|1760.5|3374
1632382500000|2021-09-23 07:35:00|1767.5|1766|1767|1765|1767.5|1766.5|1767|1765|875
1632382800000|2021-09-23 07:40:00|1766.5|1764.5|1764.5|1762.5|1766.5|1764.5|1762.5|1761.5|3958
1632383100000|2021-09-23 07:45:00|1765.5|1763|1766|1764.5|1767.5|1765.5|1764|1763|3518
1632383400000|2021-09-23 07:50:00|1765.5|1764|1766|1764|1769|1767|1763.5|1763|4532
1632383700000|2021-09-23 07:55:00|1765|1763.5|1760|1758.5|1765|1764|1760|1758|3625
1632384000000|2021-09-23 08:00:00|1760.5|1759|1767|1765|1767.5|1765|1760.5|1758.5|2851
1632384300000|2021-09-23 08:05:00|1767.5|1765.5|1765|1764|1769.5|1767.5|1765|1763.5|1607
1632384600000|2021-09-23 08:10:00|1764.5|1763.5|1764.5|1763|1766.5|1766|1763.5|1762.5|2951
1632384900000|2021-09-23 08:15:00|1765|1763.5|1766.5|1765|1766.5|1765.5|1765|1763.5|1745
1632385200000|2021-09-23 08:20:00|1766|1764.5|1766|1764.5|1766.5|1765.5|1765|1763.5|1711
1632385500000|2021-09-23 08:25:00|1766.5|1765|1766|1765|1766.5|1765.5|1766|1764.5|1425
1632385800000|2021-09-23 08:30:00|1766.5|1765.5|1767|1766|1767|1766.5|1765|1764.5|7342
1632386100000|2021-09-23 08:35:00|1767.5|1766.5|1765.5|1764.5|1769.5|1768|1765|1764|8613
1632386400000|2021-09-23 08:40:00|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1764|662
1632386700000|2021-09-23 08:45:00|1766|1765|1768|1767|1768|1767|1766|1764.5|5041
1632387000000|2021-09-23 08:50:00|1768.5|1767.5|1769|1767.5|1769.5|1768|1768|1767|3108
1632387300000|2021-09-23 08:55:00|1769.5|1768|1769|1768|1773|1771.5|1769|1768|5496
1632387600000|2021-09-23 09:00:00|1768.5|1767.5|1766|1764.5|1768.5|1768|1764|1763|6042
1632387900000|2021-09-23 09:05:00|1765.5|1764|1767|1765.5|1770|1769|1765|1764|4174
1632388200000|2021-09-23 09:10:00|1766.5|1766|1768.5|1767.5|1769|1767.5|1766.5|1766|1253
1632388500000|2021-09-23 09:15:00|1768|1767|1766|1765|1768|1767|1763.5|1762.5|3379
1632388800000|2021-09-23 09:20:00|1766.5|1765.5|1766.5|1765.5|1767.5|1767|1766|1765.5|1127
1632389100000|2021-09-23 09:25:00|1766|1765|1766.5|1766|1767.5|1767|1766|1765|2431
1632389400000|2021-09-23 09:30:00|1767|1767|1766.5|1765.5|1768|1767|1764.5|1763.5|4063
1632389700000|2021-09-23 09:35:00|1767|1766|1766|1765|1768|1767|1766|1765|3670
1632390000000|2021-09-23 09:40:00|1766.5|1765.5|1766|1765.5|1766.5|1765.5|1766|1765|870
1632390300000|2021-09-23 09:45:00|1766.5|1766|1766|1765.5|1768.5|1767.5|1766|1765|7913
1632390600000|2021-09-23 09:50:00|1766.5|1766|1767.5|1766|1768|1767|1765.5|1764.5|4112
1632390900000|2021-09-23 09:55:00|1767|1765.5|1768.5|1767|1768.5|1767.5|1766.5|1765.5|5897
1632391200000|2021-09-23 10:00:00|1769|1767.5|1768.5|1767.5|1771.5|1770|1767.5|1767|6256
1632391500000|2021-09-23 10:05:00|1769|1768.5|1772|1771|1773|1772|1769|1768.5|1646
1632391800000|2021-09-23 10:10:00|1772.5|1771.5|1772.5|1771|1774.5|1773|1769|1767|14107
1632392100000|2021-09-23 10:15:00|1773|1771.5|1772|1770.5|1776|1775|1772|1770.5|15105
1632392400000|2021-09-23 10:20:00|1771.5|1770|1770|1769|1771.5|1770|1768.5|1767.5|9644
1632392700000|2021-09-23 10:25:00|1770.5|1769.5|1772.5|1771.5|1775|1773.5|1770|1769|60693
1632393000000|2021-09-23 10:30:00|1773|1772|1774.5|1772.5|1778|1776.5|1773|1772|6732
1632393300000|2021-09-23 10:35:00|1774|1773|1772|1771|1774|1773|1770|1769|3394
1632393600000|2021-09-23 10:40:00|1771.5|1770.5|1770.5|1769.5|1771.5|1770.5|1768|1767|2714
1632393900000|2021-09-23 10:45:00|1770|1769|1770.5|1769.5|1772.5|1771|1769.5|1768.5|2621
1632394200000|2021-09-23 10:50:00|1770|1769|1771|1769.5|1771|1769.5|1768.5|1767|1581
1632394500000|2021-09-23 10:55:00|1771.5|1770|1772.5|1771.5|1773.5|1772.5|1771|1770|5985
1632394800000|2021-09-23 11:00:00|1772|1771|1770.5|1769.5|1772.5|1771.5|1770|1769.5|3650
1632395100000|2021-09-23 11:05:00|1770|1769|1770|1768.5|1771|1770|1769.5|1768.5|3702
1632395400000|2021-09-23 11:10:00|1769.5|1768|1768|1767|1769.5|1768|1766.5|1764.5|3665
1632395700000|2021-09-23 11:15:00|1767.5|1766.5|1771|1770|1772|1770.5|1767.5|1766.5|3970
1632396000000|2021-09-23 11:20:00|1770.5|1769.5|1770|1769|1771|1769.5|1769|1768.5|3057
1632396300000|2021-09-23 11:25:00|1770.5|1769.5|1770.5|1769.5|1771.5|1770.5|1770.5|1769.5|2053
1632396600000|2021-09-23 11:30:00|1770|1769|1769.5|1769|1770|1769.5|1769.5|1769|2413
1632396900000|2021-09-23 11:35:00|1770|1769.5|1769.5|1768.5|1771.5|1771|1769|1768|6888
1632397200000|2021-09-23 11:40:00|1770|1769|1771.5|1770|1771.5|1771|1770|1769|7490
1632397500000|2021-09-23 11:45:00|1771|1769.5|1771|1770|1771.5|1770|1769.5|1768.5|1623
1632397800000|2021-09-23 11:50:00|1770.5|1769.5|1770|1769|1771|1769.5|1769|1768.5|3307
1632398100000|2021-09-23 11:55:00|1769.5|1768.5|1769|1768|1769.5|1769|1768.5|1768|2012
1632398400000|2021-09-23 12:00:00|1768.5|1767.5|1769|1768|1769|1768.5|1767.5|1767|7019
1632398700000|2021-09-23 12:05:00|1768.5|1767.5|1770|1769|1770|1769.5|1767.5|1767|12430
1632399000000|2021-09-23 12:10:00|1770.5|1769.5|1770|1769|1771.5|1770.5|1770|1769|1825
1632399300000|2021-09-23 12:15:00|1770.5|1769.5|1769|1768|1771.5|1770.5|1767.5|1766.5|4048
1632399600000|2021-09-23 12:20:00|1769.5|1767.5|1768|1767|1770|1769|1768|1767|2702
1632399900000|2021-09-23 12:25:00|1767.5|1767.5|1768|1767|1768|1767.5|1767.5|1766.5|1115
1632400200000|2021-09-23 12:30:00|1768.5|1767.5|1769|1767.5|1769.5|1768.5|1768.5|1767|1524
1632400500000|2021-09-23 12:35:00|1768.5|1768|1769|1768|1769.5|1769|1768|1767.5|6962
1632400800000|2021-09-23 12:40:00|1768.5|1768.5|1768|1767|1769.5|1769|1767.5|1767|4189
1632401100000|2021-09-23 12:45:00|1768.5|1767.5|1768.5|1767.5|1768.5|1768|1767.5|1767|3514
1632401400000|2021-09-23 12:50:00|1768|1767|1768|1767.5|1768.5|1767.5|1767|1766.5|5025
1632401700000|2021-09-23 12:55:00|1767.5|1767|1768.5|1767.5|1768.5|1768|1767.5|1767|1444
1632402000000|2021-09-23 13:00:00|1769|1768|1768|1767.5|1769|1768.5|1768|1767.5|3531
1632402300000|2021-09-23 13:05:00|1767.5|1767|1769.5|1768.5|1769.5|1769|1766.5|1765.5|9585
1632402600000|2021-09-23 13:10:00|1770|1769|1770.5|1769.5|1771|1770.5|1770|1768.5|5205
1632402900000|2021-09-23 13:15:00|1770|1770|1773|1772|1773|1772|1770|1769|4466
1632403200000|2021-09-23 13:20:00|1772.5|1771.5|1769|1768.5|1773|1772.5|1769|1768|7443
1632403500000|2021-09-23 13:25:00|1769.5|1768|1768.5|1767.5|1769.5|1768.5|1766.5|1766|4262
1632403800000|2021-09-23 13:30:00|1769.5|1768|1770.5|1769.5|1770.5|1770|1768|1767.5|11303
1632404100000|2021-09-23 13:35:00|1770|1770|1772|1771|1772.5|1772|1770|1769.5|8822
1632404400000|2021-09-23 13:40:00|1772.5|1771.5|1772.5|1772|1773.5|1772.5|1771.5|1770.5|7734
1632404700000|2021-09-23 13:45:00|1773|1772.5|1775|1773.5|1777.5|1776|1773|1772.5|8296
1632405000000|2021-09-23 13:50:00|1774.5|1774|1771|1770|1774.5|1774|1770.5|1769.5|5840
1632405300000|2021-09-23 13:55:00|1770.5|1769.5|1771.5|1771|1772|1771.5|1770|1769.5|4971
1632405600000|2021-09-23 14:00:00|1771|1770.5|1769|1768|1772.5|1772|1768.5|1767|10723
1632405900000|2021-09-23 14:05:00|1768.5|1768.5|1767|1766.5|1771|1770|1766.5|1765|8797
1632406200000|2021-09-23 14:10:00|1767.5|1767|1765.5|1764.5|1768|1767.5|1765|1764|11531
1632406500000|2021-09-23 14:15:00|1766|1765|1762.5|1762|1766|1765.5|1761.5|1760.5|10408
1632406800000|2021-09-23 14:20:00|1763|1761.5|1762|1761.5|1764|1763.5|1761|1760.5|7614
1632407100000|2021-09-23 14:25:00|1761.5|1761|1762|1761|1763|1762.5|1761|1760.5|7726
1632407400000|2021-09-23 14:30:00|1761.5|1761.5|1758.5|1757|1762.5|1762|1757.5|1756|16677
1632407700000|2021-09-23 14:35:00|1759|1757.5|1754.5|1753.5|1759|1758|1753.5|1752.5|13754
1632408000000|2021-09-23 14:40:00|1755|1754|1754.5|1753.5|1755.5|1754|1753|1752.5|6845
1632408300000|2021-09-23 14:45:00|1754|1752.5|1754|1753|1754|1753.5|1750|1748.5|7502
1632408600000|2021-09-23 14:50:00|1754.5|1753.5|1754|1753|1754.5|1753.5|1747.5|1747|43720
1632408900000|2021-09-23 14:55:00|1753.5|1753.5|1755|1754.5|1755|1754.5|1752.5|1752|6949
1632409200000|2021-09-23 15:00:00|1755.5|1755|1754.5|1754|1757|1756|1754.5|1754|11309
1632409500000|2021-09-23 15:05:00|1754|1753.5|1755.5|1754.5|1757|1756|1754|1753.5|11703
1632409800000|2021-09-23 15:10:00|1756|1755|1754.5|1753|1756.5|1756|1754|1753|10254
1632410100000|2021-09-23 15:15:00|1754|1752.5|1751.5|1751|1754.5|1753.5|1751.5|1751|18412
1632410400000|2021-09-23 15:20:00|1752|1751.5|1754|1753.5|1754|1753.5|1751.5|1751|10059
1632410700000|2021-09-23 15:25:00|1753.5|1753|1750|1749|1754.5|1754|1750|1748.5|228037
1632466800000|2021-09-24 07:00:00|1795|1750.5|1745.5|1742.5|1795|1751|1743.5|1739.5|12690
1632467100000|2021-09-24 07:05:00|1747|1743|1749|1746.5|1752|1749.5|1744|1742|8514
1632467400000|2021-09-24 07:10:00|1748.5|1746|1751|1748.5|1752.5|1749.5|1747|1745.5|4932
1632467700000|2021-09-24 07:15:00|1750.5|1748|1749|1747.5|1750.5|1749|1745|1742.5|7988
1632468000000|2021-09-24 07:20:00|1749.5|1748|1750|1748.5|1753|1751|1748.5|1747|7417
1632468300000|2021-09-24 07:25:00|1750.5|1749.5|1755|1753.5|1758|1756.5|1750.5|1749.5|9399
1632468600000|2021-09-24 07:30:00|1754.5|1753|1751|1750.5|1754.5|1753|1751|1749.5|3667
1632468900000|2021-09-24 07:35:00|1750.5|1750|1745.5|1744.5|1751|1750.5|1745.5|1744.5|5117
1632469200000|2021-09-24 07:40:00|1745|1744|1745|1744.5|1746.5|1744.5|1742|1741.5|2710
1632469500000|2021-09-24 07:45:00|1746|1743.5|1754.5|1752|1754.5|1752|1744.5|1743|12422
1632469800000|2021-09-24 07:50:00|1755|1752.5|1752|1750|1757.5|1755.5|1752|1750|8407
1632470100000|2021-09-24 07:55:00|1753.5|1750.5|1750|1749|1753.5|1752|1749.5|1747.5|2810
1632470400000|2021-09-24 08:00:00|1749.5|1749.5|1750|1749|1752.5|1751|1749.5|1749|1420
1632470700000|2021-09-24 08:05:00|1749.5|1748.5|1752.5|1751.5|1753|1751.5|1749|1748.5|2718
1632471000000|2021-09-24 08:10:00|1753|1752|1754|1753|1755|1754|1753|1752|2306
1632471300000|2021-09-24 08:15:00|1754.5|1753.5|1749.5|1748|1756|1754.5|1749.5|1747.5|5074
1632471600000|2021-09-24 08:20:00|1749|1747.5|1750.5|1749|1750.5|1749.5|1748|1747|2579
1632471900000|2021-09-24 08:25:00|1750|1748.5|1751|1750|1751.5|1750|1749|1748|843
1632472200000|2021-09-24 08:30:00|1750.5|1749.5|1751|1750|1752|1750.5|1750|1749|936
1632472500000|2021-09-24 08:35:00|1750.5|1749.5|1750.5|1749.5|1752|1751|1749.5|1749|2728
1632472800000|2021-09-24 08:40:00|1751|1749|1751.5|1750|1752.5|1751|1750.5|1749|1293
1632473100000|2021-09-24 08:45:00|1751|1750.5|1754|1752.5|1755|1753.5|1751|1750|2670
1632473400000|2021-09-24 08:50:00|1753.5|1753|1755|1753|1755.5|1753.5|1753|1752.5|4702
1632473700000|2021-09-24 08:55:00|1755.5|1753.5|1755|1753.5|1755.5|1754.5|1754.5|1753|1620
1632474000000|2021-09-24 09:00:00|1754.5|1754|1755.5|1754|1756|1755|1753|1752.5|3819
1632474300000|2021-09-24 09:05:00|1756|1754.5|1755.5|1754|1758.5|1756.5|1753|1752.5|6960
1632474600000|2021-09-24 09:10:00|1755|1754.5|1755.5|1754.5|1755.5|1754.5|1754|1753|4217
1632474900000|2021-09-24 09:15:00|1755|1754|1755|1754|1755|1754|1755|1754|410
1632475200000|2021-09-24 09:20:00|1755.5|1754.5|1758|1757|1758.5|1757.5|1755.5|1754.5|3350
1632475500000|2021-09-24 09:25:00|1757.5|1756.5|1759.5|1758|1761|1759.5|1757.5|1756.5|4407
1632475800000|2021-09-24 09:30:00|1758.5|1757.5|1761|1759.5|1761.5|1760|1757.5|1756.5|3202
1632476100000|2021-09-24 09:35:00|1760.5|1760|1758|1757|1761|1760|1757.5|1756|2701
1632476400000|2021-09-24 09:40:00|1757.5|1756.5|1755.5|1754|1757.5|1756.5|1755|1754|1264
1632476700000|2021-09-24 09:45:00|1755|1754.5|1754.5|1753.5|1755.5|1754.5|1752.5|1752|3624
1632477000000|2021-09-24 09:50:00|1755|1753|1754.5|1753.5|1756|1755|1752.5|1752|4977
1632477300000|2021-09-24 09:55:00|1754|1753|1755|1754|1757|1755.5|1752.5|1752|7238
1632477600000|2021-09-24 10:00:00|1754.5|1753.5|1752.5|1751.5|1756.5|1755.5|1752.5|1751|7723
1632477900000|2021-09-24 10:05:00|1752|1751|1755.5|1754.5|1755.5|1755|1750.5|1749|11112
1632478200000|2021-09-24 10:10:00|1755|1755|1752.5|1752|1755|1755|1752.5|1752|7313
1632478500000|2021-09-24 10:15:00|1751.5|1751.5|1752.5|1751.5|1753|1752.5|1751|1749.5|2237
1632478800000|2021-09-24 10:20:00|1751.5|1751|1754|1752.5|1755.5|1754.5|1751.5|1751|4832
1632479100000|2021-09-24 10:25:00|1753.5|1752|1753|1751.5|1755|1753.5|1752.5|1751.5|4354
1632479400000|2021-09-24 10:30:00|1752.5|1751|1752|1751|1753|1752|1751|1750|4631
1632479700000|2021-09-24 10:35:00|1751.5|1750.5|1753|1752.5|1754|1753|1750.5|1750|10872
1632480000000|2021-09-24 10:40:00|1753.5|1752|1753.5|1753|1755|1754.5|1752|1751.5|11205
1632480300000|2021-09-24 10:45:00|1753|1752.5|1753|1752|1753.5|1752.5|1752.5|1752|2923
1632480600000|2021-09-24 10:50:00|1752.5|1751.5|1753|1752.5|1754|1752.5|1751.5|1751|1863
1632480900000|2021-09-24 10:55:00|1752.5|1752|1756.5|1755|1756.5|1755|1751.5|1750.5|8033
1632481200000|2021-09-24 11:00:00|1756|1755.5|1753|1752.5|1756.5|1755.5|1753|1752.5|3782
1632481500000|2021-09-24 11:05:00|1753.5|1753|1754|1753|1756.5|1755.5|1753.5|1752.5|5110
1632481800000|2021-09-24 11:10:00|1753.5|1752.5|1752.5|1751.5|1754|1753|1752.5|1751.5|1094
1632482100000|2021-09-24 11:15:00|1752|1751|1752.5|1752|1754|1753|1752|1751|2491
1632482400000|2021-09-24 11:20:00|1752|1751.5|1752.5|1751.5|1752.5|1752|1751.5|1751|2341
1632482700000|2021-09-24 11:25:00|1752|1751|1749|1748|1752|1751|1748|1747.5|4420
1632483000000|2021-09-24 11:30:00|1749.5|1748.5|1749|1748|1749.5|1749|1749|1748|5929
1632483300000|2021-09-24 11:35:00|1749.5|1748.5|1749|1748|1750|1749|1748|1747|3228
1632483600000|2021-09-24 11:40:00|1749.5|1748.5|1747|1746|1749.5|1749|1746.5|1745.5|1941
1632483900000|2021-09-24 11:45:00|1746.5|1745.5|1747|1745.5|1747|1746.5|1746|1745|4545
1632484200000|2021-09-24 11:50:00|1746.5|1746|1746|1744.5|1746.5|1746|1744|1743.5|2501
1632484500000|2021-09-24 11:55:00|1746.5|1745|1747.5|1746|1748.5|1747.5|1746.5|1745|2652
1632484800000|2021-09-24 12:00:00|1747|1746.5|1748|1746.5|1748|1747|1746.5|1746|3172
1632485100000|2021-09-24 12:05:00|1748.5|1747|1748.5|1747.5|1748.5|1747.5|1748.5|1747|887
1632485400000|2021-09-24 12:10:00|1748|1747|1744|1742.5|1748|1747|1743.5|1742.5|3898
1632485700000|2021-09-24 12:15:00|1744.5|1743|1744|1743|1745|1744|1744|1743|1034
1632486000000|2021-09-24 12:20:00|1744.5|1743.5|1744.5|1743.5|1744.5|1744|1744|1743.5|800
1632486300000|2021-09-24 12:25:00|1744|1744|1744.5|1744|1747|1745.5|1744|1743.5|2838
1632486600000|2021-09-24 12:30:00|1745.5|1744.5|1744.5|1743.5|1746|1745|1744|1743.5|3597
1632486900000|2021-09-24 12:35:00|1745|1744|1743.5|1742.5|1745.5|1745|1743|1742.5|4187
1632487200000|2021-09-24 12:40:00|1743|1742|1740.5|1739.5|1743|1742|1739|1738|11850
1632487500000|2021-09-24 12:45:00|1740|1739|1740.5|1740|1741|1740|1739|1738|31612
1632487800000|2021-09-24 12:50:00|1740|1739.5|1744|1743|1746.5|1744.5|1739|1738.5|7168
1632488100000|2021-09-24 12:55:00|1743.5|1742.5|1753.5|1752|1754.5|1753|1743.5|1742.5|12475
1632488400000|2021-09-24 13:00:00|1754|1752.5|1750|1748.5|1755|1754|1749|1748.5|8096
1632488700000|2021-09-24 13:05:00|1749.5|1749|1750|1748|1750|1749|1747.5|1747|2741
1632489000000|2021-09-24 13:10:00|1749.5|1747.5|1748.5|1747|1750|1749|1748|1747|3237
1632489300000|2021-09-24 13:15:00|1748|1747.5|1747.5|1747|1748.5|1748|1747.5|1747|4782
1632489600000|2021-09-24 13:20:00|1747|1746.5|1749.5|1749|1750|1749|1747|1746|8167
1632489900000|2021-09-24 13:25:00|1750|1749.5|1754|1753|1755|1754.5|1750|1749.5|6467
1632490200000|2021-09-24 13:30:00|1754.5|1753.5|1754.5|1754|1757|1756|1752.5|1752|10451
1632490500000|2021-09-24 13:35:00|1755.5|1754.5|1755|1753.5|1757|1756.5|1755|1753.5|7407
1632490800000|2021-09-24 13:40:00|1754.5|1753|1756|1755|1756.5|1755.5|1753|1752|8357
1632491100000|2021-09-24 13:45:00|1755.5|1754.5|1755.5|1754.5|1756.5|1756|1754.5|1753.5|15541
1632491400000|2021-09-24 13:50:00|1755|1754|1755.5|1754.5|1756|1755|1753|1752|39774
1632491700000|2021-09-24 13:55:00|1755|1754|1755.5|1754.5|1755.5|1755|1754.5|1754|15314
1632492000000|2021-09-24 14:00:00|1756|1755.5|1755.5|1754.5|1757|1756|1755|1754.5|8054
1632492300000|2021-09-24 14:05:00|1755|1755|1747|1746|1755.5|1755|1745.5|1745|14937
1632492600000|2021-09-24 14:10:00|1746.5|1745.5|1750.5|1749|1750.5|1750|1744.5|1743|26840
1632492900000|2021-09-24 14:15:00|1751|1749.5|1753|1752.5|1754|1753|1750.5|1749.5|19590
1632493200000|2021-09-24 14:20:00|1754|1753|1751|1750|1754.5|1753|1751|1750|7643
1632493500000|2021-09-24 14:25:00|1750.5|1750.5|1750|1749|1751.5|1751|1750|1749|7729
1632493800000|2021-09-24 14:30:00|1750.5|1749.5|1753|1752.5|1753|1752.5|1749.5|1749|12007
1632494100000|2021-09-24 14:35:00|1752.5|1752|1751.5|1750.5|1752.5|1752|1750.5|1750|9148
1632494400000|2021-09-24 14:40:00|1752|1751|1752|1751|1753.5|1752.5|1751|1750.5|7068
1632494700000|2021-09-24 14:45:00|1752.5|1751.5|1753|1752|1753|1752|1751.5|1751|7105
1632495000000|2021-09-24 14:50:00|1752.5|1751.5|1754|1753|1754.5|1754|1752.5|1751.5|8237
1632495300000|2021-09-24 14:55:00|1753.5|1753.5|1757.5|1756.5|1757.5|1757|1753.5|1753|10009
1632495600000|2021-09-24 15:00:00|1757|1756|1757.5|1756.5|1757.5|1757|1755.5|1755|10025
1632495900000|2021-09-24 15:05:00|1758|1757|1753.5|1752.5|1758|1757.5|1752|1750.5|12447
1632496200000|2021-09-24 15:10:00|1754|1753|1753.5|1753|1756|1755|1753|1752.5|9249
1632496500000|2021-09-24 15:15:00|1754|1753.5|1755.5|1755|1755.5|1755|1753.5|1753|14503
1632496800000|2021-09-24 15:20:00|1755|1754.5|1755.5|1755|1756|1755|1755|1754|22141
1632497100000|2021-09-24 15:25:00|1755|1754.5|1755.5|1754|1756|1755.5|1754.5|1753.5|26866
1632726000000|2021-09-27 07:00:00|1780.5|1768.5|1767|1764.5|1780.5|1773|1767|1764|6212
1632726300000|2021-09-27 07:05:00|1767.5|1765|1769|1766.5|1771|1768.5|1764.5|1760.5|2546
1632726600000|2021-09-27 07:10:00|1768.5|1767|1772|1770|1772.5|1770.5|1768.5|1767|7172
1632726900000|2021-09-27 07:15:00|1771.5|1771|1775.5|1773.5|1776.5|1775.5|1770|1769.5|3799
1632727200000|2021-09-27 07:20:00|1775|1773|1779|1777|1780|1778|1770.5|1769|10297
1632727500000|2021-09-27 07:25:00|1778.5|1776|1774.5|1772.5|1778.5|1776|1774|1771.5|2127
1632727800000|2021-09-27 07:30:00|1774|1773|1767.5|1765.5|1774.5|1773|1767.5|1765|4727
1632728100000|2021-09-27 07:35:00|1767|1764|1762.5|1761|1767|1764|1762.5|1761|443
1632728400000|2021-09-27 07:40:00|1762|1760.5|1761|1759.5|1766|1764|1760.5|1759.5|4360
1632728700000|2021-09-27 07:45:00|1760.5|1758.5|1758|1756|1760.5|1759|1758|1755.5|3607
1632729000000|2021-09-27 07:50:00|1758.5|1756.5|1763|1761|1763.5|1761|1758.5|1756.5|3497
1632729300000|2021-09-27 07:55:00|1762.5|1761.5|1756.5|1755.5|1762.5|1761.5|1756.5|1755.5|9094
1632729600000|2021-09-27 08:00:00|1757|1756|1756|1755|1757.5|1756.5|1754.5|1752.5|7566
1632729900000|2021-09-27 08:05:00|1755.5|1755.5|1758.5|1757.5|1760|1759|1755|1754.5|8091
1632730200000|2021-09-27 08:10:00|1759|1758|1759.5|1758.5|1759.5|1758.5|1758.5|1757.5|2822
1632730500000|2021-09-27 08:15:00|1759|1758|1761|1760|1761.5|1760|1757.5|1756.5|14275
1632730800000|2021-09-27 08:20:00|1760.5|1759.5|1760|1759|1760.5|1759.5|1759.5|1759|3276
1632731100000|2021-09-27 08:25:00|1759.5|1758.5|1760.5|1759.5|1762.5|1762|1758|1757|8621
1632731400000|2021-09-27 08:30:00|1760|1759|1754.5|1752.5|1760|1759.5|1754.5|1752.5|14511
1632731700000|2021-09-27 08:35:00|1755|1753|1758|1757|1759|1758|1755|1753|3449
1632732000000|2021-09-27 08:40:00|1757.5|1756.5|1759|1757.5|1760|1758.5|1756.5|1755.5|3239
1632732300000|2021-09-27 08:45:00|1759.5|1758|1762|1760|1763.5|1762.5|1759.5|1758|2857
1632732600000|2021-09-27 08:50:00|1761.5|1759.5|1758|1757|1761.5|1760|1757.5|1756|10403
1632732900000|2021-09-27 08:55:00|1757.5|1756.5|1756.5|1755.5|1758|1756.5|1754.5|1753|19515
1632733200000|2021-09-27 09:00:00|1756|1755|1755.5|1754|1760.5|1759.5|1755|1754|14638
1632733500000|2021-09-27 09:05:00|1755|1753.5|1751|1749.5|1755|1753.5|1750.5|1749|7185
1632733800000|2021-09-27 09:10:00|1750.5|1750|1756.5|1754.5|1756.5|1754.5|1749.5|1749|3491
1632734100000|2021-09-27 09:15:00|1757|1755|1755|1753.5|1757|1756|1752.5|1751|4711
1632734400000|2021-09-27 09:20:00|1754.5|1753|1752.5|1751.5|1754.5|1753|1752|1750.5|2133
1632734700000|2021-09-27 09:25:00|1753|1752|1752|1751|1755.5|1754|1751|1750.5|4444
1632735000000|2021-09-27 09:30:00|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1900
1632735300000|2021-09-27 09:35:00|1752|1751|1756|1755|1757|1756|1752|1751|8302
1632735600000|2021-09-27 09:40:00|1755.5|1754.5|1754|1752.5|1756|1755|1753.5|1752.5|2544
1632735900000|2021-09-27 09:45:00|1753.5|1753|1756.5|1755|1756.5|1755|1752.5|1752|5910
1632736200000|2021-09-27 09:50:00|1757|1755.5|1756|1754.5|1760.5|1759.5|1756|1754.5|12465
1632736500000|2021-09-27 09:55:00|1755.5|1754|1751.5|1749.5|1756|1755|1750.5|1749|2430
1632736800000|2021-09-27 10:00:00|1751|1750|1751.5|1750.5|1754|1752.5|1749|1747.5|6452
1632737100000|2021-09-27 10:05:00|1751|1749.5|1749.5|1747.5|1751.5|1750|1749.5|1747.5|973
1632737400000|2021-09-27 10:10:00|1750|1748|1747.5|1745.5|1750|1749|1747.5|1745.5|649
1632737700000|2021-09-27 10:15:00|1747|1745|1747.5|1746|1749|1748|1746|1745|1169
1632738000000|2021-09-27 10:20:00|1747|1745.5|1746.5|1745.5|1747|1745.5|1746.5|1745.5|103
1632738300000|2021-09-27 10:25:00|1747|1746|1745|1744|1747.5|1747|1745|1744|2663
1632738600000|2021-09-27 10:30:00|1744.5|1743.5|1747|1745.5|1747|1746|1741|1740|11200
1632738900000|2021-09-27 10:35:00|1747.5|1746|1749.5|1748.5|1750.5|1749|1745|1744|19654
1632739200000|2021-09-27 10:40:00|1749|1747.5|1747.5|1746|1749|1748|1745.5|1744.5|4995
1632739500000|2021-09-27 10:45:00|1747|1747|1746|1745|1747|1747|1745|1744.5|5917
1632739800000|2021-09-27 10:50:00|1746.5|1745.5|1745|1744|1747|1745.5|1744|1743|3553
1632740100000|2021-09-27 10:55:00|1744.5|1743.5|1743.5|1742.5|1745.5|1743.5|1742.5|1741.5|3268
1632740400000|2021-09-27 11:00:00|1744|1743|1743.5|1742|1745.5|1744|1743|1741.5|2698
1632740700000|2021-09-27 11:05:00|1743|1741.5|1742|1740.5|1744.5|1743.5|1741.5|1740|4400
1632741000000|2021-09-27 11:10:00|1741.5|1741|1748|1746.5|1748|1746.5|1741.5|1740.5|6804
1632741300000|2021-09-27 11:15:00|1747.5|1747|1748|1747|1750|1749|1747.5|1746.5|7638
1632741600000|2021-09-27 11:20:00|1748.5|1747.5|1748|1747|1750|1749|1747|1746|3561
1632741900000|2021-09-27 11:25:00|1747.5|1746.5|1747|1745.5|1747.5|1746.5|1747|1745.5|2329
1632742200000|2021-09-27 11:30:00|1746.5|1745|1745.5|1744.5|1746.5|1745.5|1745|1744.5|2672
1632742500000|2021-09-27 11:35:00|1745|1744|1744|1743|1745|1744|1744|1742.5|36283
1632742800000|2021-09-27 11:40:00|1743.5|1742.5|1741|1740|1743.5|1742.5|1741|1740|4886
1632743100000|2021-09-27 11:45:00|1740.5|1740.5|1737.5|1736|1741|1740.5|1736.5|1735.5|42157
1632743400000|2021-09-27 11:50:00|1737|1736.5|1737|1736.5|1738|1737.5|1737|1736|1736
1632743700000|2021-09-27 11:55:00|1736.5|1736|1736|1734.5|1736.5|1736|1734.5|1733.5|3525
1632744000000|2021-09-27 12:00:00|1736.5|1735|1734.5|1733.5|1737.5|1735.5|1734.5|1733|5141
1632744300000|2021-09-27 12:05:00|1735|1734|1734|1732.5|1735.5|1734.5|1733.5|1732|4732
1632744600000|2021-09-27 12:10:00|1733.5||1733.5||1733.5||1733.5||264
1632744900000|2021-09-27 12:15:00|1734|1733|1733|1732|1734.5|1733.5|1733|1732|6299
1632745200000|2021-09-27 12:20:00|1732.5|1731.5|1741.5|1740.5|1742|1741|1732|1731.5|30265
1632745500000|2021-09-27 12:25:00|1741|1740|1747.5|1745.5|1747.5|1746.5|1741|1740|21962
1632745800000|2021-09-27 12:30:00|1748|1746.5|1742|1740.5|1750|1749|1742|1740.5|7492
1632746100000|2021-09-27 12:35:00|1741.5|1740|1739.5|1738|1742|1740|1739.5|1738|2795
1632746400000|2021-09-27 12:40:00|1739|1738.5|1741|1740|1741|1740.5|1739|1738|2998
1632746700000|2021-09-27 12:45:00|1740.5|1739.5|1742.5|1741.5|1743|1742|1740.5|1739.5|84913
1632747000000|2021-09-27 12:50:00|1743|1742|1742|1741|1744|1742.5|1742|1741|2523
1632747300000|2021-09-27 12:55:00|1741.5|1741.5|1741.5|1740.5|1742|1741.5|1740.5|1740|6163
1632747600000|2021-09-27 13:00:00|1741|1740|1741.5|1740.5|1742|1741.5|1740.5|1740|5758
1632747900000|2021-09-27 13:05:00|1741|1741|1741.5|1740.5|1742|1741|1740|1739.5|7519
1632748200000|2021-09-27 13:10:00|1741|1740|1743|1742|1743.5|1743|1741|1740|6190
1632748500000|2021-09-27 13:15:00|1742.5|1741.5|1744.5|1743.5|1744.5|1744|1742.5|1741.5|3884
1632748800000|2021-09-27 13:20:00|1744|1744|1752|1751|1752|1751|1744|1743.5|11849
1632749100000|2021-09-27 13:25:00|1752.5|1751.5|1760|1759|1761|1759.5|1752.5|1751.5|26453
1632749400000|2021-09-27 13:30:00|1759.5|1758|1747|1746|1759.5|1758|1745|1744.5|17502
1632749700000|2021-09-27 13:35:00|1746.5|1745.5|1746|1744.5|1747|1746|1741|1740|12626
1632750000000|2021-09-27 13:40:00|1745.5|1744|1747.5|1746.5|1748.5|1747.5|1744|1743|10791
1632750300000|2021-09-27 13:45:00|1747|1746|1751|1749.5|1751.5|1750|1746.5|1745.5|11173
1632750600000|2021-09-27 13:50:00|1750.5|1749|1741.5|1740.5|1750.5|1749|1741.5|1740.5|6093
1632750900000|2021-09-27 13:55:00|1741|1741|1746|1744.5|1746.5|1744.5|1741|1740.5|13851
1632751200000|2021-09-27 14:00:00|1745.5|1745|1745|1744|1747|1745.5|1744|1743|6652
1632751500000|2021-09-27 14:05:00|1744.5|1743.5|1747|1746|1747.5|1746.5|1740.5|1738.5|10859
1632751800000|2021-09-27 14:10:00|1746.5|1745.5|1748|1746|1752.5|1752|1745|1744|14364
1632752100000|2021-09-27 14:15:00|1747.5|1746.5|1750|1749|1751.5|1750|1747.5|1746.5|12240
1632752400000|2021-09-27 14:20:00|1749.5|1748.5|1748|1747|1750|1749|1748|1746.5|5925
1632752700000|2021-09-27 14:25:00|1747.5|1747.5|1747|1746|1748.5|1748|1745.5|1745|12280
1632753000000|2021-09-27 14:30:00|1746.5|1745.5|1747|1746.5|1747.5|1746.5|1745.5|1744|8407
1632753300000|2021-09-27 14:35:00|1747.5|1747|1749.5|1748.5|1750|1749|1747.5|1746.5|11882
1632753600000|2021-09-27 14:40:00|1749|1748|1747.5|1747|1750.5|1750|1747.5|1746.5|13002
1632753900000|2021-09-27 14:45:00|1747|1746.5|1748.5|1747.5|1749.5|1749|1746|1744.5|15810
1632754200000|2021-09-27 14:50:00|1748|1747|1746.5|1745.5|1748.5|1747.5|1746|1744.5|10278
1632754500000|2021-09-27 14:55:00|1746|1746|1747|1746|1747|1746.5|1746|1744.5|10933
1632754800000|2021-09-27 15:00:00|1746.5|1745.5|1747.5|1746.5|1748.5|1748|1745.5|1744.5|15912
1632755100000|2021-09-27 15:05:00|1747|1746|1750|1749|1750|1749|1746.5|1746|16023
1632755400000|2021-09-27 15:10:00|1750.5|1749.5|1751.5|1750.5|1752|1751.5|1750|1749.5|21122
1632755700000|2021-09-27 15:15:00|1752|1751|1752.5|1752|1753|1752.5|1751.5|1751|18158
1632756000000|2021-09-27 15:20:00|1752|1751.5|1752.5|1751.5|1753|1752.5|1751.5|1750.5|23981
1632756300000|2021-09-27 15:25:00|1752|1752|1749.5|1748|1752.5|1752|1749|1747.5|28528
1632812400000|2021-09-28 07:00:00|1742.5|1736|1729.5|1726.5|1744.5|1739|1729.5|1726.5|6153
1632812700000|2021-09-28 07:05:00|1728|1726|1715|1713|1731.5|1728|1715|1711.5|8674
1632813000000|2021-09-28 07:10:00|1714|1712.5|1706|1704.5|1717|1715|1706|1704|9526
1632813300000|2021-09-28 07:15:00|1707|1705|1705|1703.5|1707.5|1706|1702.5|1700.5|18740
1632813600000|2021-09-28 07:20:00|1704.5|1703|1705.5|1704.5|1706|1705.5|1702.5|1701.5|10400
1632813900000|2021-09-28 07:25:00|1705|1704|1701.5|1699|1705|1704|1699.5|1698.5|47843
1632814200000|2021-09-28 07:30:00|1701|1698.5|1701.5|1699.5|1701.5|1699.5|1695.5|1693|8127
1632814500000|2021-09-28 07:35:00|1701|1699|1706.5|1704.5|1707.5|1705|1701|1699|5337
1632814800000|2021-09-28 07:40:00|1706|1704|1703.5|1701.5|1707.5|1706|1703.5|1701.5|11404
1632815100000|2021-09-28 07:45:00|1704|1702.5|1704.5|1703.5|1707.5|1705|1702.5|1701.5|2722
1632815400000|2021-09-28 07:50:00|1705|1704|1702|1701|1709|1707.5|1701.5|1699|12293
1632815700000|2021-09-28 07:55:00|1702.5|1701.5|1703|1701.5|1704.5|1703|1702.5|1701|2245
1632816000000|2021-09-28 08:00:00|1703.5|1702|1704|1702.5|1704|1703.5|1701.5|1700|3287
1632816300000|2021-09-28 08:05:00|1703.5|1702|1704.5|1703|1706|1704.5|1702.5|1701.5|4246
1632816600000|2021-09-28 08:10:00|1705|1702.5|1702.5|1700.5|1705|1702.5|1701.5|1700.5|2981
1632816900000|2021-09-28 08:15:00|1703|1701|1703.5|1701.5|1704.5|1703|1701.5|1700|30154
1632817200000|2021-09-28 08:20:00|1704|1702|1707.5|1706|1709.5|1708|1704|1702|3427
1632817500000|2021-09-28 08:25:00|1707|1705.5|1706.5|1705|1707.5|1707|1705.5|1704.5|6404
1632817800000|2021-09-28 08:30:00|1707|1705.5|1706.5|1705|1708|1707.5|1705|1703.5|5929
1632818100000|2021-09-28 08:35:00|1707|1705.5|1707|1705.5|1708|1707|1706.5|1705.5|2436
1632818400000|2021-09-28 08:40:00|1706.5|1705|1703|1701|1706.5|1705|1703|1701|2950
1632818700000|2021-09-28 08:45:00|1702|1700.5|1706.5|1705.5|1706.5|1705.5|1700.5|1699.5|3053
1632819000000|2021-09-28 08:50:00|1706|1705|1703|1702|1706.5|1705.5|1703|1702|81548
1632819300000|2021-09-28 08:55:00|1703.5|1702.5|1704.5|1703.5|1705|1704|1701|1699.5|13264
1632819600000|2021-09-28 09:00:00|1704|1703|1702|1701.5|1704.5|1704|1700.5|1699|6516
1632819900000|2021-09-28 09:05:00|1701.5|1701|1705.5|1704|1706.5|1705.5|1701.5|1700.5|10763
1632820200000|2021-09-28 09:10:00|1705|1703.5|1705|1704|1705|1704|1705|1703.5|92
1632820500000|2021-09-28 09:15:00|1704.5|1703.5|1704.5|1703|1705|1703.5|1702.5|1701|7609
1632820800000|2021-09-28 09:20:00|1705|1703.5|1711|1710|1713|1712|1704.5|1703.5|2701
1632821100000|2021-09-28 09:25:00|1710.5|1709.5|1715.5|1714|1716.5|1714.5|1709.5|1708.5|11000
1632821400000|2021-09-28 09:30:00|1715|1713.5|1715.5|1714|1717|1716|1714|1713|8078
1632821700000|2021-09-28 09:35:00|1716|1714.5|1711.5|1710|1717|1716|1711|1710|9738
1632822000000|2021-09-28 09:40:00|1712|1710.5|1702|1700.5|1712.5|1711|1702|1700.5|10619
1632822300000|2021-09-28 09:45:00|1701.5|1701|1696|1695|1701.5|1701|1695.5|1694.5|18330
1632822600000|2021-09-28 09:50:00|1695.5|1694.5|1691.5|1690.5|1697.5|1696.5|1691|1690|35221
1632822900000|2021-09-28 09:55:00|1691|1690|1685.5|1684|1692.5|1690.5|1685.5|1684|6276
1632823200000|2021-09-28 10:00:00|1685|1683.5|1685|1684|1686|1685|1683.5|1682.5|4208
1632823500000|2021-09-28 10:05:00|1684.5|1683.5|1683.5|1682.5|1685|1683.5|1682.5|1682|4325
1632823800000|2021-09-28 10:10:00|1683|1682|1678|1676.5|1683.5|1682|1677.5|1676|15659
1632824100000|2021-09-28 10:15:00|1677.5|1676|1676.5|1675.5|1678|1677|1675.5|1674.5|9550
1632824400000|2021-09-28 10:20:00|1677|1676|1680.5|1679|1681|1679|1677|1676|3819
1632824700000|2021-09-28 10:25:00|1680|1679.5|1680|1679|1682|1680.5|1679.5|1679|1505
1632825000000|2021-09-28 10:30:00|1679.5|1678.5|1681.5|1680.5|1682.5|1681|1679.5|1678.5|5466
1632825300000|2021-09-28 10:35:00|1681|1680|1679|1678|1681|1680|1677.5|1676|8375
1632825600000|2021-09-28 10:40:00|1678.5|1677.5|1679.5|1678.5|1680.5|1679.5|1678|1677.5|4753
1632825900000|2021-09-28 10:45:00|1680|1679|1681.5|1680|1682|1681|1679|1678.5|2732
1632826200000|2021-09-28 10:50:00|1681|1680.5|1679.5|1678|1681|1680.5|1678.5|1677.5|12324
1632826500000|2021-09-28 10:55:00|1680|1679|1682.5|1681.5|1685.5|1684.5|1680|1678.5|5436
1632826800000|2021-09-28 11:00:00|1683|1681|1687|1685.5|1689|1687.5|1683|1681|8674
1632827100000|2021-09-28 11:05:00|1686.5|1685|1683.5|1681.5|1688.5|1687|1683.5|1681.5|8113
1632827400000|2021-09-28 11:10:00|1683|1681|1683|1682|1683.5|1683|1682|1680|3341
1632827700000|2021-09-28 11:15:00|1682.5|1682.5|1683.5|1682.5|1685|1684|1682.5|1681|5506
1632828000000|2021-09-28 11:20:00|1683|1682|1684|1683|1684.5|1683.5|1681.5|1680|5111
1632828300000|2021-09-28 11:25:00|1683.5|1682.5|1683.5|1682.5|1685.5|1684.5|1681|1680|6281
1632828600000|2021-09-28 11:30:00|1684|1683|1683.5|1682.5|1685|1684|1681|1680|10025
1632828900000|2021-09-28 11:35:00|1683|1682|1683|1682|1683.5|1682.5|1681.5|1680|5180
1632829200000|2021-09-28 11:40:00|1683.5|1682.5|1685|1683.5|1686.5|1686|1683|1682|5734
1632829500000|2021-09-28 11:45:00|1685.5|1684|1691|1690|1692|1691|1685.5|1683.5|6593
1632829800000|2021-09-28 11:50:00|1691.5|1690.5|1691.5|1690|1694.5|1693|1690|1688.5|11579
1632830100000|2021-09-28 11:55:00|1691|1690.5|1694|1692.5|1695|1693.5|1691|1690|7192
1632830400000|2021-09-28 12:00:00|1693|1692|1692|1690.5|1694|1692|1687.5|1686|4961
1632830700000|2021-09-28 12:05:00|1691.5|1691|1690.5|1689.5|1692.5|1691|1690.5|1689.5|2873
1632831000000|2021-09-28 12:10:00|1691|1690|1693.5|1692.5|1694|1692.5|1690.5|1690|3991
1632831300000|2021-09-28 12:15:00|1693|1693|1691.5|1690.5|1694|1693|1691|1690|7134
1632831600000|2021-09-28 12:20:00|1692|1691|1690.5|1689|1694|1693|1690|1689|6342
1632831900000|2021-09-28 12:25:00|1690|1689.5|1693.5|1692|1694|1693|1690|1689.5|11889
1632832200000|2021-09-28 12:30:00|1694|1692.5|1693|1692.5|1694|1693|1693|1692|1976
1632832500000|2021-09-28 12:35:00|1693.5|1692|1693|1692|1693.5|1692.5|1692|1690.5|4099
1632832800000|2021-09-28 12:40:00|1692.5|1692.5|1690|1689.5|1693|1692.5|1690|1689|3930
1632833100000|2021-09-28 12:45:00|1689.5|1689|1686.5|1685.5|1691.5|1690|1686|1685.5|6235
1632833400000|2021-09-28 12:50:00|1686|1685|1686.5|1685.5|1686.5|1686|1686|1685|4149
1632833700000|2021-09-28 12:55:00|1687|1686|1688|1687|1688.5|1687|1686.5|1685.5|12131
1632834000000|2021-09-28 13:00:00|1687.5|1686.5|1690.5|1689.5|1690.5|1690|1687|1686.5|8273
1632834300000|2021-09-28 13:05:00|1691|1690|1687|1686|1692|1691|1686.5|1686|6177
1632834600000|2021-09-28 13:10:00|1687.5|1686.5|1695.5|1693.5|1696|1694|1687.5|1686.5|36913
1632834900000|2021-09-28 13:15:00|1695|1694|1695.5|1695|1696|1695.5|1693|1692|36504
1632835200000|2021-09-28 13:20:00|1696|1695.5|1693.5|1692.5|1696|1695.5|1693|1691.5|8951
1632835500000|2021-09-28 13:25:00|1693|1693|1693|1692|1693.5|1693|1692|1691.5|7587
1632835800000|2021-09-28 13:30:00|1692.5|1691.5|1696.5|1695.5|1697|1696.5|1690|1689.5|35974
1632836100000|2021-09-28 13:35:00|1696|1695|1693|1691.5|1697.5|1696.5|1692.5|1691|17352
1632836400000|2021-09-28 13:40:00|1692.5|1691|1686|1685|1693.5|1692.5|1686|1684.5|13195
1632836700000|2021-09-28 13:45:00|1686.5|1685.5|1686.5|1685.5|1687|1686.5|1682.5|1682|19962
1632837000000|2021-09-28 13:50:00|1686|1685|1688.5|1687.5|1690.5|1689|1685|1683.5|15434
1632837300000|2021-09-28 13:55:00|1688|1688|1694|1693.5|1697|1695|1688|1687.5|21691
1632837600000|2021-09-28 14:00:00|1693.5|1693|1697|1696|1699.5|1698|1693|1692|20132
1632837900000|2021-09-28 14:05:00|1697.5|1696.5|1695|1694|1697.5|1697|1693.5|1692.5|19068
1632838200000|2021-09-28 14:10:00|1694.5|1693.5|1689|1687.5|1695|1694|1689|1687.5|84579
1632838500000|2021-09-28 14:15:00|1688.5|1687|1685|1684|1689.5|1688.5|1683|1682.5|35597
1632838800000|2021-09-28 14:20:00|1684.5|1683.5|1688|1687|1690.5|1689.5|1684.5|1683.5|20816
1632839100000|2021-09-28 14:25:00|1688.5|1687.5|1689.5|1688.5|1690|1689|1687.5|1686.5|18466
1632839400000|2021-09-28 14:30:00|1689|1688|1689.5|1688|1689.5|1688.5|1686|1685.5|17333
1632839700000|2021-09-28 14:35:00|1689|1688.5|1689.5|1688.5|1689.5|1689|1688|1687.5|19018
1632840000000|2021-09-28 14:40:00|1689|1688|1682.5|1682|1689.5|1688|1682.5|1682|13207
1632840300000|2021-09-28 14:45:00|1682|1681.5|1687|1686|1689|1688|1682|1681.5|18980
1632840600000|2021-09-28 14:50:00|1687.5|1686.5|1687.5|1686.5|1689.5|1688.5|1687|1686.5|222332
1632840900000|2021-09-28 14:55:00|1688|1687|1688|1687.5|1689.5|1688.5|1687|1686.5|17661
1632841200000|2021-09-28 15:00:00|1688.5|1688|1688.5|1687.5|1688.5|1688|1687|1686.5|13431
1632841500000|2021-09-28 15:05:00|1688|1687|1688.5|1687.5|1689|1688|1687|1686.5|22055
1632841800000|2021-09-28 15:10:00|1689|1687.5|1687.5|1686.5|1689|1688|1687.5|1686.5|432
1632842100000|2021-09-28 15:15:00|1688|1687|1687.5|1685.5|1689|1688|1686|1685|1330
1632842400000|2021-09-28 15:20:00|1687|1685|1685|1683|1688.5|1686.5|1685|1683|899
1632842700000|2021-09-28 15:25:00|1685.5|1683.5|1683.5|1682|1686.5|1685|1682.5|1681.5|2046
1632898800000|2021-09-29 07:00:00|1690|1686|1708.5|1705|1718|1711|1690|1686|10439
1632899100000|2021-09-29 07:05:00|1708|1704.5|1705|1703|1708.5|1704.5|1698.5|1693.5|2239
1632899400000|2021-09-29 07:10:00|1705.5|1702|1708.5|1706|1712|1708|1703|1700.5|4680
1632899700000|2021-09-29 07:15:00|1708|1706.5|1710.5|1709|1713|1710.5|1708|1706.5|1524
1632900000000|2021-09-29 07:20:00|1710|1708.5|1704.5|1702|1710|1708.5|1703|1701.5|7497
1632900300000|2021-09-29 07:25:00|1704|1702.5|1705.5|1704|1706|1704|1703.5|1701.5|2770
1632900600000|2021-09-29 07:30:00|1706|1704.5|1705|1702.5|1710.5|1708.5|1705|1702.5|5558
1632900900000|2021-09-29 07:35:00|1704|1703|1706|1704|1706|1704|1699|1697|7806
1632901200000|2021-09-29 07:40:00|1704.5|1703.5|1705|1703.5|1705.5|1704|1701.5|1700|4957
1632901500000|2021-09-29 07:45:00|1704.5|1704|1705|1703.5|1707.5|1705|1704.5|1703.5|3355
1632901800000|2021-09-29 07:50:00|1705.5|1704|1705|1703.5|1707.5|1706.5|1704.5|1703.5|6779
1632902100000|2021-09-29 07:55:00|1704.5|1703|1704|1703.5|1705|1703.5|1703|1701.5|5729
1632902400000|2021-09-29 08:00:00|1704.5|1703|1702|1701|1705.5|1704.5|1700|1698.5|6435
1632902700000|2021-09-29 08:05:00|1702.5|1701.5|1698|1696.5|1704|1703.5|1698|1696.5|7317
1632903000000|2021-09-29 08:10:00|1699|1697|1697.5|1696.5|1699|1697.5|1696.5|1696|3728
1632903300000|2021-09-29 08:15:00|1697|1696|1694|1693|1697.5|1696|1692.5|1691|9809
1632903600000|2021-09-29 08:20:00|1694.5|1693.5|1697.5|1696.5|1698|1696.5|1694|1693|6143
1632903900000|2021-09-29 08:25:00|1698|1697|1694.5|1693|1698|1697|1694.5|1692.5|8310
1632904200000|2021-09-29 08:30:00|1694|1692.5|1690.5|1689|1694|1692.5|1688.5|1687.5|4401
1632904500000|2021-09-29 08:35:00|1690|1689.5|1687.5|1686|1691.5|1690|1685.5|1683.5|6012
1632904800000|2021-09-29 08:40:00|1688.5|1686.5|1689|1687|1690|1688.5|1687|1686|2697
1632905100000|2021-09-29 08:45:00|1689.5|1687.5|1691.5|1689.5|1691.5|1690.5|1689.5|1687|2833
1632905400000|2021-09-29 08:50:00|1691|1690|1693|1692.5|1695|1693|1691|1689.5|9411
1632905700000|2021-09-29 08:55:00|1692.5|1692|1692|1691|1692.5|1692|1691|1689.5|2078
1632906000000|2021-09-29 09:00:00|1692.5|1690.5|1694|1692.5|1694.5|1693.5|1692.5|1690.5|3726
1632906300000|2021-09-29 09:05:00|1693.5|1692|1693|1692|1693.5|1692.5|1693|1692|947
1632906600000|2021-09-29 09:10:00|1693.5|1692.5|1692|1691|1694.5|1693.5|1691.5|1690|6421
1632906900000|2021-09-29 09:15:00|1692.5|1691.5|1694.5|1693|1694.5|1693.5|1692.5|1691|4435
1632907200000|2021-09-29 09:20:00|1695|1693.5|1695|1694|1696.5|1695.5|1694.5|1693|7522
1632907500000|2021-09-29 09:25:00|1695.5|1694.5|1697.5|1696.5|1699|1697.5|1695.5|1694|4684
1632907800000|2021-09-29 09:30:00|1698|1697|1696.5|1695.5|1698.5|1697.5|1694.5|1694|9060
1632908100000|2021-09-29 09:35:00|1696|1695|1696|1695|1696|1695.5|1694.5|1693|6631
1632908400000|2021-09-29 09:40:00|1695.5|1694|1695|1694|1695.5|1694.5|1694.5|1694|947
1632908700000|2021-09-29 09:45:00|1695.5|1694.5|1698|1697|1699|1697.5|1695|1694.5|3632
1632909000000|2021-09-29 09:50:00|1698.5|1697.5|1698.5|1698|1700.5|1699.5|1698|1697|5959
1632909300000|2021-09-29 09:55:00|1699|1698.5|1698.5|1697.5|1700.5|1699|1698.5|1697.5|3372
1632909600000|2021-09-29 10:00:00|1698|1697|1698.5|1697.5|1699|1698.5|1697.5|1696.5|2760
1632909900000|2021-09-29 10:05:00|1699|1698|1698|1697|1699.5|1698.5|1697.5|1697|3755
1632910200000|2021-09-29 10:10:00|1697.5|1696.5|1696|1695|1697.5|1697|1695|1694|4256
1632910500000|2021-09-29 10:15:00|1695.5|1694.5|1694|1693|1696|1695|1693.5|1692|4768
1632910800000|2021-09-29 10:20:00|1694.5|1693.5|1693.5|1693|1695|1694|1693.5|1693|4309
1632911100000|2021-09-29 10:25:00|1693|1692.5|1692|1691|1694.5|1693|1691|1690|4019
1632911400000|2021-09-29 10:30:00|1691.5|1690.5|1690.5|1689.5|1691.5|1690.5|1690|1689.5|4524
1632911700000|2021-09-29 10:35:00|1690|1689|1691.5|1690.5|1691.5|1690.5|1689.5|1689|10461
1632912000000|2021-09-29 10:40:00|1692|1691|1689|1688|1692|1691.5|1688.5|1687.5|6877
1632912300000|2021-09-29 10:45:00|1689.5|1688.5|1688|1687|1691|1690|1688|1686|4100
1632912600000|2021-09-29 10:50:00|1688.5|1687.5|1687.5|1687|1689.5|1689|1686.5|1685|11163
1632912900000|2021-09-29 10:55:00|1687|1686.5|1689|1688|1689|1688|1687|1686|4464
1632913200000|2021-09-29 11:00:00|1688.5|1688.5|1689.5|1688.5|1689.5|1688.5|1688.5|1687.5|2930
1632913500000|2021-09-29 11:05:00|1689|1689|1689|1688.5|1690|1689.5|1688.5|1688|17148
1632913800000|2021-09-29 11:10:00|1688.5|1688|1690|1689|1690|1689|1688|1686.5|6272
1632914100000|2021-09-29 11:15:00|1690.5|1689.5|1688.5|1688|1691|1690|1688|1687.5|7257
1632914400000|2021-09-29 11:20:00|1688|1687.5|1688|1687|1688|1687.5|1686.5|1685.5|2040
1632914700000|2021-09-29 11:25:00|1687.5|1686.5|1685|1684|1688|1687|1684.5|1684|4076
1632915000000|2021-09-29 11:30:00|1684.5|1683.5|1686|1685|1686.5|1686|1684|1683|6375
1632915300000|2021-09-29 11:35:00|1685.5|1685.5|1684.5|1683.5|1686|1685.5|1684.5|1683.5|1382
1632915600000|2021-09-29 11:40:00|1685|1684|1683.5|1683|1685.5|1684.5|1682.5|1682|5591
1632915900000|2021-09-29 11:45:00|1683|1682.5|1684|1683.5|1684.5|1683.5|1683|1682.5|2213
1632916200000|2021-09-29 11:50:00|1684.5|1683|1684|1683.5|1684.5|1683.5|1684|1683|3375
1632916500000|2021-09-29 11:55:00|1683.5|1683|1683|1682|1684.5|1683.5|1682|1681|11668
1632916800000|2021-09-29 12:00:00|1683.5|1682.5|1690|1689|1690|1689.5|1683.5|1682.5|9087
1632917100000|2021-09-29 12:05:00|1689.5|1688.5|1689.5|1688.5|1692|1691|1689|1688.5|5213
1632917400000|2021-09-29 12:10:00|1690|1689|1688.5|1687.5|1691.5|1690.5|1688.5|1687.5|3029
1632917700000|2021-09-29 12:15:00|1688|1688|1686|1685|1688.5|1688|1686|1684.5|2884
1632918000000|2021-09-29 12:20:00|1686.5|1685.5|1685.5|1684.5|1687|1686.5|1685.5|1684.5|4637
1632918300000|2021-09-29 12:25:00|1685|1685|1686|1685|1686|1685.5|1684.5|1684|4358
1632918600000|2021-09-29 12:30:00|1685.5|1684.5|1685.5|1685|1686|1685|1685.5|1684|2014
1632918900000|2021-09-29 12:35:00|1686|1685.5|1686.5|1686|1688|1687|1686|1685|3878
1632919200000|2021-09-29 12:40:00|1687|1686.5|1687|1686.5|1687.5|1687|1686.5|1685.5|4272
1632919500000|2021-09-29 12:45:00|1687.5|1687|1687.5|1687|1688.5|1688|1687|1686.5|4957
1632919800000|2021-09-29 12:50:00|1687|1686.5|1686|1685|1687.5|1687|1686|1685|2443
1632920100000|2021-09-29 12:55:00|1685.5|1684.5|1685|1684|1686|1685.5|1685|1684|4758
1632920400000|2021-09-29 13:00:00|1684.5|1683.5|1685|1684.5|1685|1684.5|1682.5|1682|12834
1632920700000|2021-09-29 13:05:00|1685.5|1684|1685|1684|1685.5|1684|1683.5|1682.5|3704
1632921000000|2021-09-29 13:10:00|1684.5|1684.5|1682|1681.5|1685|1684.5|1682|1681.5|5710
1632921300000|2021-09-29 13:15:00|1682.5|1682|1683|1682|1683|1682.5|1682|1681.5|7648
1632921600000|2021-09-29 13:20:00|1682.5|1681.5|1680.5|1680|1682.5|1682|1680.5|1679.5|11052
1632921900000|2021-09-29 13:25:00|1680|1679.5|1680.5|1680|1681.5|1681|1678.5|1677.5|34765
1632922200000|2021-09-29 13:30:00|1681|1680.5|1681|1680|1687.5|1686.5|1680.5|1680|80393
1632922500000|2021-09-29 13:35:00|1681.5|1680.5|1686|1685|1686|1685|1681|1680|40780
1632922800000|2021-09-29 13:40:00|1685.5|1684.5|1678|1676.5|1685.5|1684.5|1677.5|1676.5|17184
1632923100000|2021-09-29 13:45:00|1678.5|1677|1681|1680|1683|1681.5|1678.5|1676.5|11224
1632923400000|2021-09-29 13:50:00|1680.5|1679|1680.5|1679.5|1681.5|1680.5|1680|1679|13150
1632923700000|2021-09-29 13:55:00|1681|1680|1679|1678|1681.5|1680.5|1678|1677.5|16782
1632924000000|2021-09-29 14:00:00|1679.5|1678.5|1679|1678|1681|1680.5|1678.5|1678|12564
1632924300000|2021-09-29 14:05:00|1678.5|1677.5|1673|1672|1679|1678|1670|1669.5|49708
1632924600000|2021-09-29 14:10:00|1672.5|1671.5|1672|1671|1672.5|1672|1669.5|1668.5|11850
1632924900000|2021-09-29 14:15:00|1672.5|1671.5|1673|1672|1676.5|1675.5|1672|1671|9685
1632925200000|2021-09-29 14:20:00|1673.5|1672.5|1677|1676.5|1679|1677.5|1673|1672.5|9953
1632925500000|2021-09-29 14:25:00|1677.5|1677|1676|1675|1679|1678|1675.5|1674|29792
1632925800000|2021-09-29 14:30:00|1676.5|1675.5|1675|1673.5|1677.5|1676.5|1673.5|1672.5|7153
1632926100000|2021-09-29 14:35:00|1674.5|1674|1670|1669|1675|1674|1669|1668|5122
1632926400000|2021-09-29 14:40:00|1670.5|1669.5|1671|1670.5|1672|1671.5|1670.5|1669|11621
1632926700000|2021-09-29 14:45:00|1670.5|1670|1674|1673|1674|1673|1670|1669.5|12266
1632927000000|2021-09-29 14:50:00|1673.5|1672.5|1673|1672|1674.5|1674|1672|1671|9321
1632927300000|2021-09-29 14:55:00|1672.5|1671.5|1672.5|1672|1673.5|1673|1672|1671.5|6261
1632927600000|2021-09-29 15:00:00|1673|1672.5|1674.5|1674|1675|1674|1673|1672.5|7814
1632927900000|2021-09-29 15:05:00|1675|1674.5|1676.5|1676|1676.5|1676|1674.5|1674|9774
1632928200000|2021-09-29 15:10:00|1676|1675.5|1673|1672|1676|1675.5|1672|1671|14800
1632928500000|2021-09-29 15:15:00|1673.5|1672.5|1673.5|1673|1673.5|1673|1672|1671.5|9643
1632928800000|2021-09-29 15:20:00|1673|1672.5|1671.5|1671|1673|1672.5|1671|1670.5|14286
1632929100000|2021-09-29 15:25:00|1671|1670.5|1674|1672.5|1674.5|1673|1669|1668|28342
1632985200000|2021-09-30 07:00:00|1698|1669.5|1683|1678.5|1698|1697.5|1666|1659|21198
1632985500000|2021-09-30 07:05:00|1682.5|1679|1678|1677|1683|1679.5|1675|1672|4025
1632985800000|2021-09-30 07:10:00|1679.5|1677.5|1678|1676.5|1680|1679|1675.5|1673|9571
1632986100000|2021-09-30 07:15:00|1678.5|1677|1686.5|1684.5|1687.5|1685.5|1678.5|1676.5|10016
1632986400000|2021-09-30 07:20:00|1687|1685|1682|1680|1687|1685.5|1681|1679.5|4706
1632986700000|2021-09-30 07:25:00|1681.5|1680.5|1683.5|1681.5|1684|1681.5|1678|1676|2991
1632987000000|2021-09-30 07:30:00|1684|1682|1688.5|1686.5|1690|1689.5|1684|1682|4806
1632987300000|2021-09-30 07:35:00|1689|1687|1692.5|1691|1693.5|1691|1688|1686|5617
1632987600000|2021-09-30 07:40:00|1692|1690.5|1690|1688.5|1692|1690.5|1687.5|1686|2286
1632987900000|2021-09-30 07:45:00|1690.5|1689|1691|1689.5|1693|1691|1689.5|1688.5|4755
1632988200000|2021-09-30 07:50:00|1692|1690|1694.5|1693|1694.5|1693|1692|1689.5|3031
1632988500000|2021-09-30 07:55:00|1695|1693.5|1693.5|1692|1695|1693.5|1692|1690.5|3301
1632988800000|2021-09-30 08:00:00|1693|1691|1693|1691.5|1693|1692|1690|1688.5|3163
1632989100000|2021-09-30 08:05:00|1693.5|1692|1695|1693.5|1697|1696|1693.5|1692|3840
1632989400000|2021-09-30 08:10:00|1694.5|1693|1689.5|1687.5|1694.5|1693|1689.5|1687.5|3955
1632989700000|2021-09-30 08:15:00|1689|1688|1688|1686.5|1689.5|1688|1686|1684.5|5446
1632990000000|2021-09-30 08:20:00|1687.5|1686|1687|1685.5|1689|1687|1685.5|1684.5|4570
1632990300000|2021-09-30 08:25:00|1687.5|1686|1682.5|1681|1688.5|1688|1682.5|1680.5|2254
1632990600000|2021-09-30 08:30:00|1683|1681.5|1682.5|1681|1683.5|1681.5|1680|1678|3573
1632990900000|2021-09-30 08:35:00|1682|1680.5|1679|1678|1682.5|1681|1679|1678|5160
1632991200000|2021-09-30 08:40:00|1679.5|1678.5|1682|1680.5|1683|1681|1679|1678|2477
1632991500000|2021-09-30 08:45:00|1681.5|1681|1686.5|1685.5|1687|1686|1681.5|1680.5|8245
1632991800000|2021-09-30 08:50:00|1686|1685|1689.5|1688.5|1690|1689.5|1685.5|1684.5|14363
1632992100000|2021-09-30 08:55:00|1689|1688|1685.5|1684|1689|1688|1684.5|1683|5496
1632992400000|2021-09-30 09:00:00|1685|1684.5|1685.5|1684.5|1686|1685|1685|1683|2640
1632992700000|2021-09-30 09:05:00|1685|1685|1690|1689|1690.5|1689.5|1683.5|1683|4110
1632993000000|2021-09-30 09:10:00|1689.5|1688.5|1691.5|1690.5|1692|1691|1688|1686.5|10753
1632993300000|2021-09-30 09:15:00|1691|1690|1683|1681|1691|1690|1683|1681|5477
1632993600000|2021-09-30 09:20:00|1682.5|1681.5|1684|1682|1684.5|1684|1681.5|1681|3401
1632993900000|2021-09-30 09:25:00|1683.5|1682.5|1683|1681.5|1684.5|1683.5|1682.5|1680.5|4125
1632994200000|2021-09-30 09:30:00|1683.5|1682|1684.5|1683|1684.5|1683|1683|1682|2375
1632994500000|2021-09-30 09:35:00|1684|1683.5|1683|1681.5|1686|1684.5|1682.5|1681|5226
1632994800000|2021-09-30 09:40:00|1682.5|1681|1682|1681|1683|1681.5|1682|1680|1084
1632995100000|2021-09-30 09:45:00|1682.5|1681.5|1687|1686.5|1687.5|1686.5|1682|1681|8058
1632995400000|2021-09-30 09:50:00|1686.5|1686|1685.5|1684.5|1686.5|1686|1685|1684|2076
1632995700000|2021-09-30 09:55:00|1685|1685|1686.5|1685|1687|1686.5|1685|1684.5|3424
1632996000000|2021-09-30 10:00:00|1687|1685.5|1687.5|1686.5|1687.5|1686.5|1687|1685.5|865
1632996300000|2021-09-30 10:05:00|1687|1686|1685.5|1684.5|1687|1686|1685|1683.5|1653
1632996600000|2021-09-30 10:10:00|1685|1684|1686|1684.5|1687.5|1686|1683.5|1682|6218
1632996900000|2021-09-30 10:15:00|1686.5|1685|1684|1682.5|1686.5|1685.5|1683.5|1682|1646
1632997200000|2021-09-30 10:20:00|1683.5|1682|1684.5|1684|1685|1684.5|1682.5|1682|4872
1632997500000|2021-09-30 10:25:00|1684|1683.5|1682.5|1681.5|1684|1683.5|1680.5|1679.5|8200
1632997800000|2021-09-30 10:30:00|1682|1681|1683.5|1682.5|1683.5|1682.5|1680.5|1680|3972
1632998100000|2021-09-30 10:35:00|||||||||199
1632998400000|2021-09-30 10:40:00|1684|1683|1686|1684.5|1687|1686.5|1684|1683|2840
1632998700000|2021-09-30 10:45:00|1685.5|1685|1686.5|1685.5|1687.5|1686|1685|1685|1023
1632999000000|2021-09-30 10:50:00|1686|1685|1686.5|1685.5|1686.5|1685.5|1685.5|1685|350
1632999300000|2021-09-30 10:55:00|1686|1685|1683|1682|1686|1685|1683|1682|1953
1632999600000|2021-09-30 11:00:00|1683.5|1682.5|1680.5|1679.5|1683.5|1682.5|1680.5|1679.5|2162
1632999900000|2021-09-30 11:05:00|1681|1680|1684.5|1684|1685|1684|1680.5|1679.5|2867
1633000200000|2021-09-30 11:10:00|1685|1684.5|1694|1693|1694.5|1693|1684.5|1684|78951
1633000500000|2021-09-30 11:15:00|1693.5|1692|1692|1691|1693.5|1692|1691|1690|4049
1633000800000|2021-09-30 11:20:00|1692.5|1692|1691|1690|1693|1692|1691|1690|1214
1633001100000|2021-09-30 11:25:00|1690.5|1689.5|1689|1688|1691|1690.5|1688.5|1687|5684
1633001400000|2021-09-30 11:30:00|1689.5|1688.5|1687|1686|1689.5|1689|1687|1685.5|3340
1633001700000|2021-09-30 11:35:00|1687.5|1686.5|1689|1688|1692|1690.5|1687.5|1686|3667
1633002000000|2021-09-30 11:40:00|1689.5|1688.5|1686|1685|1689.5|1688.5|1686|1684.5|2932
1633002300000|2021-09-30 11:45:00|1685.5|1685.5|1687.5|1686.5|1688|1687.5|1685.5|1685|5244
1633002600000|2021-09-30 11:50:00|1687|1686|1687.5|1686.5|1687.5|1687|1687|1686|345
1633002900000|2021-09-30 11:55:00|1687|1686|1688|1687.5|1689.5|1688.5|1687|1686|2818
1633003200000|2021-09-30 12:00:00|1687.5|1687|1686.5|1685.5|1687.5|1687|1686|1685|2973
1633003500000|2021-09-30 12:05:00|1686|1686|1686|1685.5|1687|1686|1683|1682.5|5772
1633003800000|2021-09-30 12:10:00|1686.5|1686|1685.5|1684|1687|1686.5|1685|1684|2022
1633004100000|2021-09-30 12:15:00|1686|1684.5|1685.5|1684.5|1686.5|1685.5|1685.5|1684.5|1387
1633004400000|2021-09-30 12:20:00|1686|1684|1685.5|1684|1687|1686.5|1685|1683.5|3875
1633004700000|2021-09-30 12:25:00|1685|1684.5|1683|1682|1685|1684.5|1683|1681.5|1574
1633005000000|2021-09-30 12:30:00|1682.5|1681.5|1685.5|1684.5|1685.5|1685|1682.5|1681.5|4761
1633005300000|2021-09-30 12:35:00|1685|1684|1686|1685|1689|1687.5|1684.5|1683.5|6487
1633005600000|2021-09-30 12:40:00|1685.5|1684.5|1684.5|1683.5|1686|1685|1684|1683.5|4330
1633005900000|2021-09-30 12:45:00|1684|1682.5|1684|1683|1684|1683|1681.5|1680.5|3151
1633006200000|2021-09-30 12:50:00|1683.5|1682.5|1686|1685|1686.5|1685.5|1682.5|1682|5603
1633006500000|2021-09-30 12:55:00|1685.5|1684.5|1684|1683|1685.5|1684.5|1684|1682.5|8548
1633006800000|2021-09-30 13:00:00|1683.5|1682.5|1675.5|1674|1683.5|1682.5|1674.5|1673|5776
1633007100000|2021-09-30 13:05:00|1675|1674.5|1674.5|1673.5|1677|1676|1674.5|1673.5|6097
1633007400000|2021-09-30 13:10:00|1674|1673|1674.5|1673.5|1674.5|1673.5|1673|1671.5|2400
1633007700000|2021-09-30 13:15:00|1674|1674|1673|1672|1675|1674.5|1673|1671.5|5003
1633008000000|2021-09-30 13:20:00|1672.5|1671.5|1672.5|1671.5|1673|1672.5|1671|1670|5555
1633008300000|2021-09-30 13:25:00|1672|1671|1668|1667|1672|1671.5|1668|1667|8702
1633008600000|2021-09-30 13:30:00|1668.5|1667.5|1671|1669|1671.5|1671|1667.5|1666.5|27891
1633008900000|2021-09-30 13:35:00|1670.5|1669.5|1670.5|1669.5|1674.5|1673|1670|1669|10231
1633009200000|2021-09-30 13:40:00|1670|1669|1668|1667|1670.5|1669.5|1666|1664.5|7918
1633009500000|2021-09-30 13:45:00|1667.5|1666.5|1669.5|1668|1670|1668.5|1664.5|1663.5|9577
1633009800000|2021-09-30 13:50:00|1670|1668.5|1671.5|1670|1674.5|1673|1667.5|1666|42424
1633010100000|2021-09-30 13:55:00|1671|1670.5|1667|1665.5|1671.5|1670.5|1667|1665.5|8102
1633010400000|2021-09-30 14:00:00|1667.5|1666|1666|1665.5|1668|1667|1665|1664.5|3665
1633010700000|2021-09-30 14:05:00|1666.5|1666|1665.5|1665|1666.5|1666|1663.5|1662.5|11320
1633011000000|2021-09-30 14:10:00|1665|1664.5|1662.5|1661.5|1665.5|1664.5|1661|1659.5|16184
1633011300000|2021-09-30 14:15:00|1662|1661|1665|1664|1665|1664|1659.5|1658.5|18179
1633011600000|2021-09-30 14:20:00|1664.5|1664.5|1665|1664.5|1667|1665.5|1663.5|1662|12465
1633011900000|2021-09-30 14:25:00|1664.5|1664|1665.5|1664.5|1667|1666|1663|1662|8835
1633012200000|2021-09-30 14:30:00|1665|1664|1661.5|1660.5|1667|1665.5|1661.5|1660|7586
1633012500000|2021-09-30 14:35:00|1661|1660|1662|1661|1663|1662.5|1661|1660|6891
1633012800000|2021-09-30 14:40:00|1661.5|1660.5|1660|1659|1662|1661|1659.5|1659|4972
1633013100000|2021-09-30 14:45:00|1660.5|1659.5|1660.5|1660|1661|1660|1660|1659|35967
1633013400000|2021-09-30 14:50:00|1660|1659.5|1663.5|1662.5|1665|1663.5|1660|1659|9953
1633013700000|2021-09-30 14:55:00|1663|1662|1661.5|1660.5|1663.5|1662.5|1661|1660.5|7464
1633014000000|2021-09-30 15:00:00|1661|1660|1664|1663.5|1664|1663.5|1660.5|1659.5|5822
1633014300000|2021-09-30 15:05:00|1664.5|1664|1668.5|1668|1668.5|1668|1663.5|1663|8289
1633014600000|2021-09-30 15:10:00|1668|1667.5|1670.5|1670|1672|1671.5|1667.5|1667|7836
1633014900000|2021-09-30 15:15:00|1671|1670.5|1672|1671.5|1672|1671.5|1670|1669.5|6749
1633015200000|2021-09-30 15:20:00|1672.5|1672|1671|1670.5|1673.5|1672|1670.5|1670|8880
1633015500000|2021-09-30 15:25:00|1671.5|1671|1673|1671|1675.5|1674|1670.5|1670|20565
1633071600000|2021-10-01 07:00:00|1653.5|1650|1647|1642.5|1653.5|1650|1639|1635|9746
1633071900000|2021-10-01 07:05:00|1647.5|1643|1642.5|1640|1647.5|1644.5|1641|1638|11539
1633072200000|2021-10-01 07:10:00|1642|1639.5|1651|1649.5|1651|1649.5|1639.5|1637.5|11965
1633072500000|2021-10-01 07:15:00|1650.5|1649|1658|1656|1658|1656|1647.5|1645|8124
1633072800000|2021-10-01 07:20:00|1657.5|1655|1660.5|1659|1660.5|1659.5|1656|1653.5|5183
1633073100000|2021-10-01 07:25:00|1661|1659.5|1662.5|1661|1662.5|1661.5|1658|1656|8089
1633073400000|2021-10-01 07:30:00|1662|1660.5|1667|1665.5|1669.5|1668.5|1661|1660|8489
1633073700000|2021-10-01 07:35:00|1666.5|1665|1676|1674.5|1677|1676.5|1665|1662.5|7855
1633074000000|2021-10-01 07:40:00|1676.5|1675|1677|1675.5|1679.5|1678|1675.5|1674.5|13119
1633074300000|2021-10-01 07:45:00|1676.5|1675|1677.5|1676|1678.5|1677.5|1673.5|1672.5|9276
1633074600000|2021-10-01 07:50:00|1677|1676.5|1678|1676|1679.5|1677|1674|1673|4432
1633074900000|2021-10-01 07:55:00|1677.5|1675.5|1676|1674|1680.5|1680|1674.5|1674|7940
1633075200000|2021-10-01 08:00:00|1677|1674.5|1672|1671|1677|1674.5|1672|1670.5|2865
1633075500000|2021-10-01 08:05:00|1671.5|1670.5|1670|1667.5|1672|1670.5|1666.5|1665|6635
1633075800000|2021-10-01 08:10:00|1669.5|1667|1668|1667|1671|1669|1668|1667|5724
1633076100000|2021-10-01 08:15:00|1667.5|1666.5|1670.5|1668|1673|1671.5|1667.5|1666.5|4709
1633076400000|2021-10-01 08:20:00|1671|1668.5|1669.5|1668.5|1671|1669|1667.5|1666.5|8680
1633076700000|2021-10-01 08:25:00|1670|1669.5|1676|1674|1676|1674|1670|1668.5|6002
1633077000000|2021-10-01 08:30:00|1675.5|1674.5|1677.5|1676.5|1678|1676.5|1674|1673|3614
1633077300000|2021-10-01 08:35:00|1678.5|1677|1678.5|1677|1679|1677|1677|1676|3445
1633077600000|2021-10-01 08:40:00|1678|1677.5|1680|1679|1680|1679|1676.5|1675.5|5022
1633077900000|2021-10-01 08:45:00|1679.5|1678.5|1674.5|1672.5|1680|1679|1674.5|1672.5|3695
1633078200000|2021-10-01 08:50:00|1674|1672|1670.5|1669|1674.5|1672.5|1670.5|1669|3010
1633078500000|2021-10-01 08:55:00|1670|1668.5|1669.5|1667.5|1670|1669|1666|1665|6215
1633078800000|2021-10-01 09:00:00|1669|1668|1672.5|1671|1672.5|1671|1669|1668|5635
1633079100000|2021-10-01 09:05:00|1673|1671.5|1674.5|1673|1676|1674|1673|1671.5|4779
1633079400000|2021-10-01 09:10:00|1675|1673.5|1676.5|1675.5|1676.5|1675.5|1673.5|1672|3457
1633079700000|2021-10-01 09:15:00|1677|1676.5|1676|1675|1678|1676.5|1675|1674|5684
1633080000000|2021-10-01 09:20:00|1676.5|1675.5|1677.5|1676.5|1679.5|1677.5|1675.5|1674.5|4672
1633080300000|2021-10-01 09:25:00|1678|1676|1679|1678|1679|1678|1675.5|1674|7281
1633080600000|2021-10-01 09:30:00|1678.5|1677.5|1677|1676|1678.5|1677.5|1676.5|1675.5|2315
1633080900000|2021-10-01 09:35:00|1677.5|1676.5|1682|1681|1683|1681|1676.5|1676|2089
1633081200000|2021-10-01 09:40:00|1681.5|1680.5|1678.5|1677|1681.5|1680.5|1677.5|1676|2704
1633081500000|2021-10-01 09:45:00|1679|1677.5|1679|1678|1679|1678|1676|1675|3996
1633081800000|2021-10-01 09:50:00|1678.5|1677.5|1679|1678|1679|1678.5|1678.5|1677|1472
1633082100000|2021-10-01 09:55:00|1679.5|1678.5|1681|1679.5|1682|1680.5|1679.5|1678|2455
1633082400000|2021-10-01 10:00:00|1680.5|1680|1681|1680|1681|1680|1680|1679|2618
1633082700000|2021-10-01 10:05:00|1680.5|1679.5|1678.5|1677|1681|1680|1676.5|1675.5|5029
1633083000000|2021-10-01 10:10:00|1679|1677.5|1679.5|1678.5|1680.5|1679|1679|1677.5|2174
1633083300000|2021-10-01 10:15:00|1680.5|1679|1679|1678|1682|1680|1678.5|1677.5|4121
1633083600000|2021-10-01 10:20:00|1678.5|1677.5|1675.5|1674.5|1678.5|1678|1674|1672.5|4713
1633083900000|2021-10-01 10:25:00|1675|1675|1676|1674.5|1677|1675.5|1675|1674.5|3242
1633084200000|2021-10-01 10:30:00|1675.5|1674|1676|1674.5|1676|1675|1673.5|1672.5|1961
1633084500000|2021-10-01 10:35:00|1675|1674|1672.5|1670.5|1675|1674|1669|1668.5|6240
1633084800000|2021-10-01 10:40:00|1672|1671|1674|1672.5|1674|1672.5|1671.5|1670.5|2632
1633085100000|2021-10-01 10:45:00|1673.5|1672|1671|1670|1673.5|1672|1671|1670|3175
1633085400000|2021-10-01 10:50:00|1670.5|1669.5|1674|1672.5|1674|1672.5|1670.5|1669|2064
1633085700000|2021-10-01 10:55:00|1673|1673|1672|1671|1673.5|1673|1672|1671|1759
1633086000000|2021-10-01 11:00:00|1671.5|1671.5|1674|1673|1674.5|1673|1671.5|1671|2905
1633086300000|2021-10-01 11:05:00|1673.5|1672.5|1673.5|1672.5|1674.5|1673|1671.5|1671|4122
1633086600000|2021-10-01 11:10:00|1674.5|1673|1673.5|1672|1675|1674|1672.5|1672|4535
1633086900000|2021-10-01 11:15:00|1674|1672.5|1674|1673|1675.5|1674.5|1673.5|1672.5|1132
1633087200000|2021-10-01 11:20:00|1673.5|1672.5|1674.5|1673|1674.5|1673|1673|1672|1783
1633087500000|2021-10-01 11:25:00|1675|1673.5|1677|1675.5|1677.5|1676|1675|1673.5|3693
1633087800000|2021-10-01 11:30:00|1676.5|1675|1675.5|1674.5|1677|1675.5|1675.5|1674.5|1754
1633088100000|2021-10-01 11:35:00|1675|1674|1676|1675|1676.5|1676|1674|1673|4686
1633088400000|2021-10-01 11:40:00|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|1675.5|1675|2834
1633088700000|2021-10-01 11:45:00|1676|1675|1675.5|1674.5|1676|1675|1673.5|1672.5|5570
1633089000000|2021-10-01 11:50:00|1675|1674|1672|1670.5|1675|1674|1671|1670.5|5463
1633089300000|2021-10-01 11:55:00|1671.5|1671|1671.5|1670.5|1673|1672|1670.5|1668.5|24633
1633089600000|2021-10-01 12:00:00|1672|1671|1671|1670|1673.5|1672|1669.5|1668.5|5650
1633089900000|2021-10-01 12:05:00|1671.5|1669.5|1671.5|1670.5|1672|1670.5|1669.5|1668.5|2496
1633090200000|2021-10-01 12:10:00|1672|1671|1672.5|1671|1673.5|1673|1672|1671|17038
1633090500000|2021-10-01 12:15:00|1673.5|1671.5|1675.5|1674|1676|1675.5|1673|1671.5|3900
1633090800000|2021-10-01 12:20:00|1675|1674.5|1685.5|1684|1685.5|1684|1674|1672.5|24254
1633091100000|2021-10-01 12:25:00|1685|1684.5|1685|1683.5|1689.5|1688.5|1685|1683|7962
1633091400000|2021-10-01 12:30:00|1685.5|1684|1686.5|1685.5|1688.5|1687|1685.5|1684|8093
1633091700000|2021-10-01 12:35:00|1686|1685|1680|1678.5|1686|1685|1680|1678|8438
1633092000000|2021-10-01 12:40:00|1679.5|1678|1677.5|1676|1683.5|1682|1677.5|1676|10066
1633092300000|2021-10-01 12:45:00|1677|1675.5|1676|1675|1678|1676.5|1676|1674.5|18828
1633092600000|2021-10-01 12:50:00|1676.5|1675.5|1675|1674|1678|1676.5|1674.5|1673|5296
1633092900000|2021-10-01 12:55:00|1675.5|1674.5|1673.5|1672.5|1676.5|1675.5|1673|1671.5|22235
1633093200000|2021-10-01 13:00:00|1674|1673|1672|1671|1675|1674|1672|1670.5|5905
1633093500000|2021-10-01 13:05:00|1671.5|1671.5|1674|1673|1675.5|1674.5|1671.5|1670.5|11015
1633093800000|2021-10-01 13:10:00|1674.5|1673.5|1676.5|1675.5|1676.5|1675.5|1674.5|1673.5|12192
1633094100000|2021-10-01 13:15:00|1676|1676|1676|1674.5|1676|1676|1675.5|1674.5|3332
1633094400000|2021-10-01 13:20:00|1675.5|1675|1675|1673.5|1675.5|1675|1672.5|1671.5|6271
1633094700000|2021-10-01 13:25:00|1674.5|1673|1674.5|1673.5|1674.5|1674|1673.5|1673|11661
1633095000000|2021-10-01 13:30:00|1674|1673|1672|1671|1674|1673|1669|1667.5|13199
1633095300000|2021-10-01 13:35:00|1671.5|1670.5|1670.5|1669.5|1674|1673|1669|1668|11668
1633095600000|2021-10-01 13:40:00|1670|1670|1666|1665|1670.5|1670|1665|1664|9376
1633095900000|2021-10-01 13:45:00|1665.5|1664.5|1669.5|1668.5|1670.5|1669.5|1665|1663.5|11953
1633096200000|2021-10-01 13:50:00|1669|1668|1667|1666|1669.5|1668|1665.5|1664.5|12746
1633096500000|2021-10-01 13:55:00|1667.5|1666.5|1670|1668.5|1670.5|1669.5|1667|1666|9947
1633096800000|2021-10-01 14:00:00|1669.5|1668|1668|1667|1671.5|1670|1668|1667|13843
1633097100000|2021-10-01 14:05:00|1667.5|1666.5|1668|1667|1669.5|1668.5|1666|1665|8984
1633097400000|2021-10-01 14:10:00|1667.5|1666.5|1670|1668.5|1672.5|1671.5|1667|1666.5|9646
1633097700000|2021-10-01 14:15:00|1669.5|1668|1667.5|1666|1670|1669|1666|1665|19715
1633098000000|2021-10-01 14:20:00|1667|1665.5|1665.5|1664.5|1667.5|1666.5|1664|1663|10252
1633098300000|2021-10-01 14:25:00|1666|1665|1668|1667|1670.5|1669.5|1666|1664.5|11456
1633098600000|2021-10-01 14:30:00|1667.5|1667.5|1660.5|1659|1669|1668|1660|1658.5|20661
1633098900000|2021-10-01 14:35:00|1660|1658.5|1655.5|1654|1660.5|1659.5|1652.5|1651.5|14286
1633099200000|2021-10-01 14:40:00|1655|1654.5|1654|1653|1656|1655|1653.5|1652|4503
1633099500000|2021-10-01 14:45:00|1653.5|1652.5|1653|1652|1654|1653|1650.5|1649|9404
1633099800000|2021-10-01 14:50:00|1652.5|1652.5|1650|1649|1652.5|1652.5|1649.5|1648|12896
1633100100000|2021-10-01 14:55:00|1650.5|1649.5|1653|1651.5|1653|1651.5|1649.5|1649|10401
1633100400000|2021-10-01 15:00:00|1653.5|1652|1654.5|1653.5|1658.5|1657|1653.5|1652|14154
1633100700000|2021-10-01 15:05:00|1654|1653|1653|1651.5|1654.5|1653|1649|1647.5|18998
1633101000000|2021-10-01 15:10:00|1652.5|1651|1654|1653|1654|1653|1650.5|1649.5|9744
1633101300000|2021-10-01 15:15:00|1655|1653.5|1652.5|1652|1655|1654|1652|1651.5|14531
1633101600000|2021-10-01 15:20:00|1653|1652.5|1652.5|1651.5|1654|1653|1651.5|1650.5|19058
1633101900000|2021-10-01 15:25:00|1653|1652|1646.5|1645|1653|1652|1645.5|1645|107550
1633330800000|2021-10-04 07:00:00|1641|1635|1643|1639.5|1645|1639.5|1624.5|1620|12654
1633331100000|2021-10-04 07:05:00|1644.5|1640|1647.5|1645.5|1652|1646.5|1644.5|1639.5|8875
1633331400000|2021-10-04 07:10:00|1647|1645|1646|1644|1650.5|1647.5|1644.5|1641|6176
1633331700000|2021-10-04 07:15:00|1646.5|1644.5|1646|1644|1647|1645|1644|1641.5|14644
1633332000000|2021-10-04 07:20:00|1645|1643.5|1647|1645|1648|1646|1645|1643.5|9653
1633332300000|2021-10-04 07:25:00|1647.5|1645.5|1646|1644|1647.5|1645.5|1645|1642.5|7044
1633332600000|2021-10-04 07:30:00|1645.5|1643.5|1637.5|1636|1646|1644|1635.5|1633.5|9227
1633332900000|2021-10-04 07:35:00|1637|1635.5|1643|1640.5|1643|1640.5|1632.5|1631|8073
1633333200000|2021-10-04 07:40:00|1642.5|1641|1641.5|1639.5|1642.5|1641.5|1640|1637.5|3087
1633333500000|2021-10-04 07:45:00|1641|1639|1644|1641.5|1646.5|1645.5|1638.5|1637.5|9830
1633333800000|2021-10-04 07:50:00|1643.5|1642|1644.5|1643.5|1646|1645|1642.5|1641.5|3410
1633334100000|2021-10-04 07:55:00|1644|1643|1643|1641.5|1645.5|1644|1642|1640.5|5997
1633334400000|2021-10-04 08:00:00|1642.5|1642|1648.5|1647|1648.5|1648|1642|1640.5|8467
1633334700000|2021-10-04 08:05:00|1649|1647.5|1647.5|1646.5|1650.5|1649.5|1646|1645|3178
1633335000000|2021-10-04 08:10:00|1648|1647|1651.5|1650.5|1651.5|1650.5|1648|1647|5893
1633335300000|2021-10-04 08:15:00|1651|1650|1651|1650|1651.5|1650|1649|1648.5|3989
1633335600000|2021-10-04 08:20:00|1651.5|1650.5|1649|1647|1653|1652|1649|1647|3766
1633335900000|2021-10-04 08:25:00|1648.5|1646|1649.5|1648.5|1651.5|1650.5|1646.5|1645.5|3661
1633336200000|2021-10-04 08:30:00|1650|1649|1648|1646.5|1650.5|1649|1647.5|1646|6010
1633336500000|2021-10-04 08:35:00|1647.5|1646|1648.5|1647|1648.5|1647.5|1645.5|1644.5|6878
1633336800000|2021-10-04 08:40:00|1648|1646.5|1657|1655.5|1657|1655.5|1647|1646.5|12333
1633337100000|2021-10-04 08:45:00|1656.5|1655|1660|1659|1660|1659|1655.5|1654.5|16161
1633337400000|2021-10-04 08:50:00|1660.5|1659.5|1663.5|1662|1663.5|1662.5|1660|1659|7546
1633337700000|2021-10-04 08:55:00|1662.5|1661.5|1664.5|1663|1665|1664|1661|1660|22152
1633338000000|2021-10-04 09:00:00|1664|1662.5|1669.5|1668.5|1669.5|1668.5|1664|1662.5|9972
1633338300000|2021-10-04 09:05:00|1669|1668|1672|1671|1674|1672.5|1667|1665.5|13862
1633338600000|2021-10-04 09:10:00|1671.5|1670.5|1680|1679|1681|1680|1671.5|1670.5|12540
1633338900000|2021-10-04 09:15:00|1679.5|1678.5|1680|1679|1683|1681.5|1679|1678|7656
1633339200000|2021-10-04 09:20:00|1680.5|1679.5|1684.5|1683.5|1685|1683.5|1678.5|1678|7387
1633339500000|2021-10-04 09:25:00|1684|1683|1681.5|1680.5|1685.5|1685|1679.5|1679|15830
1633339800000|2021-10-04 09:30:00|1682.5|1681|1687.5|1686|1687.5|1686.5|1682|1680.5|9468
1633340100000|2021-10-04 09:35:00|1687|1685.5|1689|1687.5|1690|1688.5|1685|1684|15790
1633340400000|2021-10-04 09:40:00|1689.5|1688|1686.5|1685.5|1691|1689.5|1684|1682|28760
1633340700000|2021-10-04 09:45:00|1686|1685|1675|1674|1686.5|1685|1675|1673|19678
1633341000000|2021-10-04 09:50:00|1675.5|1674.5|1673.5|1672|1677.5|1676.5|1673.5|1672|5917
1633341300000|2021-10-04 09:55:00|1673|1671.5|1669|1667.5|1673|1672|1668|1667.5|2648
1633341600000|2021-10-04 10:00:00|1669.5|1668|1668.5|1667.5|1671|1669.5|1668.5|1667.5|5256
1633341900000|2021-10-04 10:05:00|1668|1667|1667|1666|1668.5|1667|1666|1665|3249
1633342200000|2021-10-04 10:10:00|1667.5|1666.5|1670|1668.5|1671|1669.5|1667.5|1666.5|3093
1633342500000|2021-10-04 10:15:00|1669.5|1669|1665|1663.5|1669.5|1669|1665|1663.5|3271
1633342800000|2021-10-04 10:20:00|1664.5|1663|1663.5|1662|1664.5|1663|1662.5|1661.5|3195
1633343100000|2021-10-04 10:25:00|1664|1662.5|1677|1675.5|1677.5|1675.5|1664|1662.5|12817
1633343400000|2021-10-04 10:30:00|1676|1675|1674.5|1673.5|1677|1675|1671.5|1670|11930
1633343700000|2021-10-04 10:35:00|1674|1673|1675|1674|1676|1675|1674|1673|9919
1633344000000|2021-10-04 10:40:00|1674.5|1673.5|1674|1673|1677.5|1676.5|1673|1672.5|7095
1633344300000|2021-10-04 10:45:00|1675|1673.5|1675|1674|1675|1674|1672|1671.5|6391
1633344600000|2021-10-04 10:50:00|1674.5|1673.5|1672.5|1671.5|1675|1674.5|1672.5|1671.5|2972
1633344900000|2021-10-04 10:55:00|1673|1672|1673|1672|1673.5|1672.5|1671|1670|2082
1633345200000|2021-10-04 11:00:00|1673.5|1672.5|1671|1670|1674.5|1673|1671|1670|1531
1633345500000|2021-10-04 11:05:00|1671.5|1670.5|1673|1672|1673|1672.5|1671.5|1670.5|2146
1633345800000|2021-10-04 11:10:00|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|581
1633346100000|2021-10-04 11:15:00|1672|1671|1673|1672|1673|1672.5|1671.5|1671|4220
1633346400000|2021-10-04 11:20:00|1672.5|1672.5|1675|1674|1675|1674|1671.5|1670.5|6973
1633346700000|2021-10-04 11:25:00|1674.5|1673.5|1675|1674.5|1675|1674.5|1673.5|1672.5|3188
1633347000000|2021-10-04 11:30:00|1674.5|1674|1675|1674|1676|1675|1674.5|1674|1313
1633347300000|2021-10-04 11:35:00|1674.5|1673.5|1672.5|1671|1674.5|1673.5|1671.5|1671|2625
1633347600000|2021-10-04 11:40:00|1672|1671.5|1671|1670|1672.5|1671.5|1671|1670|1966
1633347900000|2021-10-04 11:45:00|1671.5|1670.5|1673.5|1672.5|1675|1674|1671.5|1670.5|40204
1633348200000|2021-10-04 11:50:00|1673|1672|1669.5|1668|1673|1672|1669|1668|2890
1633348500000|2021-10-04 11:55:00|1670|1668.5|1671|1670|1671.5|1670.5|1670|1668.5|2049
1633348800000|2021-10-04 12:00:00|1671.5|1669.5|1671.5|1670|1671.5|1670|1669.5|1668.5|2961
1633349100000|2021-10-04 12:05:00|1672|1670.5|1671.5|1670.5|1673|1672|1671.5|1670.5|2994
1633349400000|2021-10-04 12:10:00|1672|1671|1672|1671|1673|1672|1672|1671|1725
1633349700000|2021-10-04 12:15:00|1672.5|1671.5|1674|1672.5|1674|1673|1672|1671.5|739
1633350000000|2021-10-04 12:20:00|1673.5|1673|1673.5|1672.5|1674|1673.5|1673|1672.5|3876
1633350300000|2021-10-04 12:25:00|1673|1672|1672|1671|1673.5|1672|1672|1671|2856
1633350600000|2021-10-04 12:30:00|1672.5|1671.5|1672|1671.5|1674|1672.5|1672|1671|5504
1633350900000|2021-10-04 12:35:00|1672.5|1672|1674|1673|1675.5|1674.5|1672.5|1672|5027
1633351200000|2021-10-04 12:40:00|1674.5|1673.5|1672.5|1671.5|1675|1674|1672|1671.5|3076
1633351500000|2021-10-04 12:45:00|1672|1671|1670|1669|1672|1671|1670|1669|2108
1633351800000|2021-10-04 12:50:00|1669.5|1668.5|1667.5|1666.5|1669.5|1668.5|1667.5|1666.5|2222
1633352100000|2021-10-04 12:55:00|1668|1667|1669.5|1668.5|1670|1669|1667.5|1667|4542
1633352400000|2021-10-04 13:00:00|1670|1669|1665.5|1665|1670.5|1669.5|1665.5|1665|4705
1633352700000|2021-10-04 13:05:00|1665|1664.5|1665|1664|1667|1666|1663.5|1662.5|6306
1633353000000|2021-10-04 13:10:00|1664.5|1664.5|1669|1668|1669|1668.5|1664.5|1664.5|15391
1633353300000|2021-10-04 13:15:00|1669.5|1668.5|1673|1672.5|1673.5|1673|1669.5|1668.5|11257
1633353600000|2021-10-04 13:20:00|1673.5|1672|1671.5|1670.5|1673.5|1673|1671|1670|8837
1633353900000|2021-10-04 13:25:00|1671|1670|1673|1672|1673|1672|1670.5|1670|3663
1633354200000|2021-10-04 13:30:00|1672.5|1671.5|1668|1667|1673|1672|1665|1664|22570
1633354500000|2021-10-04 13:35:00|1667.5|1666.5|1666|1664.5|1668|1667|1664.5|1663|13240
1633354800000|2021-10-04 13:40:00|1665.5|1665|1660|1659|1665.5|1665|1660|1659|19684
1633355100000|2021-10-04 13:45:00|1660.5|1659.5|1663|1662|1664|1663|1660.5|1659.5|9468
1633355400000|2021-10-04 13:50:00|1662.5|1662.5|1664|1663|1664|1663.5|1661.5|1660.5|6045
1633355700000|2021-10-04 13:55:00|1663.5|1662.5|1665|1664|1665|1664|1662.5|1662|3094
1633356000000|2021-10-04 14:00:00|1665.5|1664.5|1663.5|1662.5|1666.5|1665|1663|1662|9076
1633356300000|2021-10-04 14:05:00|1663|1663|1662.5|1661.5|1664.5|1663.5|1661.5|1661|9142
1633356600000|2021-10-04 14:10:00|1662|1661|1660.5|1659.5|1662|1661|1659|1658|8838
1633356900000|2021-10-04 14:15:00|1660|1659|1662.5|1661.5|1663|1662|1659.5|1659|6811
1633357200000|2021-10-04 14:20:00|1663|1662|1659.5|1658.5|1663|1662.5|1658.5|1657|16239
1633357500000|2021-10-04 14:25:00|1660|1659|1656|1655.5|1660|1659.5|1656|1655|18816
1633357800000|2021-10-04 14:30:00|1655.5|1655|1660|1659|1660|1659.5|1655|1654|95346
1633358100000|2021-10-04 14:35:00|1659.5|1658.5|1660|1659|1661|1660.5|1658.5|1658|27378
1633358400000|2021-10-04 14:40:00|1660.5|1659.5|1661|1660|1661|1660.5|1657.5|1657|18193
1633358700000|2021-10-04 14:45:00|1660.5|1659.5|1660.5|1660|1662.5|1661.5|1660|1659|10665
1633359000000|2021-10-04 14:50:00|1661|1659.5|1659.5|1658.5|1661|1660.5|1659|1658|5494
1633359300000|2021-10-04 14:55:00|1660|1659|1660.5|1660|1662|1661.5|1660|1658.5|7771
1633359600000|2021-10-04 15:00:00|1661|1660.5|1661|1660|1661.5|1661|1659|1658|19026
1633359900000|2021-10-04 15:05:00|1660.5|1659.5|1661|1659.5|1661.5|1660.5|1660|1659.5|8292
1633360200000|2021-10-04 15:10:00|1660.5|1660|1662.5|1661.5|1666|1665.5|1660.5|1659.5|68961
1633360500000|2021-10-04 15:15:00|1663|1662|1660.5|1660|1663|1662|1660|1659.5|14438
1633360800000|2021-10-04 15:20:00|1660|1659.5|1660.5|1659.5|1661|1660|1660|1659|9330
1633361100000|2021-10-04 15:25:00|1660|1660|1658|1657|1660.5|1660|1658|1657|9358
1633417200000|2021-10-05 07:00:00|1679.5|1658.5|1688.5|1684.5|1689.5|1685|1663.5|1658.5|10823
1633417500000|2021-10-05 07:05:00|1688|1684|1693.5|1691|1696.5|1693.5|1683.5|1679|13103
1633417800000|2021-10-05 07:10:00|1694.5|1693|1706.5|1705|1708|1705|1694.5|1693|7742
1633418100000|2021-10-05 07:15:00|1707|1705.5|1714|1712.5|1714.5|1712.5|1706.5|1705|8800
1633418400000|2021-10-05 07:20:00|1713.5|1713|1711|1710|1715.5|1713|1707.5|1705|12323
1633418700000|2021-10-05 07:25:00|1710.5|1709.5|1711|1709|1718.5|1716|1709|1708|29535
1633419000000|2021-10-05 07:30:00|1710.5|1708.5|1711|1710|1713.5|1713|1706.5|1705|12880
1633419300000|2021-10-05 07:35:00|1710|1709|1710|1708.5|1714|1712.5|1709|1707.5|14625
1633419600000|2021-10-05 07:40:00|1709.5|1708|1700|1698.5|1709.5|1708|1697.5|1695.5|24744
1633419900000|2021-10-05 07:45:00|1700.5|1699|1704.5|1703|1705.5|1704.5|1699.5|1699|13445
1633420200000|2021-10-05 07:50:00|1704|1703.5|1703|1701.5|1706|1704|1701|1699.5|8110
1633420500000|2021-10-05 07:55:00|1702.5|1702|1701.5|1700|1704.5|1703.5|1700.5|1699.5|17673
1633420800000|2021-10-05 08:00:00|1702|1700.5|1703|1701.5|1703.5|1701.5|1699|1698|14702
1633421100000|2021-10-05 08:05:00|1703.5|1702|1702.5|1700.5|1704|1703.5|1700.5|1700|7653
1633421400000|2021-10-05 08:10:00|1702|1701|1706|1705|1706|1705|1701.5|1700.5|24252
1633421700000|2021-10-05 08:15:00|1705.5|1704.5|1704.5|1703|1706|1705|1703.5|1702.5|2841
1633422000000|2021-10-05 08:20:00|1704|1702.5|1704.5|1703|1705|1703|1701.5|1700|2145
1633422300000|2021-10-05 08:25:00|1704|1702.5|1704.5|1703.5|1704.5|1703.5|1701|1700.5|4641
1633422600000|2021-10-05 08:30:00|1705|1704|1705.5|1704.5|1705.5|1705|1703.5|1702.5|3865
1633422900000|2021-10-05 08:35:00|1705|1704|1704|1703|1707.5|1706.5|1704|1703|8026
1633423200000|2021-10-05 08:40:00|1704.5|1703.5|1704|1703|1706.5|1705|1704|1703|3504
1633423500000|2021-10-05 08:45:00|1703.5|1703.5|1704|1703|1705|1704|1703.5|1703|8356
1633423800000|2021-10-05 08:50:00|1704.5|1703.5|1705|1703.5|1705.5|1705|1704.5|1703.5|2601
1633424100000|2021-10-05 08:55:00|1705.5|1704|1708.5|1708|1709|1708|1705|1703.5|5507
1633424400000|2021-10-05 09:00:00|1708|1707.5|1707|1705.5|1710|1709.5|1706.5|1705|9012
1633424700000|2021-10-05 09:05:00|1706.5|1705|1707.5|1706.5|1707.5|1707|1706|1705|2018
1633425000000|2021-10-05 09:10:00|1707|1707|1705|1704.5|1707.5|1707|1705|1704|6057
1633425300000|2021-10-05 09:15:00|1704.5|1703.5|1703|1702|1705|1704|1701|1700|2222
1633425600000|2021-10-05 09:20:00|1703.5|1702.5|1705.5|1704.5|1706|1705|1703|1701.5|5025
1633425900000|2021-10-05 09:25:00|1705|1703.5|1706.5|1705.5|1707|1705.5|1704|1703|4359
1633426200000|2021-10-05 09:30:00|1707|1706|1708|1707.5|1708.5|1707.5|1707|1705.5|1962
1633426500000|2021-10-05 09:35:00|1707.5|1707|1706|1705.5|1707.5|1707|1704.5|1703|6336
1633426800000|2021-10-05 09:40:00|1706.5|1706|1705.5|1704.5|1707.5|1706.5|1703.5|1702|8669
1633427100000|2021-10-05 09:45:00|1706|1704|1706.5|1705.5|1707|1705.5|1704.5|1703.5|2931
1633427400000|2021-10-05 09:50:00|1706|1705|1705.5|1704.5|1706.5|1705.5|1705|1704|2395
1633427700000|2021-10-05 09:55:00|1705|1704|1706.5|1705|1706.5|1705.5|1704|1703.5|3139
1633428000000|2021-10-05 10:00:00|1706|1705.5|1705|1704|1707|1706|1704.5|1703.5|2387
1633428300000|2021-10-05 10:05:00|1704.5|1703.5|1703.5|1703|1704.5|1704|1703|1702|2725
1633428600000|2021-10-05 10:10:00|1704|1703.5|1705|1704|1706|1705.5|1704|1703|4103
1633428900000|2021-10-05 10:15:00|1704.5|1703.5|1703.5|1702.5|1704.5|1704|1703.5|1702|1397
1633429200000|2021-10-05 10:20:00|1704|1703|1704|1703.5|1705|1704.5|1704|1703|2581
1633429500000|2021-10-05 10:25:00|1704.5|1704|1703.5|1702.5|1705|1704.5|1703.5|1702.5|1880
1633429800000|2021-10-05 10:30:00|1703|1702|1703|1702.5|1703.5|1703|1702.5|1701.5|4031
1633430100000|2021-10-05 10:35:00|1703.5|1703|1704|1703|1704|1703|1702.5|1701.5|3380
1633430400000|2021-10-05 10:40:00|1703.5|1703.5|1701.5|1700.5|1705|1704|1700.5|1700|3688
1633430700000|2021-10-05 10:45:00|1702|1701|1700|1699|1702.5|1701.5|1699.5|1699|3280
1633431000000|2021-10-05 10:50:00|1699.5|1699.5|1700.5|1699.5|1701|1700.5|1699.5|1699.5|2327
1633431300000|2021-10-05 10:55:00|1700|1700|1701.5|1700.5|1702|1701|1700|1699.5|3091
1633431600000|2021-10-05 11:00:00|1701|1700|1700.5|1699.5|1701|1700|1695|1694|23944
1633431900000|2021-10-05 11:05:00|1701|1700|1700.5|1700|1702|1701|1700|1699.5|2066
1633432200000|2021-10-05 11:10:00|1701|1700.5|1702|1701|1702|1701.5|1699.5|1698.5|8510
1633432500000|2021-10-05 11:15:00|1702.5|1701.5|1703|1702|1704.5|1704|1702.5|1701|5017
1633432800000|2021-10-05 11:20:00|1703.5|1702.5|1702.5|1701.5|1704|1703|1702|1701|3045
1633433100000|2021-10-05 11:25:00|1702|1701|1705|1703.5|1705.5|1704.5|1701.5|1701|6081
1633433400000|2021-10-05 11:30:00|1704.5|1704|1703|1702|1705|1704|1703|1702|4853
1633433700000|2021-10-05 11:35:00|1703.5|1702.5|1706.5|1706|1709|1708.5|1703.5|1702.5|9933
1633434000000|2021-10-05 11:40:00|1707|1706.5|1705.5|1704.5|1707.5|1706.5|1705.5|1704.5|2379
1633434300000|2021-10-05 11:45:00|1705|1705|1702|1701|1705|1705|1702|1701|7974
1633434600000|2021-10-05 11:50:00|1702.5|1701.5|1702|1701|1703|1702|1701.5|1701|3964
1633434900000|2021-10-05 11:55:00|1701.5|1701.5|1703.5|1703|1703.5|1703|1701.5|1701|2984
1633435200000|2021-10-05 12:00:00|1704|1703.5|1702|1701|1704|1703.5|1702|1701|8411
1633435500000|2021-10-05 12:05:00|1701.5|1701.5|1702.5|1702|1702.5|1702|1701.5|1701|2213
1633435800000|2021-10-05 12:10:00|1702|1701.5|1702|1701.5|1705|1704.5|1702|1701.5|5733
1633436100000|2021-10-05 12:15:00|1702.5|1702|1704.5|1703.5|1704.5|1704|1702.5|1701.5|2686
1633436400000|2021-10-05 12:20:00|1704|1703|1704|1703|1704|1703.5|1703|1702.5|7076
1633436700000|2021-10-05 12:25:00|1703.5|1703.5|1704|1703|1704|1703.5|1703.5|1703|770
1633437000000|2021-10-05 12:30:00|1703.5|1703.5|1703.5|1703|1704|1703.5|1703|1702.5|1898
1633437300000|2021-10-05 12:35:00|1704|1703.5|1703.5|1702|1704|1703.5|1702|1701.5|12765
1633437600000|2021-10-05 12:40:00|1703|1702.5|1702.5|1701.5|1703.5|1703|1701|1700|4034
1633437900000|2021-10-05 12:45:00|1702|1702|1702|1701.5|1703|1702|1701.5|1700.5|2230
1633438200000|2021-10-05 12:50:00|1702.5||1702.5||1702.5||1702||881
1633438500000|2021-10-05 12:55:00|1703|1702|1703|1702|1703|1702.5|1702.5|1702|2353
1633438800000|2021-10-05 13:00:00|1702.5|1701.5|1702.5|1702|1703|1702|1702|1701.5|2198
1633439100000|2021-10-05 13:05:00|1702|1701.5|1708.5|1707.5|1710.5|1709.5|1701|1700.5|30272
1633439400000|2021-10-05 13:10:00|1708|1707|1705|1703.5|1709.5|1708|1704.5|1703|25105
1633439700000|2021-10-05 13:15:00|1705.5|1704|1703|1702.5|1706|1705.5|1702|1701|27821
1633440000000|2021-10-05 13:20:00|1703.5|1703|1701|1700|1704|1703|1700.5|1699.5|7452
1633440300000|2021-10-05 13:25:00|1700.5|1699.5|1704|1703|1704|1703.5|1700|1699|9751
1633440600000|2021-10-05 13:30:00|1703.5|1703.5|1696|1694|1711|1710|1670.5|1667|94106
1633440900000|2021-10-05 13:35:00|1696.5|1694.5|1692|1690|1706.5|1705|1690.5|1689|29183
1633441200000|2021-10-05 13:40:00|1691.5|1690.5|1695.5|1694.5|1696|1694.5|1691|1689.5|3680
1633441500000|2021-10-05 13:45:00|1695|1694|1695|1694|1700.5|1698.5|1694.5|1693.5|16085
1633441800000|2021-10-05 13:50:00|1694.5|1693.5|1693|1692|1695|1694|1692.5|1692|7706
1633442100000|2021-10-05 13:55:00|1693.5|1692.5|1686.5|1685.5|1694|1692.5|1686|1685|19527
1633442400000|2021-10-05 14:00:00|1686|1685|1684|1683|1686|1685|1682|1680.5|9834
1633442700000|2021-10-05 14:05:00|1683.5|1682.5|1684|1682.5|1687.5|1686.5|1681.5|1679.5|17154
1633443000000|2021-10-05 14:10:00|1684.5|1683|1686.5|1685.5|1687|1686|1684|1682.5|8760
1633443300000|2021-10-05 14:15:00|1687|1686|1684.5|1683.5|1687|1686|1684|1682.5|9896
1633443600000|2021-10-05 14:20:00|1684|1683|1674.5|1673.5|1684|1683|1674.5|1673|18289
1633443900000|2021-10-05 14:25:00|1675|1674|1669.5|1668|1677.5|1676|1669|1668|18854
1633444200000|2021-10-05 14:30:00|1669|1668.5|1660.5|1659|1669.5|1668.5|1660.5|1659|24808
1633444500000|2021-10-05 14:35:00|1660|1659.5|1671|1670|1671|1670|1660|1659.5|19935
1633444800000|2021-10-05 14:40:00|1671.5|1670.5|1668.5|1667.5|1672|1670.5|1667|1666.5|29581
1633445100000|2021-10-05 14:45:00|1669|1668|1671|1670.5|1671.5|1670.5|1669|1668|8480
1633445400000|2021-10-05 14:50:00|1670.5|1670|1671.5|1670|1675.5|1673.5|1669.5|1669|15085
1633445700000|2021-10-05 14:55:00|1671|1670.5|1670.5|1669|1673.5|1672.5|1669.5|1668.5|20966
1633446000000|2021-10-05 15:00:00|1671|1669.5|1674.5|1673.5|1675|1673.5|1670|1669.5|12700
1633446300000|2021-10-05 15:05:00|1674|1673|1677|1676|1677|1676|1673.5|1672.5|5862
1633446600000|2021-10-05 15:10:00|1676.5|1676.5|1676.5|1676|1679.5|1678.5|1675.5|1674.5|16451
1633446900000|2021-10-05 15:15:00|1676|1675.5|1675.5|1674.5|1676.5|1676|1675|1674|5401
1633447200000|2021-10-05 15:20:00|1675|1674|1673.5|1673|1675.5|1674.5|1673.5|1673|10684
1633447500000|2021-10-05 15:25:00|1674|1672.5|1673.5|1672|1674|1673|1671.5|1671|15555
1633503600000|2021-10-06 07:00:00|1663|1658.5|1661|1657|1668|1663.5|1655.5|1652|8240
1633503900000|2021-10-06 07:05:00|1660.5|1656|1654|1651|1660.5|1656.5|1654|1650.5|2210
1633504200000|2021-10-06 07:10:00|1654.5|1650.5|1653|1650.5|1658|1655.5|1652.5|1650.5|8539
1633504500000|2021-10-06 07:15:00|1652.5|1651|1656.5|1655|1658.5|1657|1652|1651|7304
1633504800000|2021-10-06 07:20:00|1657.5|1655.5|1658.5|1656.5|1659.5|1658.5|1654.5|1652.5|26920
1633505100000|2021-10-06 07:25:00|1659|1657|1659.5|1658|1664.5|1662.5|1659|1656.5|4406
1633505400000|2021-10-06 07:30:00|1659|1657.5|1653|1651.5|1659|1657.5|1652.5|1651|5837
1633505700000|2021-10-06 07:35:00|1652|1651|1655|1653.5|1656|1655|1649.5|1647.5|19683
1633506000000|2021-10-06 07:40:00|1654.5|1653|1655.5|1653.5|1656|1654.5|1653|1651.5|2251
1633506300000|2021-10-06 07:45:00|1655|1653|1651|1649.5|1655.5|1654|1649|1647.5|5721
1633506600000|2021-10-06 07:50:00|1651.5|1650|1660.5|1659|1660.5|1659|1651.5|1649.5|11582
1633506900000|2021-10-06 07:55:00|1660|1659.5|1658|1656.5|1660.5|1659.5|1655.5|1654.5|22724
1633507200000|2021-10-06 08:00:00|1657.5|1657|1661|1660|1663|1662|1657.5|1656|10523
1633507500000|2021-10-06 08:05:00|1661.5|1660.5|1660.5|1659|1663.5|1662.5|1659|1657.5|5244
1633507800000|2021-10-06 08:10:00|1660|1658.5|1664.5|1663|1667|1666|1660|1658.5|4357
1633508100000|2021-10-06 08:15:00|1665|1663.5|1659.5|1658.5|1665.5|1664|1658.5|1657.5|5146
1633508400000|2021-10-06 08:20:00|1660|1659|1661.5|1660|1662.5|1661.5|1658.5|1657|4303
1633508700000|2021-10-06 08:25:00|1661|1659|1662.5|1661|1663|1661|1659|1658|2580
1633509000000|2021-10-06 08:30:00|1663|1660.5|1661|1660|1663|1661|1661|1660|2508
1633509300000|2021-10-06 08:35:00|1660.5|1659.5|1661|1660|1661|1660.5|1659|1658|6669
1633509600000|2021-10-06 08:40:00|1661.5|1660.5|1660.5|1659.5|1663.5|1662.5|1660|1659.5|7211
1633509900000|2021-10-06 08:45:00|1660|1659|1658|1657|1662.5|1661.5|1657.5|1656|8472
1633510200000|2021-10-06 08:50:00|1657.5|1656.5|1663|1662|1663.5|1662|1657.5|1656.5|6875
1633510500000|2021-10-06 08:55:00|1663.5|1662.5|1666.5|1665.5|1668.5|1667.5|1662|1661.5|7936
1633510800000|2021-10-06 09:00:00|1666|1665|1667|1665.5|1667.5|1666.5|1665|1664|5716
1633511100000|2021-10-06 09:05:00|1666.5|1665|1666.5|1665.5|1668.5|1667|1663|1661.5|4011
1633511400000|2021-10-06 09:10:00|1666|1665|1663.5|1662.5|1667.5|1666.5|1662.5|1661.5|9507
1633511700000|2021-10-06 09:15:00|1664|1663|1670|1668.5|1670.5|1669|1664|1663|7606
1633512000000|2021-10-06 09:20:00|1669.5|1667.5|1666.5|1665.5|1670|1669|1666|1665.5|5268
1633512300000|2021-10-06 09:25:00|1666|1665|1667.5|1666.5|1668|1667|1664|1663.5|8483
1633512600000|2021-10-06 09:30:00|1667|1666|1667|1666|1668.5|1668|1666|1665|30986
1633512900000|2021-10-06 09:35:00|1666.5|1665.5|1663.5|1662.5|1666.5|1666|1663|1662.5|7578
1633513200000|2021-10-06 09:40:00|1663|1662|1660|1659|1663.5|1662|1659.5|1659|4650
1633513500000|2021-10-06 09:45:00|1660.5|1659.5|1662|1660.5|1662|1661.5|1660|1659.5|2971
1633513800000|2021-10-06 09:50:00|1661.5|1661|1667.5|1667|1668.5|1667.5|1661.5|1660.5|41665
1633514100000|2021-10-06 09:55:00|1667|1666.5|1665|1664.5|1667.5|1667|1664.5|1664|13733
1633514400000|2021-10-06 10:00:00|1664.5|1664|1659|1658|1664.5|1664|1658.5|1658|14469
1633514700000|2021-10-06 10:05:00|1658.5|1658.5|1658|1657|1659.5|1658.5|1657|1656|5501
1633515000000|2021-10-06 10:10:00|1657.5|1657.5|1660.5|1659|1662.5|1661.5|1657|1656.5|10091
1633515300000|2021-10-06 10:15:00|1660|1659.5|1660|1659|1661.5|1661|1659.5|1659|31797
1633515600000|2021-10-06 10:20:00|1659.5|1658.5|1658|1657|1659.5|1658.5|1658|1657|1620
1633515900000|2021-10-06 10:25:00|1658.5|1657.5|1661|1659.5|1661|1659.5|1655|1653.5|9410
1633516200000|2021-10-06 10:30:00|1660.5|1659|1659|1658|1661|1660|1658.5|1658|9098
1633516500000|2021-10-06 10:35:00|1658.5|1657.5|1661|1660.5|1661.5|1660.5|1658|1657.5|5847
1633516800000|2021-10-06 10:40:00|1661.5|1661|1661.5|1660.5|1662.5|1662|1660.5|1660|1374
1633517100000|2021-10-06 10:45:00|1661|1660|1657|1656|1661|1660|1656.5|1656|74104
1633517400000|2021-10-06 10:50:00|1656.5|1655.5|1650|1649|1657|1655.5|1650|1649|8434
1633517700000|2021-10-06 10:55:00|1649.5|1648|1648.5|1647.5|1650|1649|1646|1645|15576
1633518000000|2021-10-06 11:00:00|1649|1648|1648|1647|1650|1648.5|1645.5|1645|10001
1633518300000|2021-10-06 11:05:00|1648.5|1647.5|1647.5|1646.5|1649|1647.5|1647|1646.5|2317
1633518600000|2021-10-06 11:10:00|1648|1647|1650|1649.5|1652|1651.5|1647.5|1646.5|24710
1633518900000|2021-10-06 11:15:00|1649.5|1649|1650.5|1649|1651.5|1650.5|1649|1648.5|3607
1633519200000|2021-10-06 11:20:00|1650|1648.5|1646.5|1645.5|1650|1648.5|1644|1643|8599
1633519500000|2021-10-06 11:25:00|1646|1645|1646|1645|1646.5|1645|1644|1643|1994
1633519800000|2021-10-06 11:30:00|1645.5|1644.5|1646|1645|1646.5|1646|1645.5|1644.5|2339
1633520100000|2021-10-06 11:35:00|1646.5|1645.5|1647.5|1646.5|1649|1648|1646.5|1645.5|9109
1633520400000|2021-10-06 11:40:00|1647|1646|1645.5|1644|1647.5|1646.5|1645.5|1644|918
1633520700000|2021-10-06 11:45:00|1646|1644.5|1646|1645|1647.5|1646|1645.5|1644.5|1380
1633521000000|2021-10-06 11:50:00|1645.5|1645.5|1644.5|1644|1646|1645.5|1643.5|1643|5323
1633521300000|2021-10-06 11:55:00|1645|1644.5|1646.5|1645.5|1647.5|1646|1644.5|1644|1444
1633521600000|2021-10-06 12:00:00|1645.5|1645|1649.5|1648.5|1650.5|1649.5|1645|1644.5|5685
1633521900000|2021-10-06 12:05:00|1649|1649|1652.5|1651.5|1653|1652|1649|1648.5|1547
1633522200000|2021-10-06 12:10:00|1652|1651|1651.5|1650.5|1652|1651|1650|1649|2532
1633522500000|2021-10-06 12:15:00|1651|1650|1649|1647.5|1651.5|1650.5|1649|1647.5|5244
1633522800000|2021-10-06 12:20:00|1648.5|1648|1651.5|1650.5|1652.5|1651.5|1648.5|1648|3232
1633523100000|2021-10-06 12:25:00|1651|1649.5|1650.5|1649.5|1652|1651|1649.5|1648.5|2319
1633523400000|2021-10-06 12:30:00|1650|1649|1655|1654|1655|1654.5|1649|1648|6750
1633523700000|2021-10-06 12:35:00|1655.5|1654.5|1654|1653|1656.5|1655.5|1654|1653|2712
1633524000000|2021-10-06 12:40:00|1653.5|1652.5|1658|1657|1658.5|1657.5|1653.5|1652.5|3109
1633524300000|2021-10-06 12:45:00|1657.5|1656.5|1655.5|1654.5|1658|1657|1655.5|1654.5|4728
1633524600000|2021-10-06 12:50:00|1656|1655|1652|1651|1656|1655|1652|1651|3273
1633524900000|2021-10-06 12:55:00|1652.5|1651.5|1654.5|1653.5|1654.5|1653.5|1652|1651|4061
1633525200000|2021-10-06 13:00:00|1654|1653|1654|1653|1655.5|1654.5|1653|1652.5|8671
1633525500000|2021-10-06 13:05:00|1653.5|1653.5|1654|1653|1655.5|1654.5|1653|1652.5|5454
1633525800000|2021-10-06 13:10:00|1653.5|1652.5|1654.5|1653.5|1656|1655|1652.5|1652|154244
1633526100000|2021-10-06 13:15:00|1655|1654|1649.5|1649|1655|1654.5|1649.5|1649|6330
1633526400000|2021-10-06 13:20:00|1649|1648.5|1648.5|1647.5|1654|1653|1648.5|1647.5|15146
1633526700000|2021-10-06 13:25:00|1649|1648|1649|1648|1652.5|1651.5|1648|1647.5|14109
1633527000000|2021-10-06 13:30:00|1648.5|1648.5|1647.5|1646.5|1652.5|1651|1647.5|1646|21256
1633527300000|2021-10-06 13:35:00|1648|1647|1652.5|1651.5|1655.5|1654|1647.5|1647|16236
1633527600000|2021-10-06 13:40:00|1653|1652|1657|1656|1658.5|1657.5|1653|1651.5|9948
1633527900000|2021-10-06 13:45:00|1656.5|1655.5|1656|1655.5|1657|1656|1653.5|1653|14778
1633528200000|2021-10-06 13:50:00|1655.5|1655|1655.5|1655|1660|1658.5|1654.5|1654|14439
1633528500000|2021-10-06 13:55:00|1656|1655.5|1652|1651|1657|1656|1651.5|1650.5|14389
1633528800000|2021-10-06 14:00:00|1652.5|1651.5|1648.5|1648|1654|1653|1648.5|1648|9092
1633529100000|2021-10-06 14:05:00|1649|1648.5|1651.5|1651|1652|1651.5|1648.5|1647|7661
1633529400000|2021-10-06 14:10:00|1652|1650.5|1653.5|1653|1654|1653|1651|1650.5|8829
1633529700000|2021-10-06 14:15:00|1653|1652.5|1646|1645.5|1653|1652.5|1645.5|1644.5|112990
1633530000000|2021-10-06 14:20:00|1646.5|1646|1654.5|1653.5|1655.5|1654.5|1646|1645.5|24140
1633530300000|2021-10-06 14:25:00|1654|1654|1656|1655|1657|1656|1654|1653.5|10000
1633530600000|2021-10-06 14:30:00|1656.5|1655.5|1654.5|1653.5|1658.5|1657.5|1654.5|1653.5|17333
1633530900000|2021-10-06 14:35:00|1655|1653|1657.5|1656|1657.5|1657|1655|1653|10110
1633531200000|2021-10-06 14:40:00|1657|1656.5|1658|1657|1659.5|1658.5|1656.5|1655.5|11860
1633531500000|2021-10-06 14:45:00|1658.5|1657.5|1660.5|1660|1661.5|1660.5|1657.5|1657|11844
1633531800000|2021-10-06 14:50:00|1661|1660.5|1663.5|1662.5|1665.5|1664|1660.5|1659.5|13977
1633532100000|2021-10-06 14:55:00|1663|1663|1660|1659.5|1663|1663|1659.5|1659|10050
1633532400000|2021-10-06 15:00:00|1659.5|1659|1657.5|1657|1660|1659.5|1655.5|1655|12033
1633532700000|2021-10-06 15:05:00|1657|1656.5|1656.5|1656|1658|1657.5|1655.5|1655|8830
1633533000000|2021-10-06 15:10:00|1656|1655|1657.5|1656|1657.5|1656|1656|1654.5|497
1633533300000|2021-10-06 15:15:00|1658|1656.5|1657.5|1656|1660|1658|1657|1656|1517
1633533600000|2021-10-06 15:20:00|1657|1655.5|1655.5|1654.5|1657|1655.5|1655.5|1654.5|533
1633533900000|2021-10-06 15:25:00|1655|1654|1652|1650.5|1656|1655|1650.5|1649.5|2113
1633590000000|2021-10-07 07:00:00|1676.5|1668.5|1677|1673|1686.5|1679|1672|1667|18769
1633590300000|2021-10-07 07:05:00|1676.5|1672.5|1682|1680|1682.5|1680.5|1673|1671|5073
1633590600000|2021-10-07 07:10:00|1683|1680.5|1683.5|1681|1683.5|1682|1678|1676|4664
1633590900000|2021-10-07 07:15:00|1684.5|1681.5|1676|1674|1686|1684|1675|1673|3851
1633591200000|2021-10-07 07:20:00|1677|1674.5|1673|1671.5|1678|1676|1670.5|1669.5|5552
1633591500000|2021-10-07 07:25:00|1672|1670.5|1677.5|1675.5|1677.5|1675.5|1671|1670|2082
1633591800000|2021-10-07 07:30:00|1676.5|1675|1672.5|1671|1676.5|1675|1672.5|1670.5|1875
1633592100000|2021-10-07 07:35:00|1672|1670.5|1666|1664.5|1672|1671|1665.5|1664|13936
1633592400000|2021-10-07 07:40:00|1665.5|1665|1663.5|1662|1667.5|1666|1663.5|1662|6435
1633592700000|2021-10-07 07:45:00|1664|1662.5|1664|1663|1666.5|1665|1662.5|1660.5|5342
1633593000000|2021-10-07 07:50:00|1663.5|1662.5|1669|1667.5|1670|1669|1662.5|1661|6034
1633593300000|2021-10-07 07:55:00|1669.5|1668|1670.5|1669|1670.5|1669|1667.5|1666|7236
1633593600000|2021-10-07 08:00:00|1670|1668.5|1670.5|1669.5|1671|1670|1667|1666|3992
1633593900000|2021-10-07 08:05:00|1671|1670|1672|1670.5|1672|1670.5|1669.5|1668.5|2917
1633594200000|2021-10-07 08:10:00|1672.5|1671|1669.5|1668.5|1673|1672|1669.5|1668.5|5777
1633594500000|2021-10-07 08:15:00|1669|1668|1668.5|1667.5|1670|1669|1667.5|1667|5377
1633594800000|2021-10-07 08:20:00|1669|1667|1664|1663|1669|1667|1664|1663|2284
1633595100000|2021-10-07 08:25:00|1664.5|1663.5|1665|1663.5|1666|1664.5|1664.5|1663|593
1633595400000|2021-10-07 08:30:00|1665.5|1664|1660|1659|1666|1665|1660|1659|3027
1633595700000|2021-10-07 08:35:00|1660.5|1659.5|1662|1661|1663.5|1662.5|1660.5|1659.5|3768
1633596000000|2021-10-07 08:40:00|1662.5|1661.5|1663.5|1662.5|1664|1663|1661.5|1660.5|6612
1633596300000|2021-10-07 08:45:00|1663|1663|1665|1664|1665.5|1664.5|1663|1663|1116
1633596600000|2021-10-07 08:50:00|1664.5|1663.5|1662|1660.5|1664.5|1663.5|1659.5|1659|2922
1633596900000|2021-10-07 08:55:00|1661|1661|1663.5|1662.5|1663.5|1662.5|1661|1661|6
1633597200000|2021-10-07 09:00:00|1663|1662|1662|1661|1664.5|1663.5|1661.5|1661|5449
1633597500000|2021-10-07 09:05:00|1662.5|1661.5|1662|1661|1665.5|1663.5|1661.5|1660.5|3354
1633597800000|2021-10-07 09:10:00|1661.5|1660.5|1662|1661.5|1664|1662.5|1661|1660.5|2898
1633598100000|2021-10-07 09:15:00|1662.5|1661|1662|1661|1662.5|1661|1660.5|1659.5|1488
1633598400000|2021-10-07 09:20:00|1662.5|1661.5|1661|1660|1663.5|1662.5|1661|1660|5995
1633598700000|2021-10-07 09:25:00|1660.5|1659.5|1660|1659|1660.5|1659.5|1658|1656|15205
1633599000000|2021-10-07 09:30:00|1659.5|1658.5|1661|1660|1661|1660|1659|1658.5|2557
1633599300000|2021-10-07 09:35:00|1661.5|1660.5|1661.5|1660.5|1663|1662|1660.5|1660|2717
1633599600000|2021-10-07 09:40:00|1661|1661|1661|1659.5|1662|1661|1660|1659.5|1990
1633599900000|2021-10-07 09:45:00|1660.5|1660|1660|1659.5|1660.5|1660|1659|1658.5|2098
1633600200000|2021-10-07 09:50:00|1659.5|1659|1659.5|1658.5|1659.5|1659|1657.5|1656.5|2311
1633600500000|2021-10-07 09:55:00|1659|1658|1662|1661|1662|1661.5|1658|1657|5306
1633600800000|2021-10-07 10:00:00|1661.5|1660.5|1662|1660.5|1663.5|1662.5|1661.5|1660.5|1802
1633601100000|2021-10-07 10:05:00|1661.5|1661|1660.5|1659.5|1662.5|1661|1660|1659.5|1994
1633601400000|2021-10-07 10:10:00|1661|1660|1659.5|1658.5|1661.5|1660.5|1658.5|1658|3021
1633601700000|2021-10-07 10:15:00|1660|1659|1660|1659|1660.5|1659.5|1659.5|1659|1337
1633602000000|2021-10-07 10:20:00|1659.5|1658.5|1658|1656.5|1660|1659|1658|1656.5|7265
1633602300000|2021-10-07 10:25:00|1657.5|1657|1659.5|1659|1660|1659|1657.5|1656.5|2376
1633602600000|2021-10-07 10:30:00|1659|1658.5|1659.5|1658.5|1659.5|1658.5|1658.5|1658|2077
1633602900000|2021-10-07 10:35:00|1660|1659|1657.5|1657|1660.5|1660|1657|1656.5|22743
1633603200000|2021-10-07 10:40:00|1657|1656.5|1653.5|1653|1657|1656.5|1652.5|1651.5|16396
1633603500000|2021-10-07 10:45:00|1654|1653.5|1649|1648|1654|1653.5|1648.5|1648|4966
1633603800000|2021-10-07 10:50:00|1649.5|1648.5|1649.5|1648.5|1651.5|1650.5|1649|1648|11716
1633604100000|2021-10-07 10:55:00|1650|1649|1647.5|1646.5|1651|1650|1647.5|1646.5|2004
1633604400000|2021-10-07 11:00:00|1647|1646|1645.5|1644|1648.5|1648|1643.5|1642|7463
1633604700000|2021-10-07 11:05:00|1645|1644.5|1646|1645|1646|1645|1642|1640.5|4855
1633605000000|2021-10-07 11:10:00|1646.5|1645.5|1647|1646|1647.5|1646|1643|1641.5|11057
1633605300000|2021-10-07 11:15:00|1646.5|1645.5|1646|1645|1647|1646|1645|1644.5|3890
1633605600000|2021-10-07 11:20:00|1645.5|1645.5|1642.5|1641.5|1646.5|1645.5|1642|1640.5|5192
1633605900000|2021-10-07 11:25:00|1642|1641|1642.5|1641.5|1643.5|1643|1641|1640.5|2612
1633606200000|2021-10-07 11:30:00|1643|1642|1643.5|1642.5|1643.5|1642.5|1642|1641|2815
1633606500000|2021-10-07 11:35:00|1644|1643|1644|1643|1646.5|1645.5|1641.5|1641|13851
1633606800000|2021-10-07 11:40:00|1643.5|1642.5|1647|1646|1647.5|1646|1642|1641|4364
1633607100000|2021-10-07 11:45:00|1646.5|1645.5|1645|1644|1647|1645.5|1643.5|1642.5|2148
1633607400000|2021-10-07 11:50:00|1644.5|1643.5|1646.5|1645.5|1646.5|1645.5|1644|1643.5|2076
1633607700000|2021-10-07 11:55:00|1646|1645|1644.5|1643.5|1646.5|1646|1644.5|1643.5|2773
1633608000000|2021-10-07 12:00:00|1645|1643|1646|1645|1646|1645.5|1645|1643|3286
1633608300000|2021-10-07 12:05:00|1645.5|1645.5|1645|1644|1647.5|1646.5|1644|1643|2558
1633608600000|2021-10-07 12:10:00|1645.5|1644.5|1646.5|1645|1647|1646|1644|1642.5|5459
1633608900000|2021-10-07 12:15:00|1646|1644.5|1646|1644.5|1646|1645.5|1645|1644|946
1633609200000|2021-10-07 12:20:00|1645.5|1645|1646.5|1646|1647|1646|1645|1644.5|3152
1633609500000|2021-10-07 12:25:00|1646|1645.5|1646.5|1645.5|1646.5|1646|1645.5|1645|2371
1633609800000|2021-10-07 12:30:00|1646|1645|1646|1645|1646|1645.5|1646|1645|702
1633610100000|2021-10-07 12:35:00|1646.5|1645.5|1646.5|1646|1648.5|1647.5|1645.5|1645|4940
1633610400000|2021-10-07 12:40:00|1646|1645.5|1647|1646.5|1648|1647|1646|1645.5|3639
1633610700000|2021-10-07 12:45:00|1646.5|1646|1638|1637|1648|1647|1638|1637|30130
1633611000000|2021-10-07 12:50:00|1639|1637.5|1638|1637|1641.5|1641|1637.5|1636.5|5752
1633611300000|2021-10-07 12:55:00|1637.5|1636.5|1637|1636|1638|1637|1637|1636|3055
1633611600000|2021-10-07 13:00:00|1636.5|1635.5|1636|1635|1638.5|1637.5|1635.5|1635|5431
1633611900000|2021-10-07 13:05:00|1635.5|1635.5|1632|1631|1637.5|1636.5|1632|1631|16235
1633612200000|2021-10-07 13:10:00|1631.5|1630.5|1627.5|1626.5|1631.5|1630.5|1627|1626|21449
1633612500000|2021-10-07 13:15:00|1628|1627|1628|1626.5|1629.5|1628.5|1625.5|1624|26477
1633612800000|2021-10-07 13:20:00|1628.5|1627|1632.5|1632|1633.5|1632.5|1628|1627|8001
1633613100000|2021-10-07 13:25:00|1633|1632.5|1632.5|1631.5|1634.5|1633|1631.5|1630.5|6878
1633613400000|2021-10-07 13:30:00|1632|1632|1637.5|1636.5|1638|1637|1629.5|1628.5|32040
1633613700000|2021-10-07 13:35:00|1638|1637|1639|1638|1644|1642.5|1637.5|1636.5|13181
1633614000000|2021-10-07 13:40:00|1640|1638.5|1637.5|1636.5|1641.5|1640.5|1636.5|1635.5|14790
1633614300000|2021-10-07 13:45:00|1638|1637|1639|1638|1644|1643|1637.5|1636|8230
1633614600000|2021-10-07 13:50:00|1638.5|1637.5|1638|1637|1640.5|1639|1633.5|1632.5|12836
1633614900000|2021-10-07 13:55:00|1638.5|1637.5|1644.5|1643.5|1645|1644|1638.5|1637.5|8882
1633615200000|2021-10-07 14:00:00|1644|1643|1643|1641.5|1645|1644|1642.5|1641.5|3397
1633615500000|2021-10-07 14:05:00|1642.5|1641|1646|1645|1646.5|1645.5|1642|1641|5121
1633615800000|2021-10-07 14:10:00|1645.5|1645.5|1645|1644.5|1647|1646|1644.5|1643.5|6277
1633616100000|2021-10-07 14:15:00|1644.5|1644|1643|1642|1646.5|1645.5|1643|1642|8280
1633616400000|2021-10-07 14:20:00|1642.5|1641.5|1642|1641.5|1643|1642|1640.5|1640|12566
1633616700000|2021-10-07 14:25:00|1642.5|1642|1638.5|1637.5|1643.5|1643|1637.5|1637|6957
1633617000000|2021-10-07 14:30:00|1638|1638|1640|1639|1641|1640.5|1638|1637.5|42607
1633617300000|2021-10-07 14:35:00|1640.5|1639.5|1641.5|1641|1644|1642.5|1640|1639|15834
1633617600000|2021-10-07 14:40:00|1642|1640.5|1640|1639|1644.5|1643.5|1639.5|1639|17228
1633617900000|2021-10-07 14:45:00|1640.5|1639.5|1642.5|1641.5|1642.5|1642|1640.5|1639|13353
1633618200000|2021-10-07 14:50:00|1642|1642|1641.5|1640.5|1642.5|1642|1641.5|1640.5|20386
1633618500000|2021-10-07 14:55:00|1641|1641|1638|1637|1641|1641|1638|1637|22457
1633618800000|2021-10-07 15:00:00|1638.5|1637.5|1641|1640|1641|1640|1638.5|1637.5|18164
1633619100000|2021-10-07 15:05:00|1640.5|1640.5|1641|1640|1641.5|1641|1640|1639.5|8685
1633619400000|2021-10-07 15:10:00|1640.5|1640.5|1639|1638.5|1643.5|1643|1639|1638|29464
1633619700000|2021-10-07 15:15:00|1639.5|1639|1640|1639.5|1641|1640.5|1639|1638|27055
1633620000000|2021-10-07 15:20:00|1639.5|1639|1638.5|1638|1640.5|1640|1638.5|1638|32599
1633620300000|2021-10-07 15:25:00|1639|1638.5|1639|1638|1639.5|1639|1638.5|1637.5|14482
1633676400000|2021-10-08 07:00:00|1669.5|1636|1637.5|1635|1669.5|1651|1637.5|1635|5456
1633676700000|2021-10-08 07:05:00|1637|1635.5|1640.5|1637.5|1643.5|1639.5|1632.5|1630|12272
1633677000000|2021-10-08 07:10:00|1641|1638.5|1647|1645|1651|1648|1641|1638.5|3887
1633677300000|2021-10-08 07:15:00|1647.5|1645.5|1639.5|1637.5|1648|1646|1639.5|1637|1854
1633677600000|2021-10-08 07:20:00|1639|1637|1635|1633|1640.5|1638.5|1635|1632.5|3379
1633677900000|2021-10-08 07:25:00|1633.5|1632.5|1635.5|1633.5|1636|1633.5|1629|1628.5|13101
1633678200000|2021-10-08 07:30:00|1635|1633|1630.5|1628.5|1635|1633|1630.5|1628.5|3772
1633678500000|2021-10-08 07:35:00|1631|1629.5|1630.5|1628.5|1631.5|1630.5|1630|1628.5|6121
1633678800000|2021-10-08 07:40:00|1631|1629|1629.5|1628|1631.5|1629.5|1628|1625.5|11521
1633679100000|2021-10-08 07:45:00|1630|1628.5|1633|1631|1633|1631|1628|1627|8303
1633679400000|2021-10-08 07:50:00|1633.5|1632.5|1633|1631.5|1636|1635.5|1632.5|1631|17114
1633679700000|2021-10-08 07:55:00|1632.5|1632|1633.5|1632.5|1634|1633|1632|1631|4461
1633680000000|2021-10-08 08:00:00|1633|1632|1634.5|1633.5|1634.5|1634|1633|1632|7142
1633680300000|2021-10-08 08:05:00|1635|1634|1635.5|1634|1636|1635.5|1634.5|1633.5|7484
1633680600000|2021-10-08 08:10:00|1635|1634.5|1632.5|1631.5|1635.5|1635|1632.5|1631.5|4030
1633680900000|2021-10-08 08:15:00|1632|1631|1630.5|1629.5|1632.5|1631.5|1628|1627.5|16023
1633681200000|2021-10-08 08:20:00|1631|1630|1634.5|1633|1635|1634|1631|1630|5061
1633681500000|2021-10-08 08:25:00|1634|1632.5|1633|1631.5|1635|1633.5|1632|1631.5|1348
1633681800000|2021-10-08 08:30:00|1632.5|1631|1633.5|1632.5|1633.5|1632.5|1631.5|1630|2226
1633682100000|2021-10-08 08:35:00|1634|1633|1631.5|1630|1634|1633|1631.5|1630|655
1633682400000|2021-10-08 08:40:00|1631||1631||1631.5||1631||453
1633682700000|2021-10-08 08:45:00|1630.5|1630.5|1632.5|1632|1632.5|1632|1630.5|1630.5|1172
1633683000000|2021-10-08 08:50:00|1633|1632.5|1639.5|1638|1639.5|1638.5|1633|1632|3359
1633683300000|2021-10-08 08:55:00|1640|1638.5|1641.5|1640.5|1642|1641.5|1640|1638|4926
1633683600000|2021-10-08 09:00:00|1641|1640|1641|1640|1641.5|1640.5|1640.5|1640|1900
1633683900000|2021-10-08 09:05:00|1640|1639.5|1627|1625.5|1640.5|1639.5|1622|1620|60415
1633684200000|2021-10-08 09:10:00|1626.5|1626|1619|1616.5|1627|1626|1618|1616|14589
1633684500000|2021-10-08 09:15:00|1618.5|1617|1615.5|1614|1621.5|1620.5|1615.5|1613.5|5830
1633684800000|2021-10-08 09:20:00|1614.5|1613.5|1620|1618|1620|1619|1614|1612.5|4736
1633685100000|2021-10-08 09:25:00|1619.5|1617.5|1620.5|1619|1623|1622.5|1618.5|1617.5|6118
1633685400000|2021-10-08 09:30:00|1620|1618|1618.5|1618|1620|1618.5|1618.5|1617.5|735
1633685700000|2021-10-08 09:35:00|1619|1618.5|1620|1619|1622|1620.5|1619|1618.5|5900
1633686000000|2021-10-08 09:40:00|1620.5|1619.5|1624|1623|1624.5|1623|1620|1619.5|3152
1633686300000|2021-10-08 09:45:00|1623.5|1622|1623.5|1622|1624.5|1623.5|1622.5|1621.5|619
1633686600000|2021-10-08 09:50:00|1624|1622.5|1624|1622.5|1624.5|1623.5|1623|1622|1242
1633686900000|2021-10-08 09:55:00|1624.5|1623|1624.5|1623.5|1626|1625|1624.5|1623|828
1633687200000|2021-10-08 10:00:00|1624|1623|1624|1622.5|1624.5|1623.5|1623|1622|2688
1633687500000|2021-10-08 10:05:00|1624.5|1623|1617.5|1616.5|1624.5|1623.5|1616.5|1615|11047
1633687800000|2021-10-08 10:10:00|1618|1617|1619|1618|1619.5|1618.5|1617.5|1616.5|1981
1633688100000|2021-10-08 10:15:00|1619.5|1618.5|1615.5|1614|1619.5|1618.5|1615.5|1614|1377
1633688400000|2021-10-08 10:20:00|1615|1613.5|1613|1612|1616.5|1615.5|1613|1612|6909
1633688700000|2021-10-08 10:25:00|1612.5|1611.5|1610.5|1609|1612.5|1612|1609|1607.5|8739
1633689000000|2021-10-08 10:30:00|1611|1609.5|1611.5|1610.5|1612.5|1611.5|1610.5|1609|3191
1633689300000|2021-10-08 10:35:00|1612|1611|1609.5|1608.5|1614.5|1613.5|1607.5|1606.5|22827
1633689600000|2021-10-08 10:40:00|1609|1608|1608.5|1607.5|1609.5|1608.5|1607.5|1607|1486
1633689900000|2021-10-08 10:45:00|1608|1608|1606|1605|1610|1609.5|1606|1605|6758
1633690200000|2021-10-08 10:50:00|1606.5|1605.5|1604.5|1603.5|1607.5|1607|1603.5|1602.5|10012
1633690500000|2021-10-08 10:55:00|1605|1604|1605.5|1604.5|1606.5|1606|1604.5|1604|10345
1633690800000|2021-10-08 11:00:00|1605|1605|1604|1603|1605.5|1605|1603|1602|11795
1633691100000|2021-10-08 11:05:00|1604.5|1603.5|1605|1604|1605.5|1604.5|1604|1603.5|4199
1633691400000|2021-10-08 11:10:00|1604.5|1604.5|1605.5|1604.5|1605.5|1604.5|1604.5|1604.5|1075
1633691700000|2021-10-08 11:15:00|1605|1604|1605.5|1604.5|1605.5|1604.5|1604.5|1603.5|1599
1633692000000|2021-10-08 11:20:00|1606|1605|1609|1608|1609|1608|1606|1605|12893
1633692300000|2021-10-08 11:25:00|1609.5|1608.5|1608.5|1607.5|1611.5|1610|1608|1607.5|3310
1633692600000|2021-10-08 11:30:00|1608|1607|1604.5|1603.5|1608|1607|1604.5|1603|1528
1633692900000|2021-10-08 11:35:00|1605|1604|1605|1604|1605.5|1604.5|1605|1604|1013
1633693200000|2021-10-08 11:40:00|1605.5|1604.5|1606|1605|1606|1605.5|1605.5|1604.5|1081
1633693500000|2021-10-08 11:45:00|1606.5|1605.5|1606.5|1605.5|1606.5|1606|1606|1605.5|971
1633693800000|2021-10-08 11:50:00|1607|1606|1607|1606|1607.5|1606.5|1606.5|1606|3525
1633694100000|2021-10-08 11:55:00|1606.5|1606.5|1606.5|1605.5|1607|1606.5|1606|1605.5|1076
1633694400000|2021-10-08 12:00:00|1607|1606|1606|1605.5|1607|1606|1606|1605.5|2128
1633694700000|2021-10-08 12:05:00|1606.5|1606|1609.5|1608.5|1611|1610|1606.5|1606|8192
1633695000000|2021-10-08 12:10:00|1609|1609|1609|1608.5|1609.5|1609|1609|1608|275
1633695300000|2021-10-08 12:15:00|1609.5|1609|1608.5|1607.5|1610.5|1609.5|1608|1607.5|6001
1633695600000|2021-10-08 12:20:00|1608|1607|1607.5|1606.5|1608|1607.5|1606.5|1605.5|2358
1633695900000|2021-10-08 12:25:00|1608|1607|1605.5|1604.5|1608|1607.5|1605.5|1604|4575
1633696200000|2021-10-08 12:30:00|1606|1605|1606.5|1605|1607|1606|1604.5|1603.5|7310
1633696500000|2021-10-08 12:35:00|1607|1605.5|1610|1608.5|1613|1611|1606.5|1605.5|38476
1633696800000|2021-10-08 12:40:00|1609.5|1608|1605.5|1604.5|1609.5|1608.5|1604.5|1604|9013
1633697100000|2021-10-08 12:45:00|1606|1605|1606.5|1605.5|1608.5|1607.5|1602|1601.5|21545
1633697400000|2021-10-08 12:50:00|1607|1606|1608|1607|1608|1607.5|1607|1605.5|4417
1633697700000|2021-10-08 12:55:00|1607.5|1606.5|1603|1602|1608|1606.5|1603|1601.5|15963
1633698000000|2021-10-08 13:00:00|1602.5|1601.5|1594|1593|1603.5|1603|1593.5|1593|47583
1633698300000|2021-10-08 13:05:00|1594.5|1593.5|1592|1591.5|1594.5|1593.5|1592|1591|11167
1633698600000|2021-10-08 13:10:00|1591.5|1591|1593|1592|1594|1593|1591.5|1590|37362
1633698900000|2021-10-08 13:15:00|1593.5|1592.5|1597.5|1596.5|1600|1599|1593.5|1592|8743
1633699200000|2021-10-08 13:20:00|1598|1597|1600|1599|1602|1601|1597.5|1597|72195
1633699500000|2021-10-08 13:25:00|1600.5|1599.5|1599.5|1598.5|1601.5|1600.5|1598|1597|9450
1633699800000|2021-10-08 13:30:00|1599|1598|1601|1600|1602.5|1602|1598|1597.5|38747
1633700100000|2021-10-08 13:35:00|1601.5|1600.5|1603|1602|1605|1603.5|1601.5|1600|15181
1633700400000|2021-10-08 13:40:00|1602.5|1601.5|1601.5|1601|1604.5|1604|1601.5|1600.5|8452
1633700700000|2021-10-08 13:45:00|1602|1601.5|1602.5|1601.5|1603|1602.5|1601.5|1601|12773
1633701000000|2021-10-08 13:50:00|1602|1601|1600.5|1599.5|1602.5|1601|1599.5|1598.5|14263
1633701300000|2021-10-08 13:55:00|1600|1599|1607.5|1606|1607.5|1606.5|1599|1598.5|16149
1633701600000|2021-10-08 14:00:00|1608|1606.5|1610.5|1609|1611|1610|1607|1606.5|18700
1633701900000|2021-10-08 14:05:00|1610|1609.5|1610|1609.5|1610|1609.5|1608|1607|8105
1633702200000|2021-10-08 14:10:00|1609.5|1609|1612|1611.5|1612.5|1611.5|1607|1606|15000
1633702500000|2021-10-08 14:15:00|1612.5|1612|1617.5|1616.5|1617.5|1616.5|1612.5|1612|11874
1633702800000|2021-10-08 14:20:00|1617|1616|1619|1618|1620|1619|1616.5|1615.5|16994
1633703100000|2021-10-08 14:25:00|1618.5|1618.5|1624|1623|1625|1624|1618.5|1618.5|13849
1633703400000|2021-10-08 14:30:00|1624.5|1623.5|1632|1630.5|1632.5|1631.5|1624.5|1623.5|19359
1633703700000|2021-10-08 14:35:00|1631.5|1631|1638|1637.5|1638.5|1637.5|1630.5|1630|32654
1633704000000|2021-10-08 14:40:00|1637.5|1637|1630.5|1629|1637.5|1637|1627.5|1626.5|21221
1633704300000|2021-10-08 14:45:00|1631|1629.5|1632|1630.5|1633|1631.5|1628.5|1628|9894
1633704600000|2021-10-08 14:50:00|1632.5|1631|1635.5|1634.5|1637|1636|1632|1631|15874
1633704900000|2021-10-08 14:55:00|1636|1635|1633|1632|1636|1635.5|1633|1632|10469
1633705200000|2021-10-08 15:00:00|1632.5|1631.5|1635|1634|1635|1634.5|1631.5|1630.5|13767
1633705500000|2021-10-08 15:05:00|1634.5|1633.5|1634|1633|1634.5|1633.5|1632.5|1631.5|9457
1633705800000|2021-10-08 15:10:00|1634.5|1633.5|1633.5|1632.5|1635|1634.5|1633.5|1632.5|10408
1633706100000|2021-10-08 15:15:00|1633|1633|1633.5|1632.5|1634|1633|1632.5|1632|9797
1633706400000|2021-10-08 15:20:00|1634|1633|1631.5|1631|1634|1633|1631.5|1630.5|12115
1633706700000|2021-10-08 15:25:00|1631|1630.5|1632|1631.5|1632|1631.5|1630|1629.5|25059
1633935600000|2021-10-11 07:00:00|1625|1616|1630|1625|1640.5|1635|1616|1610|29884
1633935900000|2021-10-11 07:05:00|1630.5|1625.5|1634|1631|1637|1634|1630.5|1625.5|17485
1633936200000|2021-10-11 07:10:00|1635|1630|1633|1631|1636|1634.5|1630|1628|14363
1633936500000|2021-10-11 07:15:00|1633.5|1631.5|1639|1636.5|1644.5|1642|1633.5|1631.5|24854
1633936800000|2021-10-11 07:20:00|1639.5|1637|1637|1634.5|1639.5|1637.5|1637|1634|7510
1633937100000|2021-10-11 07:25:00|1636.5|1634|1627.5|1626|1636.5|1634.5|1627.5|1625.5|6263
1633937400000|2021-10-11 07:30:00|1627|1625.5|1627.5|1626.5|1634.5|1632.5|1625.5|1625|57530
1633937700000|2021-10-11 07:35:00|1628|1627|1627|1625.5|1630|1628|1626|1624.5|8953
1633938000000|2021-10-11 07:40:00|1626.5|1625|1627|1625|1629.5|1628|1625.5|1624.5|32303
1633938300000|2021-10-11 07:45:00|1626.5|1624|1625|1623.5|1628.5|1627.5|1623.5|1622.5|31858
1633938600000|2021-10-11 07:50:00|1624.5|1624|1627|1626|1628|1627|1624|1622.5|4432
1633938900000|2021-10-11 07:55:00|1626.5|1625.5|1625.5|1624|1628|1627|1625|1624|2207
1633939200000|2021-10-11 08:00:00|1626|1624.5|1628.5|1627|1628.5|1627|1625|1624|2795
1633939500000|2021-10-11 08:05:00|1628|1626.5|1627|1625.5|1628.5|1626.5|1625|1624|2042
1633939800000|2021-10-11 08:10:00|1627.5|1626|1626.5|1625.5|1628.5|1627.5|1626.5|1625.5|538
1633940100000|2021-10-11 08:15:00|1626|1625|1623|1622|1626|1625|1623|1622|922
1633940400000|2021-10-11 08:20:00|1622.5|1621.5|1618.5|1617.5|1622.5|1621.5|1618.5|1617.5|1347
1633940700000|2021-10-11 08:25:00|1618|1617|1614.5|1613|1618|1617|1613|1612|4799
1633941000000|2021-10-11 08:30:00|1614|1613.5|1616|1615|1618|1616.5|1613|1612.5|3412
1633941300000|2021-10-11 08:35:00|1615.5|1614.5|1613|1611.5|1615.5|1614.5|1611|1610|6525
1633941600000|2021-10-11 08:40:00|1612.5|1612|1611|1610|1615|1613.5|1611|1610|5251
1633941900000|2021-10-11 08:45:00|1611.5|1610.5|1609.5|1608.5|1612|1611|1608.5|1607|7807
1633942200000|2021-10-11 08:50:00|1610|1609|1611|1610|1612.5|1612|1610|1609|5196
1633942500000|2021-10-11 08:55:00|1611.5|1610.5|1608.5|1607.5|1611.5|1611|1608.5|1607.5|2720
1633942800000|2021-10-11 09:00:00|1608|1608|1605.5|1604.5|1609.5|1608.5|1605|1604|11793
1633943100000|2021-10-11 09:05:00|1606|1605|1603|1602|1608|1607|1602|1601.5|9232
1633943400000|2021-10-11 09:10:00|1602.5|1602.5|1596.5|1595.5|1602.5|1602.5|1596.5|1595.5|3512
1633943700000|2021-10-11 09:15:00|1595.5|1595|1592.5|1591.5|1595.5|1595|1592|1591.5|5060
1633944000000|2021-10-11 09:20:00|1593|1592|1599.5|1599|1600.5|1600|1592.5|1592|12427
1633944300000|2021-10-11 09:25:00|1599|1598.5|1601|1600|1602|1601.5|1595.5|1595|28640
1633944600000|2021-10-11 09:30:00|1600.5|1600.5|1597|1596|1601.5|1601|1595|1594.5|29262
1633944900000|2021-10-11 09:35:00|1596.5|1595.5|1598|1597|1598|1597|1595|1594.5|8394
1633945200000|2021-10-11 09:40:00|1598.5|1597.5|1596.5|1595.5|1600.5|1599|1596.5|1595.5|2992
1633945500000|2021-10-11 09:45:00|1597|1596|1596|1595|1598.5|1597.5|1595|1594|4026
1633945800000|2021-10-11 09:50:00|1595.5|1594.5|1595.5|1594.5|1599|1598|1595|1594.5|4369
1633946100000|2021-10-11 09:55:00|1595|1594|1596|1595|1597.5|1596.5|1595|1593.5|4659
1633946400000|2021-10-11 10:00:00|1595.5|1594.5|1595|1594.5|1596|1595.5|1594.5|1594|5685
1633946700000|2021-10-11 10:05:00|1594.5|1594|1595.5|1594|1596|1595.5|1594.5|1594|3387
1633947000000|2021-10-11 10:10:00|1596|1594.5|1595.5|1594.5|1596.5|1596|1594|1593|4898
1633947300000|2021-10-11 10:15:00|1596|1595|1596|1595.5|1597|1596|1596|1595|2385
1633947600000|2021-10-11 10:20:00|1595.5|1595|1593.5|1592|1595.5|1595.5|1593.5|1592|2419
1633947900000|2021-10-11 10:25:00|1593|1591.5|1588|1587|1593|1591.5|1587|1585|8030
1633948200000|2021-10-11 10:30:00|1587.5|1586.5|1589|1587.5|1590|1589.5|1587.5|1586|5470
1633948500000|2021-10-11 10:35:00|1588.5|1587|1587.5|1586.5|1588.5|1587.5|1586.5|1584.5|4158
1633948800000|2021-10-11 10:40:00|1587|1586|1587.5|1586|1588|1587|1585|1583.5|10686
1633949100000|2021-10-11 10:45:00|1587|1586.5|1582.5|1581.5|1587|1586.5|1581.5|1580.5|2077
1633949400000|2021-10-11 10:50:00|1583|1581|1583.5|1582.5|1586|1584.5|1580|1579.5|36849
1633949700000|2021-10-11 10:55:00|1583|1582|1582.5|1581|1585|1583.5|1580.5|1579.5|7990
1633950000000|2021-10-11 11:00:00|1582|1581.5|1584.5|1583|1587|1585.5|1580|1579.5|35721
1633950300000|2021-10-11 11:05:00|1584|1582.5|1581|1580|1585.5|1584.5|1581|1580|10731
1633950600000|2021-10-11 11:10:00|1580.5|1579.5|1579|1577.5|1580.5|1579.5|1578|1577|13620
1633950900000|2021-10-11 11:15:00|1579.5|1578|1579.5|1577.5|1583|1582|1579|1577.5|7006
1633951200000|2021-10-11 11:20:00|1580|1578|1580|1578.5|1581.5|1580|1578.5|1577.5|4906
1633951500000|2021-10-11 11:25:00|1579.5|1579.5|1580|1579|1582.5|1581|1579.5|1578|4159
1633951800000|2021-10-11 11:30:00|1580.5|1579.5|1580.5|1579.5|1582|1580.5|1580.5|1579|3062
1633952100000|2021-10-11 11:35:00|1580|1579|1579.5|1578.5|1580.5|1579.5|1579|1578|433341
1633952400000|2021-10-11 11:40:00|1579|1578|1577.5|1576.5|1579|1578|1576.5|1576|2791
1633952700000|2021-10-11 11:45:00|1577|1576|1580.5|1579.5|1581|1580|1577|1576|7539
1633953000000|2021-10-11 11:50:00|1580|1579|1578.5|1577.5|1580|1579|1578.5|1577.5|1146
1633953300000|2021-10-11 11:55:00|1578|1577|1576.5|1575.5|1578|1577|1576|1575.5|594
1633953600000|2021-10-11 12:00:00|1577|1576|1577.5|1576.5|1578.5|1578|1576.5|1575.5|5292
1633953900000|2021-10-11 12:05:00|1578|1577|1576|1575|1578.5|1577.5|1576|1575|5979
1633954200000|2021-10-11 12:10:00|1575.5|1574.5|1576|1575|1577.5|1576|1574|1573.5|13267
1633954500000|2021-10-11 12:15:00|1576.5|1575.5|1577.5|1576.5|1578|1577.5|1576|1575|5741
1633954800000|2021-10-11 12:20:00|1578|1577|1580|1579|1580.5|1579|1577.5|1577|6187
1633955100000|2021-10-11 12:25:00|1580.5|1579.5|1582.5|1581.5|1583|1582|1580.5|1579.5|5723
1633955400000|2021-10-11 12:30:00|1582|1582|1582.5|1581.5|1583.5|1582.5|1581.5|1580.5|7525
1633955700000|2021-10-11 12:35:00|1583|1582|1582|1581|1583.5|1583|1581.5|1581|7111
1633956000000|2021-10-11 12:40:00|1582.5|1581.5|1582|1581.5|1583.5|1583|1581.5|1581|8375
1633956300000|2021-10-11 12:45:00|1582.5|1582|1583|1582|1584|1583.5|1582|1581.5|8531
1633956600000|2021-10-11 12:50:00|1582.5|1582.5|1581.5|1581|1583|1582.5|1581.5|1581|5263
1633956900000|2021-10-11 12:55:00|1581|1580.5|1581.5|1581|1582|1581.5|1581|1580|5622
1633957200000|2021-10-11 13:00:00|1581|1580.5|1584|1583|1584|1583.5|1581|1580.5|4858
1633957500000|2021-10-11 13:05:00|1584.5|1583.5|1584|1583|1584.5|1583.5|1583|1582|5714
1633957800000|2021-10-11 13:10:00|1584.5|1583.5|1583.5|1583|1584.5|1584|1582.5|1581.5|5574
1633958100000|2021-10-11 13:15:00|1584|1583.5|1586|1585|1586.5|1585.5|1584|1583.5|3446
1633958400000|2021-10-11 13:20:00|1586.5|1585.5|1588|1587|1589|1588|1586.5|1585.5|10174
1633958700000|2021-10-11 13:25:00|1588.5|1586.5|1590|1589|1590.5|1589.5|1588.5|1586.5|5754
1633959000000|2021-10-11 13:30:00|1589.5|1589.5|1585.5|1584.5|1590|1589.5|1583|1582.5|41789
1633959300000|2021-10-11 13:35:00|1586|1585|1578|1577|1588|1587|1578|1576.5|26200
1633959600000|2021-10-11 13:40:00|1577.5|1577.5|1571|1570|1577.5|1577.5|1571|1570|24828
1633959900000|2021-10-11 13:45:00|1570.5|1570.5|1574.5|1573.5|1574.5|1573.5|1570.5|1570|9922
1633960200000|2021-10-11 13:50:00|1574|1573|1576|1575|1577.5|1576.5|1572.5|1572|23400
1633960500000|2021-10-11 13:55:00|1576.5|1575.5|1580|1579|1583|1581.5|1576|1575|53024
1633960800000|2021-10-11 14:00:00|1580.5|1580|1576.5|1575.5|1581.5|1581|1576.5|1575.5|7680
1633961100000|2021-10-11 14:05:00|1576|1575|1573|1572|1576|1575.5|1572.5|1572|16630
1633961400000|2021-10-11 14:10:00|1573.5|1572.5|1575|1574|1576.5|1575.5|1572.5|1572|21290
1633961700000|2021-10-11 14:15:00|1576|1574.5|1574.5|1573.5|1576|1575|1573.5|1572.5|20357
1633962000000|2021-10-11 14:20:00|1575|1574|1572|1571|1575.5|1575|1572|1571|20321
1633962300000|2021-10-11 14:25:00|1571.5|1570.5|1568|1567|1571.5|1570.5|1567|1566|11514
1633962600000|2021-10-11 14:30:00|1568.5|1568|1571.5|1570.5|1573|1571.5|1568.5|1568|24470
1633962900000|2021-10-11 14:35:00|1571|1570|1571|1570|1573.5|1572.5|1570.5|1569.5|24616
1633963200000|2021-10-11 14:40:00|1571.5|1570.5|1573|1572|1573.5|1573|1570.5|1570|25294
1633963500000|2021-10-11 14:45:00|1573.5|1572.5|1569|1568.5|1573.5|1573|1569|1568|9412
1633963800000|2021-10-11 14:50:00|1569.5|1569|1572|1571.5|1572.5|1571.5|1568.5|1567.5|22161
1633964100000|2021-10-11 14:55:00|1571.5|1571|1570|1569.5|1571.5|1571|1570|1569.5|20460
1633964400000|2021-10-11 15:00:00|1571|1570|1572|1571|1572.5|1571.5|1570|1569.5|11911
1633964700000|2021-10-11 15:05:00|1571.5|1570.5|1571.5|1570.5|1572|1571|1570.5|1570|38576
1633965000000|2021-10-11 15:10:00|1571|1570|1570|1569.5|1571|1570.5|1570|1569.5|15939
1633965300000|2021-10-11 15:15:00|1570.5|1570|1569.5|1569|1571|1570|1569.5|1569|17163
1633965600000|2021-10-11 15:20:00|1570|1568.5|1568|1567|1570|1569.5|1567.5|1567|69390
1633965900000|2021-10-11 15:25:00|1567.5|1566.5|1564.5|1563|1567.5|1566.5|1563.5|1562.5|32695
1634022000000|2021-10-12 07:00:00|1561|1548.5|1563.5|1560|1567|1562.5|1548.5|1544.5|23758
1634022300000|2021-10-12 07:05:00|1563|1560.5|1566|1564|1569.5|1566|1561|1559|11874
1634022600000|2021-10-12 07:10:00|1565.5|1563.5|1568|1566.5|1568.5|1566.5|1564|1561|1762
1634022900000|2021-10-12 07:15:00|1567.5|1566|1560|1558.5|1567.5|1566|1559|1557.5|7323
1634023200000|2021-10-12 07:20:00|1559.5|1559|1571|1570|1574|1572.5|1559|1558|20110
1634023500000|2021-10-12 07:25:00|1571.5|1570.5|1569|1568|1576.5|1575|1569|1568|12401
1634023800000|2021-10-12 07:30:00|1568.5|1567.5|1568.5|1567|1570.5|1569|1568.5|1566.5|1274
1634024100000|2021-10-12 07:35:00|1569|1567.5|1572.5|1570.5|1572.5|1571|1569|1567.5|3352
1634024400000|2021-10-12 07:40:00|1573|1571|1572|1570.5|1575.5|1574|1570|1568.5|5092
1634024700000|2021-10-12 07:45:00|1572.5|1571|1572|1571|1572.5|1571|1571|1570|2071
1634025000000|2021-10-12 07:50:00|1571.5|1571.5|1571|1569.5|1572.5|1571.5|1567.5|1566.5|7219
1634025300000|2021-10-12 07:55:00|1571.5|1570|1572.5|1571|1573.5|1572|1571.5|1570|1806
1634025600000|2021-10-12 08:00:00|1572|1571.5|1568.5|1567.5|1573|1571.5|1568.5|1567.5|2410
1634025900000|2021-10-12 08:05:00|1569|1568|1567.5|1565.5|1570|1569|1567|1565.5|2589
1634026200000|2021-10-12 08:10:00|1568|1566|1570.5|1569|1571|1570|1568|1566|5736
1634026500000|2021-10-12 08:15:00|1569.5|1568.5|1567|1565.5|1569.5|1569|1566|1565.5|1069
1634026800000|2021-10-12 08:20:00|1567.5|1566|1567.5|1566.5|1568.5|1567.5|1567|1566|1329
1634027100000|2021-10-12 08:25:00|1568|1567|1570|1569|1570|1569|1567|1566.5|7275
1634027400000|2021-10-12 08:30:00|1570.5|1569.5|1569|1567.5|1570.5|1569.5|1568|1567|1084
1634027700000|2021-10-12 08:35:00|1569.5|1568|1571|1570|1571.5|1570.5|1569.5|1568|4227
1634028000000|2021-10-12 08:40:00|1571.5|1569.5|1565.5|1564.5|1571.5|1569.5|1565|1564.5|5391
1634028300000|2021-10-12 08:45:00|1566|1565|1565.5|1564.5|1567|1566|1565|1564.5|2353
1634028600000|2021-10-12 08:50:00|1566|1565|1563.5|1563|1567|1566|1563.5|1562.5|20421
1634028900000|2021-10-12 08:55:00|1564|1563.5|1565|1564|1566|1565|1563.5|1563|5518
1634029200000|2021-10-12 09:00:00|1564.5|1564.5|1565|1564|1566|1565|1564|1563.5|4829
1634029500000|2021-10-12 09:05:00|1564.5|1564.5|1565|1564|1566|1565|1564.5|1564|3053
1634029800000|2021-10-12 09:10:00|1565.5|1564.5|1570|1569|1570|1569|1565.5|1564.5|4819
1634030100000|2021-10-12 09:15:00|1570.5|1569.5|1572|1571|1572.5|1571.5|1570|1569.5|2027
1634030400000|2021-10-12 09:20:00|1572.5|1571.5|1574.5|1573.5|1575|1573.5|1572.5|1571.5|2502
1634030700000|2021-10-12 09:25:00|1574|1573|1574.5|1573.5|1575|1574.5|1573|1572.5|4160
1634031000000|2021-10-12 09:30:00|1575|1574|1576|1575|1577|1576|1575|1574|3378
1634031300000|2021-10-12 09:35:00|1575.5|1574.5|1577.5|1576.5|1578|1577.5|1575|1574.5|2200
1634031600000|2021-10-12 09:40:00|1578.5|1577|1581|1580|1581|1580|1578|1576.5|3483
1634031900000|2021-10-12 09:45:00|1581.5|1580.5|1581.5|1580|1582|1581|1578|1577|7984
1634032200000|2021-10-12 09:50:00|1582|1580.5|1579.5|1578.5|1584.5|1583.5|1579.5|1578.5|6535
1634032500000|2021-10-12 09:55:00|1579|1578|1582|1580|1582|1580|1578.5|1577|3493
1634032800000|2021-10-12 10:00:00|1581.5|1579.5|1580.5|1579.5|1581.5|1580.5|1579.5|1579|22593
1634033100000|2021-10-12 10:05:00|1580|1579|1582|1581|1582|1581|1578.5|1578|7613
1634033400000|2021-10-12 10:10:00|1583|1581.5|1580.5|1579.5|1583.5|1582|1579|1578|6222
1634033700000|2021-10-12 10:15:00|1580|1580|1579|1578|1581.5|1580.5|1578.5|1577.5|16631
1634034000000|2021-10-12 10:20:00|1579.5|1578.5|1580|1579|1581|1580|1579|1578|2958
1634034300000|2021-10-12 10:25:00|1580.5|1579.5|1579.5|1578.5|1581.5|1580.5|1579|1578.5|5856
1634034600000|2021-10-12 10:30:00|1579|1579|1579.5|1578.5|1579.5|1579|1579|1578.5|2932
1634034900000|2021-10-12 10:35:00|1580|1579|1574.5|1573.5|1580.5|1579|1574.5|1573.5|7354
1634035200000|2021-10-12 10:40:00|1575|1574|1575.5|1574.5|1577|1575.5|1575|1574|2397
1634035500000|2021-10-12 10:45:00|1575|1574|1571.5|1570.5|1575|1574|1571|1570|2326
1634035800000|2021-10-12 10:50:00|1571|1570|1570|1569|1571|1570|1570|1569|20258
1634036100000|2021-10-12 10:55:00|1569.5|1569.5|1572|1571|1573|1571.5|1569.5|1569|25949
1634036400000|2021-10-12 11:00:00|1572.5|1571.5|1573|1572|1574|1573|1572|1571.5|4584
1634036700000|2021-10-12 11:05:00|1572.5|1572.5|1572|1571|1574.5|1573.5|1571.5|1571|8905
1634037000000|2021-10-12 11:10:00|1571.5|1571.5|1572|1571|1573|1572|1571.5|1571|10847
1634037300000|2021-10-12 11:15:00|1571.5|1570.5|1566.5|1565.5|1571.5|1570.5|1566|1565.5|11743
1634037600000|2021-10-12 11:20:00|1567|1566|1566|1565.5|1567.5|1567|1566|1565|20193
1634037900000|2021-10-12 11:25:00|1565.5|1565|1564|1563|1565.5|1565|1563|1562|4153
1634038200000|2021-10-12 11:30:00|1564.5|1563.5|1564.5|1563.5|1566|1565.5|1564|1563|2967
1634038500000|2021-10-12 11:35:00|1564|1564|1565|1564|1566|1565|1564|1563.5|2122
1634038800000|2021-10-12 11:40:00|1565.5|1564.5|1564.5|1563.5|1566.5|1566|1563.5|1562.5|2592
1634039100000|2021-10-12 11:45:00|1564|1564|1561|1560|1564|1564|1561|1560|2733
1634039400000|2021-10-12 11:50:00|1560.5|1559.5|1562|1561|1563|1562|1560|1559|11307
1634039700000|2021-10-12 11:55:00|1561.5|1560.5|1560|1559|1561.5|1560.5|1559.5|1559|1065
1634040000000|2021-10-12 12:00:00|1559.5|1558.5|1559|1557.5|1560|1558.5|1557.5|1556|2501
1634040300000|2021-10-12 12:05:00|1558.5|1558|1558.5|1557|1560|1559|1557.5|1556.5|2071
1634040600000|2021-10-12 12:10:00|1558|1557.5|1560|1559|1560|1559|1558|1557.5|2067
1634040900000|2021-10-12 12:15:00|1559.5|1559.5|1559.5|1559|1561|1560|1559|1558.5|2430
1634041200000|2021-10-12 12:20:00|1559|1558.5|1559|1558|1559.5|1559|1559|1558|1978
1634041500000|2021-10-12 12:25:00|1559.5|1558.5|1557|1556|1559.5|1559|1557|1556|4046
1634041800000|2021-10-12 12:30:00|1556.5|1555.5|1554|1553|1556.5|1555.5|1554|1552.5|2340
1634042100000|2021-10-12 12:35:00|1553.5||1554||1554||1553.5||109
1634042400000|2021-10-12 12:40:00|1553.5|1553.5|1551|1550.5|1555|1554|1551|1550.5|4993
1634042700000|2021-10-12 12:45:00|1550.5|1550|1550.5|1549.5|1552|1550.5|1549|1548|30793
1634043000000|2021-10-12 12:50:00|1550|1550|1550|1549|1550.5|1550|1548.5|1547.5|4844
1634043300000|2021-10-12 12:55:00|1549.5|1548.5|1550|1549|1550|1549.5|1549|1548|2632
1634043600000|2021-10-12 13:00:00|1550.5|1549.5|1556.5|1555.5|1560|1559|1548|1547.5|80698
1634043900000|2021-10-12 13:05:00|1557|1556|1570|1568.5|1577.5|1576.5|1556.5|1556|137362
1634044200000|2021-10-12 13:10:00|1570.5|1569|1583.5|1582|1588.5|1586|1570.5|1569|193186
1634044500000|2021-10-12 13:15:00|1583|1581|1608|1606|1608.5|1606|1582.5|1581|226276
1634044800000|2021-10-12 13:20:00|1607.5|1606.5|1621.5|1620|1621.5|1620|1605.5|1603|90604
1634045100000|2021-10-12 13:25:00|1622|1620.5|1636.5|1635.5|1642|1640|1619.5|1619|488319
1634045400000|2021-10-12 13:30:00|1637|1636|1629|1627.5|1653|1651.5|1627|1625.5|98355
1634045700000|2021-10-12 13:35:00|1628.5|1627|1631.5|1629|1632.5|1631|1620|1618|111210
1634046000000|2021-10-12 13:40:00|1630.5|1629.5|1626|1625|1634.5|1632|1624|1621.5|49554
1634046300000|2021-10-12 13:45:00|1627|1625.5|1632|1630.5|1634|1632|1624|1623|26943
1634046600000|2021-10-12 13:50:00|1631.5|1630|1627.5|1626.5|1632|1631.5|1627|1626|45466
1634046900000|2021-10-12 13:55:00|1627|1626|1636|1635|1636|1635|1623.5|1622.5|186647
1634047200000|2021-10-12 14:00:00|1636.5|1635.5|1652|1651|1652.5|1651.5|1636.5|1635|110120
1634047500000|2021-10-12 14:05:00|1652.5|1651.5|1662|1661|1662.5|1661.5|1652|1651.5|47011
1634047800000|2021-10-12 14:10:00|1663|1661.5|1666|1665|1666.5|1665.5|1658|1656|42728
1634048100000|2021-10-12 14:15:00|1666.5|1665.5|1667|1666|1672|1670.5|1663.5|1662|75155
1634048400000|2021-10-12 14:20:00|1667.5|1666.5|1655|1653.5|1667.5|1667|1655|1653|51089
1634048700000|2021-10-12 14:25:00|1655.5|1654|1652|1651|1656.5|1655.5|1649|1648|43016
1634049000000|2021-10-12 14:30:00|1651.5|1650.5|1650|1649|1651.5|1650.5|1649|1648.5|36939
1634049300000|2021-10-12 14:35:00|1649.5|1649.5|1649.5|1648.5|1652|1650.5|1648|1647|69615
1634049600000|2021-10-12 14:40:00|1649|1648|1641|1640.5|1649|1648|1641|1640.5|18548
1634049900000|2021-10-12 14:45:00|1640.5|1640|1657|1656|1657|1656.5|1640|1638.5|33384
1634050200000|2021-10-12 14:50:00|1656.5|1656.5|1652|1651|1657|1656.5|1649.5|1648.5|39415
1634050500000|2021-10-12 14:55:00|1652.5|1651.5|1659|1658|1659.5|1658|1652|1651|19731
1634050800000|2021-10-12 15:00:00|1658.5|1658.5|1662|1660|1663|1662|1658.5|1658|44386
1634051100000|2021-10-12 15:05:00|1662.5|1660.5|1659.5|1658.5|1662.5|1661.5|1657.5|1656.5|30138
1634051400000|2021-10-12 15:10:00|1660|1659|1668.5|1667.5|1669|1668|1660|1659|51043
1634051700000|2021-10-12 15:15:00|1667.5|1667|1666|1665|1669|1668|1665.5|1665|28708
1634052000000|2021-10-12 15:20:00|1665.5|1664.5|1659|1658|1665.5|1664.5|1657.5|1656.5|44862
1634052300000|2021-10-12 15:25:00|1658.5|1658.5|1650.5|1649.5|1658.5|1658.5|1650|1649.5|91431
1634108400000|2021-10-13 07:00:00|1658.5|1656|1637|1633.5|1665.5|1659.5|1632|1631.5|19661
1634108700000|2021-10-13 07:05:00|1638.5|1634|1640.5|1638|1644.5|1641|1636.5|1632.5|4357
1634109000000|2021-10-13 07:10:00|1641|1638.5|1645.5|1644.5|1646.5|1645|1641|1638|9353
1634109300000|2021-10-13 07:15:00|1646.5|1645|1650|1648|1650|1648|1643|1640.5|8836
1634109600000|2021-10-13 07:20:00|1649.5|1647|1654|1652|1654|1653|1646|1643.5|6096
1634109900000|2021-10-13 07:25:00|1653.5|1652.5|1657|1655.5|1658.5|1657|1653|1651|15399
1634110200000|2021-10-13 07:30:00|1656.5|1654.5|1663|1661.5|1663|1661.5|1654|1653|17416
1634110500000|2021-10-13 07:35:00|1663.5|1662|1663.5|1662.5|1664.5|1663|1659.5|1658|11713
1634110800000|2021-10-13 07:40:00|1663|1661|1659.5|1658|1664.5|1662.5|1659|1658|6052
1634111100000|2021-10-13 07:45:00|1659|1659|1654.5|1652.5|1659.5|1659|1654.5|1652.5|9212
1634111400000|2021-10-13 07:50:00|1655|1653|1658.5|1657|1659|1657.5|1654|1652.5|2848
1634111700000|2021-10-13 07:55:00|1658|1656.5|1657.5|1656.5|1658.5|1657.5|1654|1653.5|11817
1634112000000|2021-10-13 08:00:00|1658|1657|1659.5|1658.5|1662|1661|1658|1656.5|4327
1634112300000|2021-10-13 08:05:00|1659|1658|1657.5|1656|1659.5|1658|1655.5|1654|4538
1634112600000|2021-10-13 08:10:00|1657|1656.5|1659.5|1658|1661|1660|1657|1655.5|4855
1634112900000|2021-10-13 08:15:00|1659|1657|1659.5|1657.5|1660.5|1658.5|1657.5|1656|4360
1634113200000|2021-10-13 08:20:00|1659|1657|1658.5|1657|1659|1657.5|1657|1656|5137
1634113500000|2021-10-13 08:25:00|1658|1657.5|1661|1660|1661.5|1660.5|1656.5|1655.5|19647
1634113800000|2021-10-13 08:30:00|1660.5|1660.5|1667.5|1665.5|1668|1665.5|1660.5|1660|21596
1634114100000|2021-10-13 08:35:00|1668|1666|1669.5|1668|1669.5|1668|1666|1665|16190
1634114400000|2021-10-13 08:40:00|1669|1669|1669|1668|1669|1669|1667|1666.5|8675
1634114700000|2021-10-13 08:45:00|1669.5|1668.5|1673|1671|1673|1671.5|1668.5|1667.5|14042
1634115000000|2021-10-13 08:50:00|1673.5|1672|1674|1672.5|1676|1675|1671.5|1670|15595
1634115300000|2021-10-13 08:55:00|1673.5|1673.5|1669.5|1668|1674.5|1673.5|1668.5|1667|13652
1634115600000|2021-10-13 09:00:00|1670|1668.5|1676|1675|1676.5|1676|1670|1668|13737
1634115900000|2021-10-13 09:05:00|1675.5|1674.5|1674|1673|1676.5|1675|1672.5|1671.5|13501
1634116200000|2021-10-13 09:10:00|1674.5|1674|1681|1680|1683.5|1682.5|1674.5|1673.5|22085
1634116500000|2021-10-13 09:15:00|1681.5|1680.5|1680|1678.5|1682|1681.5|1678|1676.5|19921
1634116800000|2021-10-13 09:20:00|1679.5|1679|1678|1677|1680|1679|1676|1674.5|8873
1634117100000|2021-10-13 09:25:00|1677|1676.5|1672.5|1671.5|1677|1676.5|1672.5|1671.5|4757
1634117400000|2021-10-13 09:30:00|1672|1672|1668|1667.5|1672|1672|1668|1667.5|3817
1634117700000|2021-10-13 09:35:00|1668.5|1666.5|1665|1664|1668.5|1667.5|1665|1664|4267
1634118000000|2021-10-13 09:40:00|1664.5|1663.5|1661|1659.5|1664.5|1663.5|1660|1658.5|3518
1634118300000|2021-10-13 09:45:00|1660.5|1659|1659.5|1658|1660.5|1659|1659.5|1658|3012
1634118600000|2021-10-13 09:50:00|1659|1658.5|1666.5|1665.5|1667|1665.5|1659|1658.5|16421
1634118900000|2021-10-13 09:55:00|1667|1666|1663.5|1662|1668|1666.5|1663.5|1662|3664
1634119200000|2021-10-13 10:00:00|1664|1663|1663|1661.5|1665|1663.5|1662|1660.5|4328
1634119500000|2021-10-13 10:05:00|1663.5|1662|1663|1661.5|1664.5|1663.5|1663|1661|4247
1634119800000|2021-10-13 10:10:00|1662.5|1662|1662.5|1661.5|1663|1662.5|1662.5|1661.5|1268
1634120100000|2021-10-13 10:15:00|1663|1662|1666.5|1665|1669|1667.5|1663|1661.5|12158
1634120400000|2021-10-13 10:20:00|1667|1665.5|1668.5|1667.5|1668.5|1668|1666.5|1665|2515
1634120700000|2021-10-13 10:25:00|1669|1668|1666.5|1665|1669.5|1668.5|1666.5|1664.5|3307
1634121000000|2021-10-13 10:30:00|1667|1665.5|1663|1662|1667|1665.5|1662.5|1662|4762
1634121300000|2021-10-13 10:35:00|1663.5|1662.5|1666|1665|1666|1665|1663|1661.5|4981
1634121600000|2021-10-13 10:40:00|1666.5|1665.5|1668.5|1667.5|1669|1667.5|1664.5|1663.5|6517
1634121900000|2021-10-13 10:45:00|1668|1667|1668|1667.5|1668.5|1667.5|1667.5|1666|1370
1634122200000|2021-10-13 10:50:00|1667.5|1667|1667|1666|1667.5|1667|1667|1666|1743
1634122500000|2021-10-13 10:55:00|1666.5|1665|1666.5|1665.5|1668|1667|1666|1665|2779
1634122800000|2021-10-13 11:00:00|1667|1666|1675|1674.5|1676.5|1674.5|1667|1665.5|8114
1634123100000|2021-10-13 11:05:00|1674.5|1674|1674.5|1674|1675|1674|1674.5|1673.5|2286
1634123400000|2021-10-13 11:10:00|1674|1673.5|1678.5|1678|1679|1678|1673.5|1673|8423
1634123700000|2021-10-13 11:15:00|1679|1678.5|1679.5|1678.5|1680.5|1680|1678|1677|1307256
1634124000000|2021-10-13 11:20:00|1680|1679.5|1680.5|1679.5|1680.5|1680|1678.5|1677.5|4813
1634124300000|2021-10-13 11:25:00|1681|1680|1684|1683|1684|1683|1678|1677.5|44861
1634124600000|2021-10-13 11:30:00|1684.5|1683.5|1685.5|1684.5|1686.5|1685.5|1684.5|1683|10443
1634124900000|2021-10-13 11:35:00|1686|1685|1686.5|1685.5|1686.5|1685.5|1684.5|1683.5|7716
1634125200000|2021-10-13 11:40:00|1686|1685|1681|1680.5|1686|1685|1680|1679.5|7408
1634125500000|2021-10-13 11:45:00|1680.5|1680|1684|1682.5|1685|1684|1679.5|1679|12321
1634125800000|2021-10-13 11:50:00|1683.5|1682|1688|1686.5|1688|1686.5|1683|1682|6995
1634126100000|2021-10-13 11:55:00|1687.5|1687|1692.5|1691|1693|1691|1685.5|1684.5|21263
1634126400000|2021-10-13 12:00:00|1692|1690.5|1689.5|1689|1692|1690.5|1689|1688|6037
1634126700000|2021-10-13 12:05:00|1690|1688.5|1694.5|1693|1694.5|1693|1687.5|1686|32468
1634127000000|2021-10-13 12:10:00|1694|1693.5|1692|1691|1694.5|1693.5|1690|1689|7344
1634127300000|2021-10-13 12:15:00|1691.5|1690|1692|1690.5|1693|1691|1689.5|1689|17962
1634127600000|2021-10-13 12:20:00|1692.5|1691|1690.5|1690|1693|1692|1690.5|1689|6426
1634127900000|2021-10-13 12:25:00|1691|1690.5|1691.5|1691|1693|1691.5|1691|1690|5152
1634128200000|2021-10-13 12:30:00|1691|1690.5|1692|1691|1692.5|1691.5|1689|1688|7910
1634128500000|2021-10-13 12:35:00|1691.5|1691.5|1691|1690|1691.5|1691.5|1690|1689.5|6380
1634128800000|2021-10-13 12:40:00|1690.5|1689.5|1690|1689|1691|1690|1688|1687|6758
1634129100000|2021-10-13 12:45:00|1689.5|1689.5|1688.5|1687|1690|1689.5|1688.5|1686.5|12921
1634129400000|2021-10-13 12:50:00|1689|1687.5|1696|1695.5|1697.5|1696.5|1688|1687|40724
1634129700000|2021-10-13 12:55:00|1696.5|1696|1702.5|1701|1703.5|1702.5|1696.5|1696|16829
1634130000000|2021-10-13 13:00:00|1702|1701.5|1699|1697.5|1706|1705|1699|1697.5|12619
1634130300000|2021-10-13 13:05:00|1699.5|1698|1699|1698|1701.5|1700.5|1698.5|1697|6532
1634130600000|2021-10-13 13:10:00|1699.5|1698.5|1699|1698.5|1701|1699.5|1699|1698|6141
1634130900000|2021-10-13 13:15:00|1699.5|1698|1699|1697.5|1699.5|1698.5|1696|1694.5|9525
1634131200000|2021-10-13 13:20:00|1698.5|1697|1698.5|1697.5|1699|1698.5|1697|1696|7236
1634131500000|2021-10-13 13:25:00|1698|1698|1700|1699|1701.5|1700|1697.5|1696.5|10961
1634131800000|2021-10-13 13:30:00|1700.5|1699.5|1704|1703|1704|1703|1698.5|1697.5|34286
1634132100000|2021-10-13 13:35:00|1703.5|1703.5|1705.5|1704.5|1709.5|1707.5|1703.5|1702|29606
1634132400000|2021-10-13 13:40:00|1706|1705|1707|1706.5|1707.5|1707|1704.5|1703|11477
1634132700000|2021-10-13 13:45:00|1707.5|1707|1708|1707|1712|1711|1707.5|1707|23065
1634133000000|2021-10-13 13:50:00|1707.5|1706.5|1709.5|1708.5|1709.5|1709|1706.5|1705.5|12935
1634133300000|2021-10-13 13:55:00|1710|1709|1711|1710.5|1711.5|1711|1708.5|1708|19083
1634133600000|2021-10-13 14:00:00|1710.5|1710|1714|1712.5|1714|1712.5|1709.5|1708.5|20158
1634133900000|2021-10-13 14:05:00|1713.5|1712|1714.5|1713.5|1716.5|1715|1713|1712|20169
1634134200000|2021-10-13 14:10:00|1715|1714|1710|1709.5|1715|1714.5|1709|1708.5|19548
1634134500000|2021-10-13 14:15:00|1710.5|1710|1709|1707.5|1711|1710|1708.5|1707|17665
1634134800000|2021-10-13 14:20:00|1708.5|1707|1709|1708.5|1709.5|1709|1706|1705.5|20358
1634135100000|2021-10-13 14:25:00|1708.5|1708|1711|1710|1711.5|1711|1708.5|1707.5|25913
1634135400000|2021-10-13 14:30:00|1710.5|1709.5|1714|1713|1714.5|1713.5|1710|1709.5|26688
1634135700000|2021-10-13 14:35:00|1713.5|1712.5|1714|1713|1717.5|1716.5|1712.5|1712|39914
1634136000000|2021-10-13 14:40:00|1714.5|1713.5|1712.5|1711.5|1714.5|1713.5|1712|1710|20825
1634136300000|2021-10-13 14:45:00|1713|1712|1714.5|1713|1716|1715.5|1713|1711.5|25087
1634136600000|2021-10-13 14:50:00|1715|1713.5|1717.5|1716.5|1718|1717.5|1715|1713.5|11194
1634136900000|2021-10-13 14:55:00|1717|1716|1717|1716|1717.5|1717|1716.5|1715.5|12680
1634137200000|2021-10-13 15:00:00|1717.5|1716.5|1722.5|1721.5|1723|1722|1717|1716.5|26477
1634137500000|2021-10-13 15:05:00|1723|1722|1728|1727|1729|1728|1722.5|1722|41354
1634137800000|2021-10-13 15:10:00|1728.5|1727.5|1722.5|1721.5|1728.5|1728|1722|1721|21712
1634138100000|2021-10-13 15:15:00|1722|1722|1722|1721.5|1723.5|1723|1720.5|1719.5|32126
1634138400000|2021-10-13 15:20:00|1721.5|1721|1721.5|1721|1722|1721.5|1721|1720.5|13285
1634138700000|2021-10-13 15:25:00|1721|1720.5|1723|1722|1723|1722.5|1720.5|1720|36832
1634194800000|2021-10-14 07:00:00|1743|1719|1732.5|1729.5|1743|1731|1724.5|1719|4584
1634195100000|2021-10-14 07:05:00|1732|1731|1730|1728|1733.5|1732|1724.5|1722|3510
1634195400000|2021-10-14 07:10:00|1731|1729|1730.5|1728.5|1737.5|1735.5|1730.5|1727.5|11541
1634195700000|2021-10-14 07:15:00|1730|1728|1727.5|1725|1733.5|1731|1725.5|1724|3964
1634196000000|2021-10-14 07:20:00|1727|1724.5|1727.5|1725|1727.5|1726.5|1724|1722.5|4837
1634196300000|2021-10-14 07:25:00|1728|1725.5|1733|1731|1734|1732.5|1728|1725.5|5778
1634196600000|2021-10-14 07:30:00|1733.5|1731.5|1729|1727|1734|1732|1726.5|1725|8619
1634196900000|2021-10-14 07:35:00|1728.5|1726.5|1729.5|1728.5|1729.5|1729|1722.5|1721.5|7731
1634197200000|2021-10-14 07:40:00|1730|1729|1732.5|1730.5|1733.5|1731.5|1730|1729|1249
1634197500000|2021-10-14 07:45:00|1731.5|1731|1741|1739.5|1741|1740|1731|1730|33624
1634197800000|2021-10-14 07:50:00|1741.5|1740|1739|1737.5|1743.5|1741.5|1736|1735|9680
1634198100000|2021-10-14 07:55:00|1738.5|1738.5|1748|1746.5|1748.5|1747|1737.5|1737|4912
1634198400000|2021-10-14 08:00:00|1748.5|1747|1754|1752.5|1755.5|1754.5|1747.5|1746.5|14389
1634198700000|2021-10-14 08:05:00|1753.5|1752|1755|1753.5|1757|1755.5|1751.5|1751|48970
1634199000000|2021-10-14 08:10:00|1755.5|1754|1756.5|1754.5|1757.5|1756.5|1755|1752.5|103503
1634199300000|2021-10-14 08:15:00|1756|1755|1749|1747.5|1756.5|1755|1748.5|1747.5|5814
1634199600000|2021-10-14 08:20:00|1748|1747|1753.5|1751.5|1753.5|1751.5|1746.5|1745|5617
1634199900000|2021-10-14 08:25:00|1754|1752|1756|1755|1756|1755|1752.5|1750.5|207237
1634200200000|2021-10-14 08:30:00|1757|1755.5|1754|1753|1759.5|1758|1753|1752|7879
1634200500000|2021-10-14 08:35:00|1753.5|1752.5|1748.5|1747.5|1753.5|1752.5|1748.5|1747.5|4848
1634200800000|2021-10-14 08:40:00|1748|1747|1743|1741.5|1748.5|1747|1742|1741|3458
1634201100000|2021-10-14 08:45:00|1743.5|1742|1738|1737|1744|1743|1736.5|1735.5|14596
1634201400000|2021-10-14 08:50:00|1738.5|1737.5|1741|1740|1742|1741|1738|1737.5|3781
1634201700000|2021-10-14 08:55:00|1741.5|1740.5|1742|1741|1742.5|1741.5|1739.5|1738.5|8592
1634202000000|2021-10-14 09:00:00|1742.5|1741.5|1748.5|1747|1749|1747.5|1742.5|1741.5|5589
1634202300000|2021-10-14 09:05:00|1748|1746.5|1746.5|1745|1748.5|1747.5|1745|1744.5|5000
1634202600000|2021-10-14 09:10:00|1747|1745.5|1746|1744.5|1747.5|1746|1745|1744|2303
1634202900000|2021-10-14 09:15:00|1746.5|1745|1743.5|1741.5|1748|1747|1743.5|1741|5330
1634203200000|2021-10-14 09:20:00|1742.5|1741|1739.5|1738|1742.5|1741.5|1739|1737.5|3209
1634203500000|2021-10-14 09:25:00|1739|1738.5|1733.5|1732.5|1739|1738.5|1732.5|1731.5|4547
1634203800000|2021-10-14 09:30:00|1733|1732|1712.5|1711.5|1733|1732|1706|1704.5|56072
1634204100000|2021-10-14 09:35:00|1712|1711|1715|1713|1718.5|1716.5|1712|1710.5|21104
1634204400000|2021-10-14 09:40:00|1714.5|1712.5|1716|1714.5|1718.5|1717|1714.5|1712.5|59756
1634204700000|2021-10-14 09:45:00|1716.5|1715|1722.5|1720.5|1724.5|1723.5|1715.5|1714.5|13111
1634205000000|2021-10-14 09:50:00|1722|1721|1725.5|1724|1729|1727.5|1721|1720|16928
1634205300000|2021-10-14 09:55:00|1724.5|1724.5|1726.5|1725|1727|1726.5|1723.5|1723|10474
1634205600000|2021-10-14 10:00:00|1726|1725.5|1720.5|1719.5|1726|1725.5|1720.5|1719|13087
1634205900000|2021-10-14 10:05:00|1721|1719|1733|1731|1733.5|1732|1721|1719|21585
1634206200000|2021-10-14 10:10:00|1732.5|1731.5|1732.5|1731.5|1734|1732.5|1731|1729|5223
1634206500000|2021-10-14 10:15:00|1733|1732|1730|1728.5|1733.5|1732.5|1729|1727|4175
1634206800000|2021-10-14 10:20:00|1729.5|1728|1731|1729.5|1731.5|1729.5|1729.5|1727.5|1704
1634207100000|2021-10-14 10:25:00|1731.5|1730|1729.5|1728|1731.5|1730.5|1728.5|1727.5|17002
1634207400000|2021-10-14 10:30:00|1729|1727.5|1730.5|1729.5|1730.5|1730|1728|1727|6569
1634207700000|2021-10-14 10:35:00|1731|1730|1728|1726.5|1732|1731|1728|1726|6465
1634208000000|2021-10-14 10:40:00|1728.5|1727|1729|1727|1730.5|1730|1728.5|1727|4650
1634208300000|2021-10-14 10:45:00|1729.5|1727.5|1728.5|1727|1731|1730|1728|1726.5|8119
1634208600000|2021-10-14 10:50:00|1729|1727.5|1730.5|1729.5|1731|1730|1728.5|1727.5|2902
1634208900000|2021-10-14 10:55:00|1731|1730|1728.5|1727.5|1732.5|1731.5|1728.5|1727.5|83704
1634209200000|2021-10-14 11:00:00|1729|1728|1727.5|1726.5|1729.5|1729|1727|1726|3093
1634209500000|2021-10-14 11:05:00|1727|1726|1733.5|1732|1733.5|1732|1726.5|1725.5|4739
1634209800000|2021-10-14 11:10:00|1733|1732.5|1733.5|1732.5|1735|1734|1732.5|1731.5|4771
1634210100000|2021-10-14 11:15:00|1734|1733|1732.5|1731|1734|1733|1730.5|1729.5|14741
1634210400000|2021-10-14 11:20:00|1732|1730.5|1731.5|1730.5|1732.5|1731|1730.5|1730|3711
1634210700000|2021-10-14 11:25:00|1731|1730|1732.5|1732|1732.5|1732|1729.5|1729|2793
1634211000000|2021-10-14 11:30:00|1733|1732.5|1732|1730.5|1734|1733|1731|1730|4670
1634211300000|2021-10-14 11:35:00|1731.5|1730|1732|1731|1732|1731|1728.5|1727|7387
1634211600000|2021-10-14 11:40:00|1731.5|1730.5|1731|1730|1732|1731|1729|1728|5012
1634211900000|2021-10-14 11:45:00|1730.5|1729.5|1729|1728|1730.5|1729.5|1729|1728|1778
1634212200000|2021-10-14 11:50:00|1728.5|1727.5|1723.5|1722|1729|1727.5|1723|1721.5|27964
1634212500000|2021-10-14 11:55:00|1723|1721.5|1723.5|1722.5|1724|1723.5|1721.5|1720|6384
1634212800000|2021-10-14 12:00:00|1724|1723|1726.5|1725.5|1727.5|1726.5|1723|1722|7727
1634213100000|2021-10-14 12:05:00|1727|1726|1727.5|1726.5|1727.5|1727|1725|1724|8069
1634213400000|2021-10-14 12:10:00|1727|1726|1725.5|1724.5|1727.5|1726|1724.5|1724|8836
1634213700000|2021-10-14 12:15:00|1725|1725|1723.5|1722.5|1725.5|1725|1722.5|1721.5|2112
1634214000000|2021-10-14 12:20:00|1724|1723|1723.5|1722.5|1725|1724|1723.5|1722.5|4808
1634214300000|2021-10-14 12:25:00|1723|1722|1722.5|1721.5|1723.5|1722.5|1721|1720.5|6296
1634214600000|2021-10-14 12:30:00|1723|1722|1722.5|1721.5|1723.5|1722.5|1722.5|1721.5|1209
1634214900000|2021-10-14 12:35:00|1722|1721|1720.5|1719.5|1723|1721.5|1720|1719|6247
1634215200000|2021-10-14 12:40:00|1721|1720|1719|1718|1721|1720.5|1717.5|1716|12139
1634215500000|2021-10-14 12:45:00|1719.5|1718.5|1719.5|1718.5|1719.5|1719|1719|1718.5|1585
1634215800000|2021-10-14 12:50:00|1719|1717.5|1715|1714.5|1719|1718|1712.5|1711|14326
1634216100000|2021-10-14 12:55:00|1714.5|1714|1710.5|1710|1715|1714|1710.5|1709|12403
1634216400000|2021-10-14 13:00:00|1710|1709.5|1709|1708|1713.5|1712.5|1709|1707.5|6241
1634216700000|2021-10-14 13:05:00|1709.5|1708.5|1707.5|1707|1710|1709|1706|1705|307523
1634217000000|2021-10-14 13:10:00|1708|1706|1709.5|1708.5|1709.5|1709|1707|1706|4134
1634217300000|2021-10-14 13:15:00|1709|1708|1709|1708|1709.5|1708.5|1706|1704|5606
1634217600000|2021-10-14 13:20:00|1709.5|1708.5|1713.5|1713|1714|1713|1709.5|1708|4661
1634217900000|2021-10-14 13:25:00|1714|1713.5|1716.5|1715.5|1716.5|1715.5|1713.5|1713|4596
1634218200000|2021-10-14 13:30:00|1717|1716|1722|1721|1723.5|1722.5|1716|1715|16145
1634218500000|2021-10-14 13:35:00|1721.5|1720.5|1723|1722|1724.5|1723|1720.5|1720|12601
1634218800000|2021-10-14 13:40:00|1723.5|1722.5|1721.5|1720.5|1724.5|1724|1721|1720|11312
1634219100000|2021-10-14 13:45:00|1722|1721|1723.5|1722|1724|1723|1721|1720|4639
1634219400000|2021-10-14 13:50:00|1723|1721.5|1726.5|1725.5|1726.5|1725.5|1722|1720.5|9208
1634219700000|2021-10-14 13:55:00|1726|1725|1728.5|1727|1729|1728.5|1725.5|1724.5|10686
1634220000000|2021-10-14 14:00:00|1729|1727.5|1731|1730|1732.5|1731|1729|1727.5|8584
1634220300000|2021-10-14 14:05:00|1730.5|1730.5|1743.5|1742.5|1743.5|1742.5|1730.5|1730.5|14665
1634220600000|2021-10-14 14:10:00|1743|1742|1741|1739.5|1745|1744.5|1739.5|1739|19870
1634220900000|2021-10-14 14:15:00|1740.5|1739|1735|1734|1740.5|1739.5|1734.5|1733.5|7136
1634221200000|2021-10-14 14:20:00|1735.5|1734.5|1730.5|1729|1737|1736.5|1730.5|1729|42279
1634221500000|2021-10-14 14:25:00|1730|1728.5|1724.5|1724|1731|1730.5|1724.5|1723|44708
1634221800000|2021-10-14 14:30:00|1725|1724.5|1723.5|1722.5|1726|1725|1723|1722|10402
1634222100000|2021-10-14 14:35:00|1724|1723|1724|1723|1725.5|1725|1723|1722.5|267807
1634222400000|2021-10-14 14:40:00|1724.5|1723.5|1722.5|1721.5|1724.5|1724|1721|1720|9469
1634222700000|2021-10-14 14:45:00|1722|1722|1724.5|1723.5|1725.5|1724.5|1722|1722|38617
1634223000000|2021-10-14 14:50:00|1725|1724|1725|1724|1725|1724.5|1724.5|1723.5|5064
1634223300000|2021-10-14 14:55:00|1724.5|1723.5|1724.5|1724|1725|1724.5|1723.5|1723|6726
1634223600000|2021-10-14 15:00:00|1724|1723.5|1725.5|1724.5|1726.5|1725.5|1724|1723.5|10095
1634223900000|2021-10-14 15:05:00|1726|1725|1726|1725|1727|1726.5|1725|1724.5|22205
1634224200000|2021-10-14 15:10:00|1725.5|1724.5|1724.5|1723.5|1725.5|1725|1723|1722.5|14891
1634224500000|2021-10-14 15:15:00|1724|1723|1723.5|1722.5|1724.5|1723.5|1723|1722.5|6053
1634224800000|2021-10-14 15:20:00|1723|1723|1725|1724.5|1726.5|1725.5|1722|1721.5|38256
1634225100000|2021-10-14 15:25:00|1725.5|1724|1727.5|1726.5|1727.5|1727|1724|1723.5|14943
1634281200000|2021-10-15 07:00:00|1743|1735|1733.5|1729|1749|1740|1733.5|1729|4369
1634281500000|2021-10-15 07:05:00|1734|1729.5|1740|1737.5|1743.5|1739.5|1734|1729.5|4066
1634281800000|2021-10-15 07:10:00|1740.5|1738|1754.5|1751.5|1754.5|1751.5|1740.5|1738|6942
1634282100000|2021-10-15 07:15:00|1754|1750.5|1748.5|1746|1754|1750.5|1746.5|1743|2764
1634282400000|2021-10-15 07:20:00|1748|1745.5|1749|1745.5|1749|1745.5|1742.5|1739|3719
1634282700000|2021-10-15 07:25:00|1748.5|1746|1750.5|1747.5|1751.5|1749.5|1748|1745|2601
1634283000000|2021-10-15 07:30:00|1750|1747|1756|1753.5|1756.5|1753.5|1746|1743|5437
1634283300000|2021-10-15 07:35:00|1756.5|1754|1758.5|1757|1759|1757|1755|1753.5|4163
1634283600000|2021-10-15 07:40:00|1760|1757.5|1756.5|1755|1764|1761|1755.5|1753|8327
1634283900000|2021-10-15 07:45:00|1757|1755.5|1754|1751.5|1757|1755.5|1751|1748.5|6111
1634284200000|2021-10-15 07:50:00|1754.5|1752|1752|1750.5|1755|1752|1751.5|1749.5|3929
1634284500000|2021-10-15 07:55:00|1751.5|1749.5|1752.5|1750.5|1752.5|1750.5|1747.5|1745|5187
1634284800000|2021-10-15 08:00:00|1752|1749.5|1753|1751|1753|1751.5|1750|1748|2872
1634285100000|2021-10-15 08:05:00|1753.5|1751.5|1754.5|1753.5|1755|1754|1752|1751|6416
1634285400000|2021-10-15 08:10:00|1754|1753|1754.5|1753|1755|1753.5|1752.5|1751.5|8338
1634285700000|2021-10-15 08:15:00|1754|1752.5|1753.5|1751.5|1754.5|1753|1753.5|1751|867
1634286000000|2021-10-15 08:20:00|1753|1752|1754.5|1753.5|1759|1758|1753|1751.5|14830
1634286300000|2021-10-15 08:25:00|1754|1753|1759.5|1758|1760|1758|1753.5|1751.5|8521
1634286600000|2021-10-15 08:30:00|1760|1758.5|1760.5|1759|1764|1762|1759.5|1758|12108
1634286900000|2021-10-15 08:35:00|1760|1758.5|1761.5|1760|1762|1760|1759|1757|2351
1634287200000|2021-10-15 08:40:00|1762.5|1760.5|1763|1761|1765|1764|1760.5|1759|4062
1634287500000|2021-10-15 08:45:00|1762.5|1761.5|1761|1759|1762.5|1762.5|1761|1759|1355
1634287800000|2021-10-15 08:50:00|1761.5|1759.5|1760.5|1759|1763|1762|1759.5|1758|3131
1634288100000|2021-10-15 08:55:00|1761|1759.5|1761.5|1760|1762.5|1761|1761|1759.5|4220
1634288400000|2021-10-15 09:00:00|1761|1760.5|1761|1759|1761.5|1760.5|1760|1759|4662
1634288700000|2021-10-15 09:05:00|1760.5|1758.5|1759|1758|1760.5|1758.5|1757.5|1755.5|4551
1634289300000|2021-10-15 09:15:00|1763.5|1760.5|1762|1761|1763.5|1761.5|1756.5|1754.5|13235
1634289600000|2021-10-15 09:20:00|1761.5|1760.5|1763|1762|1764|1763.5|1760.5|1759|22577
1634289900000|2021-10-15 09:25:00|1763.5|1762.5|1763|1762|1766.5|1766|1763|1762|23852
1634290200000|2021-10-15 09:30:00|1762.5|1761|1758|1757|1762.5|1761|1756.5|1755|4788
1634290500000|2021-10-15 09:35:00|1758.5|1756.5|1759|1757|1761.5|1760|1758.5|1756.5|9362
1634290800000|2021-10-15 09:40:00|1759.5|1757.5|1763.5|1762|1763.5|1762|1759|1757|6347
1634291100000|2021-10-15 09:45:00|1763|1761.5|1761.5|1760|1763|1761.5|1760|1758.5|5357
1634291400000|2021-10-15 09:50:00|1762|1760.5|1764.5|1762.5|1766|1765.5|1762|1760.5|7756
1634291700000|2021-10-15 09:55:00|1765|1763|1766|1764.5|1769|1768|1765|1763|10694
1634292000000|2021-10-15 10:00:00|1765.5|1764|1770.5|1769.5|1771|1770.5|1765.5|1764|3245
1634292300000|2021-10-15 10:05:00|1770|1769|1773.5|1772|1773.5|1772.5|1768.5|1768|9539
1634292600000|2021-10-15 10:10:00|1773|1771.5|1777|1775.5|1778.5|1776.5|1772|1770.5|4770
1634292900000|2021-10-15 10:15:00|1776.5|1775|1778|1776|1780|1779.5|1775.5|1774.5|67661
1634293200000|2021-10-15 10:20:00|1776.5|1775.5|1775|1773.5|1778|1777|1775|1773.5|12179
1634293500000|2021-10-15 10:25:00|1774.5|1773|1774.5|1773|1775|1773.5|1773.5|1772.5|1238
1634293800000|2021-10-15 10:30:00|1775|1774|1776|1774.5|1777|1776|1773.5|1771.5|8203
1634294100000|2021-10-15 10:35:00|1775.5|1774|1774|1772|1775.5|1775|1774|1772|9408
1634294400000|2021-10-15 10:40:00|1773.5|1772.5|1775.5|1774|1776|1775|1773|1772.5|2807
1634294700000|2021-10-15 10:45:00|1776|1774.5|1777|1776|1779|1777.5|1776|1774.5|2609
1634295000000|2021-10-15 10:50:00|1776.5|1775.5|1773|1772|1777|1776.5|1772.5|1771.5|3652
1634295300000|2021-10-15 10:55:00|1773.5|1772.5|1774|1772.5|1774.5|1773.5|1773|1772.5|1940
1634295600000|2021-10-15 11:00:00|1774.5|1773.5|1774.5|1773|1775|1774|1773|1772|5065
1634295900000|2021-10-15 11:05:00|1775|1773.5|1776|1775|1776.5|1776|1774.5|1773|9350
1634296200000|2021-10-15 11:10:00|1776.5|1774.5|1776|1775|1776.5|1775|1775|1773.5|1669
1634296500000|2021-10-15 11:15:00|1776.5|1775.5|1775|1774|1776.5|1775.5|1774.5|1773|2633
1634296800000|2021-10-15 11:20:00|1775.5|1774.5|1775.5|1774.5|1776.5|1775.5|1775|1773|3198
1634297100000|2021-10-15 11:25:00|1776|1775|1775|1773.5|1777.5|1776.5|1775|1773.5|3970
1634297400000|2021-10-15 11:30:00|1774.5|1774|1776|1774.5|1776|1774.5|1772.5|1771.5|6077
1634297700000|2021-10-15 11:35:00|1775.5|1775|1773|1772|1777|1775.5|1773|1771.5|3086
1634298000000|2021-10-15 11:40:00|1773.5|1772.5|1773|1772|1775.5|1774.5|1773|1771|5967
1634298300000|2021-10-15 11:45:00|1772.5|1771|1773|1772|1774|1773.5|1771.5|1770.5|19934
1634298600000|2021-10-15 11:50:00|1773.5|1772.5|1772|1771|1777|1775.5|1771|1770|13597
1634298900000|2021-10-15 11:55:00|1771.5|1771.5|1772|1771|1772.5|1772|1770.5|1770|4328
1634299200000|2021-10-15 12:00:00|1771.5|1771.5|1772.5|1771.5|1773|1772.5|1771|1769.5|18621
1634299500000|2021-10-15 12:05:00|1772|1771|1772.5|1771.5|1773|1772|1771.5|1770|2543
1634299800000|2021-10-15 12:10:00|1773|1772|1772.5|1771.5|1773.5|1772.5|1772|1771|5818
1634300100000|2021-10-15 12:15:00|1773|1772|1774|1772.5|1776|1775|1772.5|1772|9918
1634300400000|2021-10-15 12:20:00|1774.5|1773|1775|1774|1775|1774.5|1774.5|1772.5|2326
1634300700000|2021-10-15 12:25:00|1776|1774.5|1775.5|1775|1777|1775.5|1775|1774|3449
1634301000000|2021-10-15 12:30:00|1776|1774.5|1777.5|1776.5|1777.5|1777|1775.5|1774.5|4277
1634301300000|2021-10-15 12:35:00|1777|1776|1780.5|1779.5|1781|1780|1777|1775.5|8366
1634301600000|2021-10-15 12:40:00|1781|1780|1779|1778|1781|1780|1777.5|1777|3833
1634301900000|2021-10-15 12:45:00|1778.5|1778.5|1777|1776|1779.5|1778.5|1776.5|1775|10900
1634302200000|2021-10-15 12:50:00|1777.5|1776.5|1780.5|1779.5|1780.5|1779.5|1777.5|1776.5|2821
1634302500000|2021-10-15 12:55:00|1780|1780|1780|1778.5|1781|1780.5|1779.5|1778|3926
1634302800000|2021-10-15 13:00:00|1779.5|1779|1777|1776|1779.5|1779|1777|1776|2378
1634303100000|2021-10-15 13:05:00|1776.5|1775.5|1777.5|1777|1777.5|1777|1776|1775|4978
1634303400000|2021-10-15 13:10:00|1777|1776.5|1777.5|1776.5|1779.5|1778.5|1777|1776.5|12353
1634303700000|2021-10-15 13:15:00|1777|1776|1778.5|1776.5|1780.5|1780|1776.5|1775.5|53861
1634304000000|2021-10-15 13:20:00|1778|1777|1778|1777.5|1778.5|1777.5|1777.5|1777|37423
1634304300000|2021-10-15 13:25:00|1777.5|1777|1781.5|1780.5|1782|1781.5|1777.5|1776.5|9141
1634304600000|2021-10-15 13:30:00|1782|1781|1781|1780|1783.5|1783|1780|1779|16016
1634304900000|2021-10-15 13:35:00|1781.5|1780.5|1779.5|1779|1782|1781|1779|1778.5|15130
1634305200000|2021-10-15 13:40:00|1779|1778.5|1780.5|1779.5|1781|1780|1779|1778.5|11559
1634305500000|2021-10-15 13:45:00|1781|1780|1780|1779.5|1782|1781.5|1779.5|1779|10552
1634305800000|2021-10-15 13:50:00|1779.5|1779|1782|1780.5|1782|1781|1779.5|1779|7196
1634306100000|2021-10-15 13:55:00|1782.5|1781|1783|1781.5|1784|1783|1782.5|1781|11514
1634306400000|2021-10-15 14:00:00|1783.5|1782.5|1780.5|1779.5|1783.5|1782.5|1779.5|1778.5|14493
1634306700000|2021-10-15 14:05:00|1780|1779|1776.5|1775|1780.5|1779|1774|1772|17610
1634307000000|2021-10-15 14:10:00|1777|1775.5|1782.5|1781|1783|1781|1777|1775.5|15586
1634307300000|2021-10-15 14:15:00|1782|1781.5|1782|1781|1782.5|1782|1781|1779.5|10997
1634307600000|2021-10-15 14:20:00|1782.5|1781.5|1784.5|1783.5|1785.5|1784.5|1782|1781|31034
1634307900000|2021-10-15 14:25:00|1785|1784|1783|1782|1786|1785.5|1782.5|1781.5|18954
1634308200000|2021-10-15 14:30:00|1783.5|1782.5|1789|1787.5|1789|1788|1783.5|1782.5|17109
1634308500000|2021-10-15 14:35:00|1788.5|1788|1788|1787|1792|1790.5|1786.5|1785.5|17734
1634308800000|2021-10-15 14:40:00|1788.5|1787.5|1794|1792.5|1794|1793|1788|1787.5|16200
1634309100000|2021-10-15 14:45:00|1793.5|1793.5|1792.5|1791|1794.5|1794|1791.5|1790|13859
1634309400000|2021-10-15 14:50:00|1793|1791.5|1794|1793.5|1796|1795|1792.5|1791.5|17693
1634309700000|2021-10-15 14:55:00|1794.5|1794|1797.5|1796|1799|1798|1794|1793.5|20618
1634310000000|2021-10-15 15:00:00|1797|1796.5|1797.5|1796.5|1798.5|1798|1795.5|1795|36073
1634310300000|2021-10-15 15:05:00|1797|1796|1797.5|1796.5|1798.5|1798|1795.5|1794.5|21175
1634310600000|2021-10-15 15:10:00|1798|1797|1797|1796|1798.5|1798|1796|1795|19356
1634310900000|2021-10-15 15:15:00|1797.5|1796.5|1797|1796|1798|1797.5|1796|1795|22896
1634311200000|2021-10-15 15:20:00|1796.5|1795.5|1797.5|1797|1799.5|1798.5|1796|1795|125736
1634311500000|2021-10-15 15:25:00|1798|1796.5|1800|1798.5|1800|1799.5|1797|1796.5|36281
1634540400000|2021-10-18 07:00:00|1796|1781|1776|1771.5|1796|1784|1775.5|1771|12247
1634540700000|2021-10-18 07:05:00|1775.5|1772|1786|1783|1787|1784|1775|1772|6022
1634541000000|2021-10-18 07:10:00|1785.5|1782.5|1786|1784|1786|1784|1783|1780.5|2070
1634541300000|2021-10-18 07:15:00|1785.5|1783.5|1788|1786|1788|1786.5|1783|1781|8483
1634541600000|2021-10-18 07:20:00|1787|1785.5|1787.5|1786|1788|1786|1783|1781|6335
1634541900000|2021-10-18 07:25:00|1788|1787|1792|1790|1792|1791|1787.5|1786|1916
1634542200000|2021-10-18 07:30:00|1791.5|1789|1787.5|1785|1791.5|1789|1787.5|1785|976
1634542500000|2021-10-18 07:35:00|1787|1784.5|1788.5|1787|1789|1787.5|1784.5|1782.5|4306
1634542800000|2021-10-18 07:40:00|1788|1786|1787|1784.5|1788|1787|1787|1784.5|358
1634543100000|2021-10-18 07:45:00|1786.5|1784|1786|1784|1786.5|1785.5|1786|1783.5|3997
1634543400000|2021-10-18 07:50:00|1785.5|1784.5|1786|1784|1788.5|1788|1785|1784|5136
1634543700000|2021-10-18 07:55:00|1786.5|1784.5|1790|1788.5|1790.5|1789.5|1786|1784|3483
1634544000000|2021-10-18 08:00:00|1790.5|1789|1792|1790.5|1792.5|1791.5|1790.5|1789|3860
1634544300000|2021-10-18 08:05:00|1791.5|1790|1789.5|1788.5|1792|1790.5|1789.5|1788.5|4660
1634544600000|2021-10-18 08:10:00|1789|1788|1790|1789.5|1791|1790|1788.5|1787.5|4003
1634544900000|2021-10-18 08:15:00|1789.5|1789|1784|1782|1789.5|1789|1784|1781.5|2333
1634545200000|2021-10-18 08:20:00|1783.5|1781.5|1780|1777.5|1784|1781.5|1780|1777.5|1199
1634545500000|2021-10-18 08:25:00|1779|1777|1778.5|1776.5|1779|1777|1778.5|1776.5|853
1634545800000|2021-10-18 08:30:00|1779|1777|1780|1778.5|1780|1778.5|1778.5|1777|3288
1634546100000|2021-10-18 08:35:00|1781|1779|1786|1784.5|1786|1785.5|1780.5|1779|7459
1634546400000|2021-10-18 08:40:00|1785.5|1784|1787|1786|1787|1786.5|1784|1783.5|7440
1634546700000|2021-10-18 08:45:00|1787.5|1785.5|1790.5|1789.5|1792|1791|1787.5|1785.5|6450
1634547000000|2021-10-18 08:50:00|1791|1790|1791|1790|1792|1791|1791|1790|2258
1634547300000|2021-10-18 08:55:00|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1789|1787.5|6597
1634547600000|2021-10-18 09:00:00|1791|1790|1791.5|1790.5|1793|1791.5|1791|1790|1269
1634547900000|2021-10-18 09:05:00|1792|1791|1791|1790|1793.5|1792.5|1791|1790|2069
1634548200000|2021-10-18 09:10:00|1790.5|1789.5|1791|1790|1791.5|1790|1789|1787.5|4915
1634548500000|2021-10-18 09:15:00|1790.5|1789.5|1792|1791|1792|1791|1790|1789|2580
1634548800000|2021-10-18 09:20:00|1792.5|1791.5|1792.5|1791|1793|1792.5|1791.5|1791|2177
1634549100000|2021-10-18 09:25:00|1792|1791.5|1792.5|1791|1792.5|1791.5|1789.5|1788.5|4672
1634549400000|2021-10-18 09:30:00|1792|1790.5|1796.5|1795|1797|1795|1790|1788|4779
1634549700000|2021-10-18 09:35:00|1796|1794.5|1796.5|1795|1796.5|1795|1795|1793|2553
1634550000000|2021-10-18 09:40:00|1796|1794.5|1794|1792|1796|1794.5|1794|1792|683
1634550300000|2021-10-18 09:45:00|1793.5|1791.5|1793|1792|1793.5|1792.5|1792.5|1791|1238
1634550600000|2021-10-18 09:50:00|1793.5|1792.5|1795.5|1794.5|1795.5|1795|1793|1792|1984
1634550900000|2021-10-18 09:55:00|1795|1795|1789.5|1788|1795|1795|1789.5|1788|4724
1634551200000|2021-10-18 10:00:00|1789|1787.5|1784|1782.5|1789|1787.5|1783.5|1782.5|5422
1634551500000|2021-10-18 10:05:00|1783.5|1782|1778.5|1776.5|1783.5|1782|1778|1776.5|4341
1634551800000|2021-10-18 10:10:00|1778|1776|1774.5|1773.5|1778|1776|1774|1772.5|3242
1634552100000|2021-10-18 10:15:00|1775|1774|1778.5|1777|1781|1780|1775|1774|5811
1634552400000|2021-10-18 10:20:00|1778|1776.5|1777.5|1776.5|1779.5|1778.5|1777.5|1775.5|2451
1634552700000|2021-10-18 10:25:00|1777|1776|1779|1777|1779|1778|1776.5|1776|2778
1634553000000|2021-10-18 10:30:00|1778.5|1776.5|1778.5|1777|1778.5|1777|1777|1776.5|1898
1634553300000|2021-10-18 10:35:00|1779|1777.5|1779|1778.5|1779.5|1779|1778.5|1777|1927
1634553600000|2021-10-18 10:40:00|1778.5|1778|1779.5|1778|1782.5|1781.5|1778.5|1778|4030
1634553900000|2021-10-18 10:45:00|1779|1777.5|1780|1779.5|1780.5|1780|1778.5|1777.5|1679
1634554200000|2021-10-18 10:50:00|1779.5|1779|1778.5|1777|1779.5|1779|1776.5|1774.5|5422
1634554500000|2021-10-18 10:55:00|1778|1776.5|1779|1778|1781|1779.5|1776.5|1775|3743
1634554800000|2021-10-18 11:00:00|1778.5|1777.5|1777|1776|1778.5|1777.5|1777|1776|7752
1634555100000|2021-10-18 11:05:00|1776.5|1775.5|1779.5|1778|1781|1780|1776|1774.5|5079
1634555400000|2021-10-18 11:10:00|1780|1778.5|1780|1778.5|1780|1778.5|1779.5|1778|495
1634555700000|2021-10-18 11:15:00|1779.5|1778|1779.5|1778|1780|1778|1779|1778|285
1634556000000|2021-10-18 11:20:00|||||||||2381
1634556300000|2021-10-18 11:25:00|1779|1777.5|1778|1776|1780|1778.5|1777.5|1775.5|3543
1634556600000|2021-10-18 11:30:00|1778.5|1776.5|1779.5|1778|1780.5|1779.5|1778.5|1776.5|4106
1634556900000|2021-10-18 11:35:00|1779|1777.5|1777|1775.5|1779.5|1778|1777|1775.5|1045
1634557200000|2021-10-18 11:40:00|1776.5|1775|1777|1776|1777.5|1776|1776.5|1774.5|11158
1634557500000|2021-10-18 11:45:00|1777.5|1776.5|1783|1781.5|1783.5|1781.5|1777.5|1776.5|7265
1634557800000|2021-10-18 11:50:00|1783.5|1782.5|1788|1786.5|1791|1789|1783.5|1781.5|6068
1634558100000|2021-10-18 11:55:00|1787.5|1787|1787|1786|1788|1787.5|1787|1786|4988
1634558400000|2021-10-18 12:00:00|1786.5|1785.5|1784.5|1783|1786.5|1785.5|1783.5|1782|2976
1634558700000|2021-10-18 12:05:00|1785|1783.5|1786|1785|1787.5|1786.5|1785|1783|2776
1634559000000|2021-10-18 12:10:00|1786.5|1785.5|1787|1785.5|1787|1786|1786|1784|1211
1634559300000|2021-10-18 12:15:00|1787.5|1786|1785|1783.5|1787.5|1786.5|1785|1783.5|2079
1634559600000|2021-10-18 12:20:00|1785.5|1784|1782|1780.5|1787|1785.5|1780|1779|7048
1634559900000|2021-10-18 12:25:00|1781.5|1780|1779|1777.5|1781.5|1780|1779|1777.5|1133
1634560200000|2021-10-18 12:30:00|1779.5|1778|1780.5|1779.5|1781|1780|1779|1777.5|2386
1634560500000|2021-10-18 12:35:00|1780|1779|1782|1780|1782|1781|1777.5|1776|8862
1634560800000|2021-10-18 12:40:00|1781.5|1780.5|1778.5|1777|1782|1781|1778.5|1777|4572
1634561100000|2021-10-18 12:45:00|1778|1776.5|1780.5|1779.5|1780.5|1779.5|1776.5|1776|4187
1634561400000|2021-10-18 12:50:00|1780|1779|1777.5|1776.5|1780|1779|1777|1776|2862
1634561700000|2021-10-18 12:55:00|1777|1776|1780.5|1779.5|1780.5|1779.5|1776.5|1775.5|3388
1634562000000|2021-10-18 13:00:00|1780|1779|1780.5|1779|1780.5|1780|1779|1777.5|2486
1634562300000|2021-10-18 13:05:00|1780|1779.5|1780.5|1779.5|1780.5|1780|1779.5|1779|2661
1634562600000|2021-10-18 13:10:00|1780|1779|1780.5|1779|1780.5|1779|1778|1777|4674
1634562900000|2021-10-18 13:15:00|1780|1778.5|1779|1778|1780.5|1778.5|1779|1778|770
1634563200000|2021-10-18 13:20:00|1779.5|1778.5|1780.5|1779.5|1781.5|1780.5|1779.5|1778.5|5093
1634563500000|2021-10-18 13:25:00|1781|1780|1783|1782.5|1783|1782.5|1781|1779.5|4873
1634563800000|2021-10-18 13:30:00|1783.5|1782|1785.5|1784.5|1787|1785.5|1781|1779.5|4332
1634564100000|2021-10-18 13:35:00|1786|1785|1787|1786|1792.5|1790.5|1786|1784.5|9226
1634564400000|2021-10-18 13:40:00|1786.5|1785.5|1789.5|1788.5|1791.5|1789.5|1786.5|1785.5|4375
1634564700000|2021-10-18 13:45:00|1790|1789|1789|1788|1790.5|1789.5|1788|1786.5|7159
1634565000000|2021-10-18 13:50:00|1789.5|1788.5|1789.5|1788|1790|1789|1788.5|1787.5|5258
1634565300000|2021-10-18 13:55:00|1790|1788.5|1786|1785|1790|1789|1786|1785|5415
1634565600000|2021-10-18 14:00:00|1785.5|1784.5|1785|1784|1785.5|1784.5|1783|1782|6815
1634565900000|2021-10-18 14:05:00|1785.5|1784.5|1789.5|1788|1790|1788.5|1785.5|1784.5|4818
1634566200000|2021-10-18 14:10:00|1789|1788.5|1789|1788|1791|1790.5|1789|1788|3884
1634566500000|2021-10-18 14:15:00|1788.5|1788.5|1789.5|1788.5|1789.5|1789|1788|1787|5809
1634566800000|2021-10-18 14:20:00|1789|1789|1790|1789|1790.5|1789.5|1789|1787.5|4019
1634567100000|2021-10-18 14:25:00|1790.5|1789.5|1794.5|1793|1794.5|1793.5|1790.5|1789|9342
1634567400000|2021-10-18 14:30:00|1794|1792.5|1791.5|1790.5|1794.5|1792.5|1791.5|1790.5|4233
1634567700000|2021-10-18 14:35:00|1792|1791|1792.5|1791.5|1794|1793.5|1792|1791|4653
1634568000000|2021-10-18 14:40:00|1793|1792|1793.5|1792.5|1794|1793|1793|1792|2207
1634568300000|2021-10-18 14:45:00|1793|1792|1793|1792|1794|1793|1792.5|1792|4550
1634568600000|2021-10-18 14:50:00|1793.5|1792.5|1794|1792.5|1794.5|1794|1792.5|1792|8877
1634568900000|2021-10-18 14:55:00|1793.5|1793|1794|1793|1794.5|1793.5|1793|1792.5|8654
1634569200000|2021-10-18 15:00:00|1793.5|1792.5|1792.5|1792|1794|1793|1792|1791|3381
1634569500000|2021-10-18 15:05:00|1792|1791.5|1792|1791|1793|1792.5|1791.5|1790.5|5338
1634569800000|2021-10-18 15:10:00|1791.5|1790.5|1789|1788|1791.5|1790.5|1789|1788|4510
1634570100000|2021-10-18 15:15:00|1789.5|1788.5|1789.5|1788.5|1790.5|1790|1789|1788|4339
1634570400000|2021-10-18 15:20:00|1789|1788|1788.5|1788|1789.5|1788.5|1788|1787|9570
1634570700000|2021-10-18 15:25:00|1788|1787.5|1791.5|1790.5|1791.5|1790.5|1788|1787.5|6893
1634626800000|2021-10-19 07:00:00|1805.5|1794.5|1806|1800|1806|1800.5|1798|1790.5|13156
1634627100000|2021-10-19 07:05:00|1805.5|1798.5|1807.5|1803.5|1808|1804|1798.5|1794|11087
1634627400000|2021-10-19 07:10:00|1807|1804|1807.5|1805|1808|1805|1806|1803.5|2591
1634627700000|2021-10-19 07:15:00|1808|1805.5|1806.5|1804.5|1809|1807|1805.5|1803.5|5820
1634628000000|2021-10-19 07:20:00|1807|1805|1809.5|1806.5|1810.5|1808.5|1807|1805|2089
1634628300000|2021-10-19 07:25:00|1810|1807|1803|1801|1810|1808|1802.5|1800.5|4215
1634628600000|2021-10-19 07:30:00|1802.5|1801.5|1799.5|1796.5|1803|1801.5|1799.5|1796.5|782
1634628900000|2021-10-19 07:35:00|1799|1796|1798|1796|1799|1796|1797.5|1795|100
1634629200000|2021-10-19 07:40:00|1797.5|1795.5|1795.5|1793.5|1797.5|1795.5|1793.5|1791.5|4469
1634629500000|2021-10-19 07:45:00|1796|1794|1795.5|1793.5|1798.5|1797.5|1795.5|1793|3134
1634629800000|2021-10-19 07:50:00|1796|1794|1796|1795|1799|1797|1794.5|1793.5|8994
1634630100000|2021-10-19 07:55:00|1795.5|1794.5|1793|1791.5|1796|1795|1793|1791|4033
1634630400000|2021-10-19 08:00:00|1792.5|1791|1790|1789|1796|1794.5|1790|1788.5|3759
1634630700000|2021-10-19 08:05:00|1790.5|1789.5|1793.5|1792|1793.5|1792|1788.5|1787|21117
1634631000000|2021-10-19 08:10:00|1793|1791.5|1790.5|1789.5|1793.5|1791.5|1789|1787|7495
1634631300000|2021-10-19 08:15:00|1791|1790|1796.5|1795.5|1797.5|1795.5|1790|1789|6140
1634631600000|2021-10-19 08:20:00|1796|1795|1792.5|1791.5|1796.5|1795.5|1792|1791.5|1684
1634631900000|2021-10-19 08:25:00|1792|1791|1792|1791|1793.5|1792.5|1791|1790|6443
1634632200000|2021-10-19 08:30:00|1791.5|1790.5|1788|1786.5|1793|1791.5|1788|1786.5|2707
1634632500000|2021-10-19 08:35:00|1787.5|1786|1785|1783|1787.5|1786|1784|1782.5|5338
1634632800000|2021-10-19 08:40:00|1784|1782.5|1787|1785|1787|1786.5|1783|1781|5608
1634633100000|2021-10-19 08:45:00|1786.5|1785.5|1782|1781|1786.5|1785.5|1782|1781|1948
1634633400000|2021-10-19 08:50:00|1782.5|1781.5|1786.5|1785.5|1786.5|1785.5|1780|1779|18261
1634633700000|2021-10-19 08:55:00|1787|1786.5|1789|1788.5|1791|1790|1787|1785.5|14402
1634634000000|2021-10-19 09:00:00|1788.5|1788|1788.5|1787.5|1788.5|1788|1787.5|1787|1575
1634634300000|2021-10-19 09:05:00|1788|1788|1786.5|1785|1788|1788|1785|1784.5|2066
1634634600000|2021-10-19 09:10:00|1786||1786||1786.5||1786||1366
1634634900000|2021-10-19 09:15:00|1786.5|1785.5|1790|1789|1791|1789.5|1786.5|1784.5|3536
1634635200000|2021-10-19 09:20:00|1790.5|1789.5|1790.5|1790|1790.5|1790|1788|1787|5220
1634635500000|2021-10-19 09:25:00|1790|1789.5|1790.5|1789.5|1792|1791|1788.5|1787|3241
1634635800000|2021-10-19 09:30:00|1790|1789|1790|1789|1790|1789|1789|1788|663
1634636100000|2021-10-19 09:35:00|1789.5|1788.5|1789|1788|1789.5|1788.5|1789|1788|1318
1634636400000|2021-10-19 09:40:00|1789.5|1788.5|1790.5|1789|1791|1790|1789.5|1788.5|2607
1634636700000|2021-10-19 09:45:00|1791|1789.5|1790|1788.5|1796|1794.5|1790|1788.5|7440
1634637000000|2021-10-19 09:50:00|1789.5|1787.5|1788|1787|1790|1789.5|1788|1787|6360
1634637300000|2021-10-19 09:55:00|1787.5|1786|1789.5|1788.5|1790|1789|1787.5|1785.5|3328
1634637600000|2021-10-19 10:00:00|1790|1789|1789|1788|1790.5|1790|1789|1787.5|1587
1634637900000|2021-10-19 10:05:00|1788.5|1787|1788|1786.5|1788.5|1787.5|1787.5|1786.5|304
1634638200000|2021-10-19 10:10:00||1787||1787||1787||1786.5|24
1634638500000|2021-10-19 10:15:00|1788.5|1786.5|1788|1787|1788.5|1788|1788|1786.5|1943
1634638800000|2021-10-19 10:20:00|1788.5|1787.5|1790|1789|1792|1790.5|1788.5|1787.5|2253
1634639100000|2021-10-19 10:25:00|1790.5|1789.5|1792.5|1791.5|1793.5|1792|1790.5|1789|2845
1634639400000|2021-10-19 10:30:00|1792|1791|1791.5|1790|1792|1791.5|1791|1790|2074
1634639700000|2021-10-19 10:35:00|1791|1789.5|1790|1788.5|1791.5|1790|1789.5|1788.5|910
1634640000000|2021-10-19 10:40:00|1789.5|1789|1790.5|1790|1791|1790.5|1789.5|1788.5|2085
1634640300000|2021-10-19 10:45:00|1791|1790.5|1795|1793.5|1795|1794|1791|1790.5|5767
1634640600000|2021-10-19 10:50:00|1794.5|1794|1798|1796.5|1798.5|1797.5|1794|1793|2666
1634640900000|2021-10-19 10:55:00|1797.5|1797|1798.5|1797|1799|1798|1797.5|1796|2334
1634641200000|2021-10-19 11:00:00|1798|1797.5|1800|1799.5|1800.5|1799.5|1797.5|1796.5|5002
1634641500000|2021-10-19 11:05:00|1800.5|1799|1798|1797|1800.5|1799|1797.5|1797|495
1634641800000|2021-10-19 11:10:00|1797.5|1796.5|1799|1798|1801|1800|1797.5|1796.5|3427
1634642100000|2021-10-19 11:15:00|1798.5|1797.5|1799|1797.5|1800.5|1799.5|1798|1797|2807
1634642400000|2021-10-19 11:20:00|1798.5|1797|1798.5|1797.5|1798.5|1797.5|1798|1797|129
1634642700000|2021-10-19 11:25:00|1799|1798|1799|1798|1800.5|1799|1798.5|1798|2434
1634643000000|2021-10-19 11:30:00|1799.5|1798.5|1800.5|1799.5|1800.5|1800|1799.5|1798|1247
1634643300000|2021-10-19 11:35:00|1801.5|1800|1799.5|1798.5|1803|1802.5|1799|1798.5|4245
1634643600000|2021-10-19 11:40:00|1799|1798|1798.5|1797|1799|1798|1798.5|1797|690
1634643900000|2021-10-19 11:45:00|1798|1797.5|1797.5|1796.5|1798|1797.5|1796.5|1795.5|4996
1634644200000|2021-10-19 11:50:00|1797|1797|1795.5|1794.5|1797|1797|1795.5|1794.5|519
1634644500000|2021-10-19 11:55:00|1796|1795.5|1799|1797.5|1799.5|1798|1795.5|1794.5|5323
1634644800000|2021-10-19 12:00:00|1799.5|1798|1800.5|1799.5|1801.5|1799.5|1799.5|1797.5|2677
1634645100000|2021-10-19 12:05:00|1800|1799|1801|1800|1801.5|1800.5|1800|1799|23767
1634645400000|2021-10-19 12:10:00|1801.5|1800.5|1802|1801|1803.5|1802.5|1801|1800.5|3163
1634645700000|2021-10-19 12:15:00|1801.5|1800.5|1801.5|1800.5|1802.5|1802|1801|1799.5|3990
1634646000000|2021-10-19 12:20:00|1801|1800|1799.5|1799|1801|1800.5|1799.5|1798.5|2865
1634646300000|2021-10-19 12:25:00|1800|1799.5|1801|1800|1802|1801|1800|1799|3244
1634646600000|2021-10-19 12:30:00|1801.5|1800.5|1801.5|1800|1802.5|1802|1801|1800|2487
1634646900000|2021-10-19 12:35:00|1801|1800.5|1803.5|1802.5|1804|1803|1801|1800.5|2587
1634647200000|2021-10-19 12:40:00|1803|1802|1804|1803|1804.5|1803.5|1801|1800.5|2431
1634647500000|2021-10-19 12:45:00|1803.5|1802.5|1803|1802|1804|1803|1801.5|1800.5|5497
1634647800000|2021-10-19 12:50:00|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|414
1634648100000|2021-10-19 12:55:00|1802|1801|1800.5|1799.5|1804|1803|1800.5|1799.5|4048
1634648400000|2021-10-19 13:00:00|1800|1799|1803|1802.5|1803.5|1802.5|1800|1799|3972
1634648700000|2021-10-19 13:05:00|1802.5|1802|1805|1804|1805.5|1804|1802|1801|1932
1634649000000|2021-10-19 13:10:00|1805.5|1804.5|1804.5|1803.5|1805.5|1804.5|1803.5|1803|5552
1634649300000|2021-10-19 13:15:00|1804|1803|1806.5|1806|1807|1806|1802|1801|8784
1634649600000|2021-10-19 13:20:00|1806|1805.5|1805|1804|1806|1805.5|1804.5|1803.5|8670
1634649900000|2021-10-19 13:25:00|1805.5|1804.5|1807.5|1806.5|1808.5|1807.5|1805.5|1804|9314
1634650200000|2021-10-19 13:30:00|1808|1807|1806|1805|1808|1807|1804|1803|6000
1634650500000|2021-10-19 13:35:00|1806.5|1805.5|1809|1808|1809|1808|1806|1805|7448
1634650800000|2021-10-19 13:40:00|1809.5|1808.5|1809.5|1808.5|1810.5|1810|1808|1807|3330
1634651100000|2021-10-19 13:45:00|1810|1809|1812|1811|1812.5|1811.5|1809.5|1808|15956
1634651400000|2021-10-19 13:50:00|1812.5|1811.5|1815.5|1814|1817|1815|1812|1810.5|10326
1634651700000|2021-10-19 13:55:00|1815|1814.5|1813|1812|1815.5|1815|1812.5|1811.5|11471
1634652000000|2021-10-19 14:00:00|1812.5|1811.5|1808.5|1807.5|1812.5|1811.5|1808|1807|4762
1634652300000|2021-10-19 14:05:00|1809|1808|1806|1805|1809|1808.5|1806|1805|6833
1634652600000|2021-10-19 14:10:00|1806.5|1805.5|1808|1807.5|1809|1808.5|1806|1805|12297
1634652900000|2021-10-19 14:15:00|1807.5|1807|1803.5|1802.5|1808|1807|1803|1802|6124
1634653200000|2021-10-19 14:20:00|1804|1803|1808|1807|1809.5|1808|1802.5|1801.5|10744
1634653500000|2021-10-19 14:25:00|1807.5|1806.5|1808.5|1807.5|1809.5|1808.5|1807|1806|6950
1634653800000|2021-10-19 14:30:00|1808|1807|1808|1807|1808.5|1808|1807.5|1807|7133
1634654100000|2021-10-19 14:35:00|1807.5|1806.5|1810|1809|1810.5|1810|1806.5|1806|30974
1634654400000|2021-10-19 14:40:00|1810.5|1809.5|1811.5|1810.5|1813|1812.5|1810.5|1809.5|7484
1634654700000|2021-10-19 14:45:00|1811|1810|1811.5|1810.5|1812|1811.5|1811|1810|3923
1634655000000|2021-10-19 14:50:00|1812|1811|1811|1810|1812|1811.5|1810.5|1809.5|5066
1634655300000|2021-10-19 14:55:00|1810.5|1809.5|1812.5|1811.5|1812.5|1811.5|1810.5|1809.5|24370
1634655600000|2021-10-19 15:00:00|1812|1811|1816.5|1815.5|1817|1816|1811|1810.5|12997
1634655900000|2021-10-19 15:05:00|1816|1815|1817.5|1816|1818|1817.5|1816|1815|10494
1634656200000|2021-10-19 15:10:00|1817|1815.5|1815|1814|1819|1818.5|1815|1814|9189
1634656500000|2021-10-19 15:15:00|1815.5|1814.5|1814|1813|1815.5|1814.5|1813.5|1812.5|7580
1634656800000|2021-10-19 15:20:00|1813.5|1813.5|1814|1813|1815|1814.5|1813.5|1813|9457
1634657100000|2021-10-19 15:25:00|1813.5|1813.5|1816|1815.5|1816.5|1815.5|1813.5|1813|15683
1634713200000|2021-10-20 07:00:00|1800|1793.5|1817.5|1812|1823.5|1819|1799.5|1793.5|13570
1634713500000|2021-10-20 07:05:00|1818|1812.5|1813|1810|1818.5|1814|1813|1808|3355
1634713800000|2021-10-20 07:10:00|1813.5|1810.5|1817|1815|1821|1818|1813.5|1810.5|5155
1634714100000|2021-10-20 07:15:00|1816|1814.5|1823|1820|1823.5|1821|1815.5|1813|3152
1634714400000|2021-10-20 07:20:00|1822.5|1819.5|1818.5|1815.5|1823|1819.5|1817.5|1814.5|1012
1634714700000|2021-10-20 07:25:00|1819|1816|1819.5|1816.5|1820|1818|1818|1815|1674
1634715000000|2021-10-20 07:30:00|1820|1817|1821.5|1819.5|1822|1820|1820|1817|1462
1634715300000|2021-10-20 07:35:00|1821|1818.5|1813.5|1812|1821|1818.5|1812.5|1810.5|3519
1634715600000|2021-10-20 07:40:00|1814|1812.5|1813.5|1811|1815.5|1814|1813|1810.5|2939
1634715900000|2021-10-20 07:45:00|1813|1811.5|1814.5|1812.5|1817|1816|1813|1811.5|4873
1634716200000|2021-10-20 07:50:00|1815|1813|1816.5|1815|1817|1815.5|1814|1812|4589
1634716500000|2021-10-20 07:55:00|1817|1815.5|1819.5|1818|1819.5|1818|1815|1813.5|6740
1634716800000|2021-10-20 08:00:00|1820|1818.5|1823.5|1821.5|1824|1822.5|1819.5|1818.5|3171
1634717100000|2021-10-20 08:05:00|1823|1822|1818.5|1816|1824|1822.5|1816.5|1815.5|1222
1634717400000|2021-10-20 08:10:00|1819|1816.5|1821.5|1820|1821.5|1820|1817.5|1816.5|3075
1634717700000|2021-10-20 08:15:00|1821|1819|1821|1819.5|1821|1820|1819.5|1818.5|671
1634718000000|2021-10-20 08:20:00|1821.5|1820|1818.5|1818|1822|1821|1818|1816.5|3843
1634718300000|2021-10-20 08:25:00|1819.5|1817.5|1818|1817|1819.5|1818|1815|1814|6299
1634718600000|2021-10-20 08:30:00|1817.5|1817.5|1816.5|1815.5|1817.5|1817.5|1816|1815|1878
1634718900000|2021-10-20 08:35:00|1817|1816|1818.5|1817|1820.5|1819.5|1816.5|1815.5|2917
1634719200000|2021-10-20 08:40:00|1818|1816.5|1817|1816|1818.5|1817|1817|1815.5|950
1634719500000|2021-10-20 08:45:00|1817.5|1816.5|1815|1814|1817.5|1817|1815|1814|2970
1634719800000|2021-10-20 08:50:00|1815.5|1814.5|1817.5|1816.5|1817.5|1817|1814.5|1813.5|4599
1634720100000|2021-10-20 08:55:00|1817|1816|1818.5|1818|1818.5|1818|1815.5|1814|4958
1634720400000|2021-10-20 09:00:00|1819|1818.5|1823.5|1822.5|1824|1823|1819|1818.5|3921
1634720700000|2021-10-20 09:05:00|1824|1823|1827.5|1826|1828.5|1827.5|1823.5|1822.5|10831
1634721000000|2021-10-20 09:10:00|1827|1825.5|1827.5|1825.5|1827.5|1826|1826.5|1825.5|65
1634721300000|2021-10-20 09:15:00|1827|1826|1829|1828|1829|1828|1826.5|1826|2194
1634721600000|2021-10-20 09:20:00|1829.5|1828.5|1832|1830.5|1834.5|1833.5|1828.5|1827.5|8505
1634721900000|2021-10-20 09:25:00|1832.5|1831|1831.5|1830.5|1833|1832|1830|1828|5326
1634722200000|2021-10-20 09:30:00|1832|1831|1836|1834.5|1836|1834.5|1832|1831|2432
1634722500000|2021-10-20 09:35:00|1836.5|1835|1835.5|1834|1836.5|1835|1835|1834|3890
1634722800000|2021-10-20 09:40:00|1835|1833.5|1833|1832|1835.5|1833.5|1833|1832|3377
1634723100000|2021-10-20 09:45:00|1832.5|1831.5|1828|1826.5|1833|1832|1827|1826|4432
1634723400000|2021-10-20 09:50:00|1827.5|1826|1830|1829|1830.5|1829|1825.5|1825|5562
1634723700000|2021-10-20 09:55:00|1830.5|1829.5|1829.5|1828|1831|1830|1829|1828|6476
1634724000000|2021-10-20 10:00:00|1830|1828.5|1834|1833.5|1834.5|1833.5|1830|1828.5|4411
1634724300000|2021-10-20 10:05:00|1834.5|1833|1836|1835|1836.5|1835|1833.5|1833|2318
1634724600000|2021-10-20 10:10:00|1835.5|1834.5|1837.5|1836|1837.5|1836.5|1835|1834.5|4241
1634724900000|2021-10-20 10:15:00|1838|1836.5|1838|1837|1838.5|1837.5|1837.5|1836.5|3574
1634725200000|2021-10-20 10:20:00|1837.5|1836.5|1836.5|1835.5|1837.5|1836.5|1836.5|1835|7847
1634725500000|2021-10-20 10:25:00|1836|1835|1834.5|1833.5|1836.5|1836|1832.5|1831.5|4463
1634725800000|2021-10-20 10:30:00|1834|1833|1834|1833.5|1834.5|1833.5|1833|1832.5|3160
1634726100000|2021-10-20 10:35:00|1834.5|1834|1835.5|1835|1835.5|1835|1832.5|1831.5|22833
1634726400000|2021-10-20 10:40:00|1836|1835.5|1835.5|1834|1838|1836|1835|1834|1851
1634726700000|2021-10-20 10:45:00|1835|1833.5|1823|1821|1835.5|1833.5|1823|1821|6435
1634727000000|2021-10-20 10:50:00|1823.5|1821.5|1820.5|1819.5|1823.5|1821.5|1820|1818.5|3056
1634727300000|2021-10-20 10:55:00|1821|1820|1823|1822|1823.5|1822.5|1821|1819.5|1901
1634727600000|2021-10-20 11:00:00|1822.5|1821.5|1823.5|1822|1824|1823|1821|1820.5|5123
1634727900000|2021-10-20 11:05:00|1823|1821|1823.5|1822|1823.5|1822|1821.5|1820.5|993
1634728200000|2021-10-20 11:10:00|1823|1821.5|1824.5|1823.5|1824.5|1824|1823|1821.5|6604
1634728500000|2021-10-20 11:15:00|1824|1823|1820.5|1819.5|1824.5|1823.5|1820|1818.5|3305
1634728800000|2021-10-20 11:20:00|1821|1820|1820.5|1819.5|1821.5|1821|1820.5|1819.5|804
1634729100000|2021-10-20 11:25:00|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1819.5|372
1634729400000|2021-10-20 11:30:00|1822|1821|1822|1821|1822|1821.5|1821.5|1820.5|1850
1634729700000|2021-10-20 11:35:00|1821.5|1820.5|1825|1824|1825|1824|1821.5|1820.5|6089
1634730000000|2021-10-20 11:40:00|1824.5|1823.5|1826|1824.5|1826|1825|1824|1823|3898
1634730300000|2021-10-20 11:45:00|1826.5|1825|1826|1825|1827.5|1827|1825.5|1824.5|7173
1634730600000|2021-10-20 11:50:00|1826.5|1825.5|1828|1827|1828|1827|1826.5|1825.5|643
1634730900000|2021-10-20 11:55:00|1827.5|1826.5|1828|1827|1828|1827|1827.5|1826.5|684
1634731200000|2021-10-20 12:00:00|1828.5|1827.5|1828.5|1827.5|1829|1828.5|1827.5|1827|3374
1634731500000|2021-10-20 12:05:00|1829|1828|1834|1833|1834|1833.5|1829|1828|4076
1634731800000|2021-10-20 12:10:00|1833.5|1832.5|1832|1831|1834.5|1833|1832|1831|5857
1634732100000|2021-10-20 12:15:00|1832.5|1831.5|1832.5|1831|1832.5|1832|1830|1829|3546
1634732400000|2021-10-20 12:20:00|1833|1831.5|1833|1832|1834|1833|1832.5|1831.5|3524
1634732700000|2021-10-20 12:25:00|1832.5|1831.5|1830|1828.5|1832.5|1831.5|1828.5|1827.5|2754
1634733000000|2021-10-20 12:30:00|1829.5|1829|1829|1828|1830|1829|1828.5|1828|1560
1634733300000|2021-10-20 12:35:00|1829.5|1828.5|1829.5|1828.5|1829.5|1829|1829|1828|1628
1634733600000|2021-10-20 12:40:00|1830|1829|1829.5|1828.5|1830.5|1829.5|1828.5|1828|6575
1634733900000|2021-10-20 12:45:00|1829|1828|1827.5|1827|1829.5|1828|1827.5|1827|3097
1634734200000|2021-10-20 12:50:00|1828|1827.5|1830.5|1830|1830.5|1830|1828|1827|3389
1634734500000|2021-10-20 12:55:00|1831|1830.5|1830|1829|1833|1832|1829.5|1828.5|32641
1634734800000|2021-10-20 13:00:00|1830.5|1829.5|1831|1829.5|1833|1832.5|1830|1829|10934
1634735100000|2021-10-20 13:05:00|1831.5|1830|1832.5|1831.5|1834|1833|1831|1829.5|7165
1634735400000|2021-10-20 13:10:00|1833|1832|1833.5|1832.5|1834|1833|1833|1832|25806
1634735700000|2021-10-20 13:15:00|1834|1833|1832.5|1831.5|1834|1833.5|1832|1831|3198
1634736000000|2021-10-20 13:20:00|1833|1832|1833.5|1832|1834|1833.5|1833|1832|2547
1634736300000|2021-10-20 13:25:00|1833|1832.5|1833.5|1832.5|1833.5|1833|1832.5|1832|1347
1634736600000|2021-10-20 13:30:00|1833|1832|1835.5|1834|1836|1835.5|1832.5|1832|12833
1634736900000|2021-10-20 13:35:00|1835|1834.5|1835.5|1834|1836.5|1835.5|1834.5|1833.5|8855
1634737200000|2021-10-20 13:40:00|1835|1834.5|1832.5|1831.5|1835.5|1834.5|1832|1831.5|5700
1634737500000|2021-10-20 13:45:00|1832|1830|1831.5|1830.5|1832.5|1831.5|1830|1829|12932
1634737800000|2021-10-20 13:50:00|1831|1830|1824.5|1823.5|1831|1830|1824.5|1823.5|11695
1634738100000|2021-10-20 13:55:00|1824|1823|1824|1823|1824.5|1824|1823|1822|8402
1634738400000|2021-10-20 14:00:00|1823.5|1823.5|1820.5|1819.5|1824|1823.5|1820|1819|5251
1634738700000|2021-10-20 14:05:00|1820|1819|1821|1820|1821|1820.5|1817|1816.5|15274
1634739000000|2021-10-20 14:10:00|1820.5|1819.5|1824|1822.5|1824|1823.5|1820.5|1819.5|10666
1634739300000|2021-10-20 14:15:00|1824.5|1823|1825.5|1824.5|1825.5|1824.5|1822.5|1822|7078
1634739600000|2021-10-20 14:20:00|1825|1824|1824.5|1823.5|1825.5|1824|1823|1822.5|9419
1634739900000|2021-10-20 14:25:00|1824|1823|1823.5|1823|1824|1823|1822.5|1821.5|7365
1634740200000|2021-10-20 14:30:00|1823|1822.5|1822|1821|1823.5|1822.5|1821|1820|13658
1634740500000|2021-10-20 14:35:00|1821.5|1820.5|1821|1820.5|1821.5|1821|1819.5|1818.5|7698
1634740800000|2021-10-20 14:40:00|1820.5|1820|1821.5|1820.5|1821.5|1821|1820.5|1819.5|4910
1634741100000|2021-10-20 14:45:00|1821|1821|1821.5|1820.5|1821.5|1821|1821|1820|4644
1634741400000|2021-10-20 14:50:00|1821|1820|1818|1817.5|1821.5|1820.5|1817.5|1816|6529
1634741700000|2021-10-20 14:55:00|1817.5|1817|1814|1813|1817.5|1817|1813|1812.5|26483
1634742000000|2021-10-20 15:00:00|1813.5|1813.5|1813|1812|1814.5|1814|1812.5|1812|7369
1634742300000|2021-10-20 15:05:00|1812.5|1812.5|1813|1812|1813.5|1813|1812.5|1812|2865
1634742600000|2021-10-20 15:10:00|1812.5|1811.5|1811|1810.5|1813|1812|1811|1810.5|5068
1634742900000|2021-10-20 15:15:00|1810.5|1810|1812.5|1812|1813.5|1813|1809.5|1809|11278
1634743200000|2021-10-20 15:20:00|1813|1812.5|1816|1815|1816|1815.5|1813|1812|12320
1634743500000|2021-10-20 15:25:00|1815.5|1814.5|1816.5|1815.5|1817|1816.5|1815|1814|19800
1634799600000|2021-10-21 07:00:00|1842|1790.5|1806.5|1800|1842|1815|1803.5|1690|4656
1634799900000|2021-10-21 07:05:00|1806|1802.5|1815.5|1810|1816|1810.5|1804|1802.5|1142
1634800200000|2021-10-21 07:10:00|1815|1810.5|1815|1811.5|1819|1815|1813|1809|2722
1634800500000|2021-10-21 07:15:00|1814.5|1812|1811.5|1809|1816|1813.5|1811|1809|3524
1634800800000|2021-10-21 07:20:00|1812|1809.5|1819.5|1817|1820|1818.5|1811.5|1809.5|1808
1634801100000|2021-10-21 07:25:00|1820|1817.5|1822|1819.5|1823.5|1820.5|1819.5|1817.5|873
1634801400000|2021-10-21 07:30:00|1822.5|1820|1823|1821|1824.5|1822|1822.5|1819.5|1552
1634801700000|2021-10-21 07:35:00|1822.5|1820|1814|1811.5|1822.5|1820|1813.5|1811.5|1815
1634802000000|2021-10-21 07:40:00|1813.5|1811|1811.5|1809.5|1814|1811|1810|1808.5|1338
1634802300000|2021-10-21 07:45:00|1810.5|1810|1816|1814.5|1817.5|1815.5|1810.5|1810|2135
1634802600000|2021-10-21 07:50:00|1815.5|1814|1815.5|1813.5|1817.5|1815|1815|1813|2074
1634802900000|2021-10-21 07:55:00|1815|1813|1811|1809|1815|1813|1810|1808|1220
1634803200000|2021-10-21 08:00:00|1810.5|1808.5|1808.5|1807|1811|1809|1808.5|1807|1130
1634803500000|2021-10-21 08:05:00|1809|1807.5|1806|1805|1809.5|1808.5|1806|1805|1617
1634803800000|2021-10-21 08:10:00|1806.5|1805.5|1807|1805|1809|1807|1806.5|1805|2308
1634804100000|2021-10-21 08:15:00|1807.5|1805.5|1811.5|1810|1811.5|1810|1807.5|1805|547
1634804400000|2021-10-21 08:20:00|1812|1810.5|1812|1810|1813|1811.5|1811.5|1810|450
1634804700000|2021-10-21 08:25:00|1812.5|1810.5|1811.5|1810|1814|1812.5|1811.5|1810|2444
1634805000000|2021-10-21 08:30:00|1812|1810.5|1813.5|1812|1814|1812.5|1812|1810|1208
1634805300000|2021-10-21 08:35:00|1812.5|1812.5|1815|1813|1815.5|1814|1812.5|1812.5|511
1634805600000|2021-10-21 08:40:00|1815.5|1813.5|1816|1814.5|1818|1816|1815.5|1813.5|1582
1634805900000|2021-10-21 08:45:00|1815.5|1814|1818|1816.5|1819.5|1818|1813|1811.5|3659
1634806200000|2021-10-21 08:50:00|1817|1816|1817|1815.5|1818|1816.5|1816.5|1815.5|1315
1634806500000|2021-10-21 08:55:00|1817.5|1816.5|1818|1816|1819|1817.5|1817.5|1816|347
1634806800000|2021-10-21 09:00:00|1818.5|1816.5|1819|1818|1819|1818.5|1818.5|1816|682
1634807100000|2021-10-21 09:05:00|1818.5|1817.5|1818|1816.5|1818.5|1817.5|1817.5|1816.5|987
1634807400000|2021-10-21 09:10:00|1818.5|1817|1825|1824|1825|1824|1818|1817|2804
1634807700000|2021-10-21 09:15:00|1824.5|1823.5|1821.5|1820|1824.5|1824|1821|1820|1624
1634808000000|2021-10-21 09:20:00|1822|1820.5|1824|1823|1824.5|1823|1821.5|1820.5|3477
1634808300000|2021-10-21 09:25:00||1822.5||1822.5||1823||1822.5|330
1634808600000|2021-10-21 09:30:00|1823.5|1822|1824|1823|1824|1823|1821|1820|1896
1634808900000|2021-10-21 09:35:00|1823.5|1822.5|1819.5|1818|1823.5|1822.5|1819.5|1818|1803
1634809200000|2021-10-21 09:40:00|1820|1818.5|1820.5|1819.5|1822|1820.5|1820|1818.5|4052
1634809500000|2021-10-21 09:45:00|1821|1820|1819.5|1818.5|1821|1820|1819.5|1818.5|832
1634809800000|2021-10-21 09:50:00|1820.5|1819|1818.5|1817.5|1821.5|1820|1818.5|1817|5829
1634810100000|2021-10-21 09:55:00|1818|1817|1822|1820.5|1822.5|1820.5|1817|1815|3513
1634810400000|2021-10-21 10:00:00|1821.5|1821.5|1822|1821|1824.5|1822.5|1821.5|1820|4421
1634810700000|2021-10-21 10:05:00|1821.5|1820.5|1822|1820|1822.5|1821|1821|1820|1125
1634811000000|2021-10-21 10:10:00|1821.5|1819.5|1822|1820.5|1822|1821.5|1820|1819|2156
1634811300000|2021-10-21 10:15:00|1822.5|1821|1824|1822.5|1824|1823.5|1822.5|1820.5|395
1634811600000|2021-10-21 10:20:00|1823.5|1823|1824|1823|1825|1823.5|1823|1822|865
1634811900000|2021-10-21 10:25:00||1822.5||1822.5||1823||1822.5|0
1634812200000|2021-10-21 10:30:00|||||||||166
1634812500000|2021-10-21 10:35:00|1824.5|1823|1827.5|1826.5|1828|1826.5|1824.5|1823|2141
1634812800000|2021-10-21 10:40:00|1827|1826|1827.5|1826.5|1827.5|1826.5|1827|1826|933
1634813100000|2021-10-21 10:45:00|1827|1826|1829|1828.5|1829|1828.5|1827|1826|2649
1634813400000|2021-10-21 10:50:00|1829.5|1829|1826|1825|1830|1829.5|1826|1824.5|5532
1634813700000|2021-10-21 10:55:00|1825.5|1824.5|1827.5|1826|1827.5|1826|1825|1824.5|3013
1634814000000|2021-10-21 11:00:00|1827|1826.5|1827.5|1826|1827.5|1826.5|1826.5|1826|455
1634814300000|2021-10-21 11:05:00|1827|1825.5|1832|1830|1832.5|1830.5|1825.5|1824|5707
1634814600000|2021-10-21 11:10:00|1831.5|1830.5|1831|1829.5|1831.5|1830.5|1830.5|1829.5|2744
1634814900000|2021-10-21 11:15:00|1831.5|1830|1831|1829.5|1831.5|1830|1831|1829.5|832
1634815200000|2021-10-21 11:20:00|1830|1829|1829.5|1828.5|1830|1829.5|1829.5|1828.5|1867
1634815500000|2021-10-21 11:25:00|1830|1829|1830.5|1828.5|1831|1829.5|1830|1828.5|3645
1634815800000|2021-10-21 11:30:00|1830|1829|1830|1828.5|1831|1829.5|1830|1828.5|710
1634816100000|2021-10-21 11:35:00|1829.5|1829|1830.5|1829.5|1831|1829.5|1829.5|1828.5|1430
1634816400000|2021-10-21 11:40:00|1831|1830|1829.5|1828.5|1831|1830|1829|1828|3044
1634816700000|2021-10-21 11:45:00|1829|1828|1829|1828|1829|1828.5|1829|1828|417
1634817000000|2021-10-21 11:50:00|1829.5|1828.5|1829.5|1828|1829.5|1828.5|1829|1828|541
1634817300000|2021-10-21 11:55:00|1829|1827.5|1830|1829|1830|1829|1828.5|1827.5|2430
1634817600000|2021-10-21 12:00:00|1830.5|1828.5|1829|1828|1830.5|1829.5|1828.5|1826.5|2089
1634817900000|2021-10-21 12:05:00|1828.5|1828.5|1829|1828|1830|1828.5|1828.5|1828|1145
1634818200000|2021-10-21 12:10:00|1828.5|1828.5|1827|1826|1828.5|1828.5|1827|1826|2218
1634818500000|2021-10-21 12:15:00|1827.5|1826.5|1826|1825|1828|1827|1825.5|1825|5352
1634818800000|2021-10-21 12:20:00|1826.5|1825.5|1829|1827.5|1829|1828|1826.5|1825.5|1987
1634819100000|2021-10-21 12:25:00|1828.5|1828|1829|1828.5|1829|1828.5|1828.5|1828|208
1634819400000|2021-10-21 12:30:00|1828.5|1828|1829|1827.5|1829|1828.5|1828.5|1827.5|2464
1634819700000|2021-10-21 12:35:00|1828.5|1827|1828|1827.5|1829|1828.5|1827.5|1826.5|2511
1634820000000|2021-10-21 12:40:00|1827.5|1827|1827|1826.5|1827.5|1827|1826.5|1825|2554
1634820300000|2021-10-21 12:45:00|1826.5|1826|1825|1823.5|1826.5|1826|1824|1822.5|4869
1634820600000|2021-10-21 12:50:00|1824.5|1823|1826.5|1825.5|1826.5|1826|1824.5|1823|3174
1634820900000|2021-10-21 12:55:00|1826|1825|1825|1824|1826.5|1825|1824.5|1823.5|2354
1634821200000|2021-10-21 13:00:00|1825.5|1824.5|1825|1823.5|1827|1825.5|1825|1823.5|4050
1634821500000|2021-10-21 13:05:00|1824.5|1823|1822.5|1822|1825|1823|1821.5|1821|5488
1634821800000|2021-10-21 13:10:00|1823|1822.5|1825|1824|1825|1824.5|1822|1821|3014
1634822100000|2021-10-21 13:15:00|1825.5|1824.5|1825|1823.5|1825.5|1824.5|1824.5|1823.5|927
1634822400000|2021-10-21 13:20:00|1824.5|1823|1821|1820|1824.5|1823|1820.5|1820|5142
1634822700000|2021-10-21 13:25:00|1820.5|1820.5|1821|1820|1821.5|1821|1819|1817.5|6174
1634823000000|2021-10-21 13:30:00|1821.5|1820.5|1824|1822.5|1824|1823|1820.5|1819.5|13371
1634823300000|2021-10-21 13:35:00|1824.5|1822|1823.5|1822.5|1824.5|1823.5|1822|1821|6165
1634823600000|2021-10-21 13:40:00|1824|1823.5|1823.5|1822.5|1825.5|1824.5|1823|1822.5|2778
1634823900000|2021-10-21 13:45:00|1824|1823.5|1821.5|1820.5|1824|1823.5|1821.5|1820|4643
1634824200000|2021-10-21 13:50:00|1822|1821|1820|1819|1823|1822|1820|1819|4641
1634824500000|2021-10-21 13:55:00|1820.5|1819.5|1821.5|1820.5|1822.5|1821.5|1820.5|1819.5|4220
1634824800000|2021-10-21 14:00:00|1821|1820|1820|1819|1821|1820|1820|1819|1076
1634825100000|2021-10-21 14:05:00|1819.5|1818.5|1819.5|1818.5|1820|1819.5|1818.5|1818|5388
1634825400000|2021-10-21 14:10:00|1819|1818|1820.5|1819.5|1820.5|1820|1819|1818|2936
1634825700000|2021-10-21 14:15:00|1820|1820|1821|1820|1821.5|1820.5|1819|1818.5|2871
1634826000000|2021-10-21 14:20:00|1820.5|1820.5|1823.5|1823|1824.5|1824|1820.5|1820|4861
1634826300000|2021-10-21 14:25:00|1824|1823.5|1827.5|1826.5|1828.5|1827.5|1824|1823.5|80320
1634826600000|2021-10-21 14:30:00|1827|1826|1826.5|1825.5|1827|1826.5|1826|1825.5|1730
1634826900000|2021-10-21 14:35:00|1827|1826|1828|1827.5|1829|1828.5|1826.5|1825.5|6489
1634827200000|2021-10-21 14:40:00|1827.5|1827|1828.5|1827.5|1828.5|1828|1826.5|1825.5|4221
1634827500000|2021-10-21 14:45:00|1828|1827|1827.5|1826.5|1828.5|1828|1826.5|1826|4181
1634827800000|2021-10-21 14:50:00|1828|1827|1828|1827.5|1828|1827.5|1827|1826.5|2946
1634828100000|2021-10-21 14:55:00|1828.5|1828|1827.5|1826.5|1829|1828.5|1827|1826.5|3648
1634828400000|2021-10-21 15:00:00|1827|1827|1828|1827.5|1829.5|1829|1826.5|1825.5|6108
1634828700000|2021-10-21 15:05:00|1828.5|1828|1828|1827.5|1828.5|1828|1828|1827.5|1374
1634829000000|2021-10-21 15:10:00|1828.5|1828|1831.5|1830.5|1831.5|1831|1828.5|1828|6970
1634829300000|2021-10-21 15:15:00|1832|1831|1832.5|1831.5|1833.5|1833|1832|1830.5|8388
1634829600000|2021-10-21 15:20:00|1833|1832|1832|1831.5|1833.5|1833|1832|1831.5|3576
1634829900000|2021-10-21 15:25:00|1831.5|1831|1829|1828.5|1832|1831.5|1828|1826.5|6382
1634886000000|2021-10-22 07:00:00|1854.5|1844.5|1830.5|1828|1854.5|1845|1830.5|1827.5|3092
1634886300000|2021-10-22 07:05:00|1833|1828.5|1827.5|1824|1833.5|1828.5|1827|1821.5|1030
1634886600000|2021-10-22 07:10:00|1827|1824.5|1832|1829|1832.5|1829|1826.5|1824.5|781
1634886900000|2021-10-22 07:15:00|1831.5|1829.5|1836|1833.5|1836.5|1833.5|1829.5|1826.5|7058
1634887200000|2021-10-22 07:20:00|1835.5|1834|1837|1834|1837|1834|1829.5|1827|5120
1634887500000|2021-10-22 07:25:00|1837.5|1834.5|1838.5|1837|1841.5|1839|1836|1834.5|6700
1634887800000|2021-10-22 07:30:00|1839|1837.5|1832.5|1831|1841|1840|1832.5|1831|2347
1634888100000|2021-10-22 07:35:00|1832|1830.5|1834|1832.5|1834|1833|1830|1828.5|2079
1634888400000|2021-10-22 07:40:00|1833.5|1831.5|1832|1831|1834|1833|1832|1831|2919
1634888700000|2021-10-22 07:45:00|1831.5|1830|1826.5|1825|1831.5|1830|1826.5|1825|2542
1634889000000|2021-10-22 07:50:00|1826|1825.5|1829|1827.5|1832.5|1830|1826|1825.5|3439
1634889300000|2021-10-22 07:55:00|1828.5|1827|1829.5|1828.5|1829.5|1828.5|1826.5|1826|2551
1634889600000|2021-10-22 08:00:00|1830|1829|1828.5|1827.5|1831.5|1830|1828.5|1827.5|663
1634889900000|2021-10-22 08:05:00|1827.5|1827|1830|1828.5|1831.5|1831|1827.5|1826.5|4651
1634890200000|2021-10-22 08:10:00|1829.5|1828|1831.5|1831|1831.5|1831|1828.5|1828|3648
1634890500000|2021-10-22 08:15:00|1832|1831.5|1832|1830|1835|1833.5|1830|1828.5|3382
1634890800000|2021-10-22 08:20:00|1831.5|1830.5|1836|1835|1836|1835|1831.5|1830|1350
1634891100000|2021-10-22 08:25:00|1835.5|1834.5|1838|1836|1838|1836|1834.5|1833.5|631
1634891400000|2021-10-22 08:30:00|1837.5|1835.5|1833|1831|1838|1835.5|1832.5|1830.5|1423
1634891700000|2021-10-22 08:35:00|1833.5|1831.5|1838.5|1836.5|1839|1837|1833|1831|7397
1634892000000|2021-10-22 08:40:00|1838|1836|1839|1838.5|1839|1838.5|1837.5|1836|514
1634892300000|2021-10-22 08:45:00|1838.5|1838|1840|1838|1841.5|1839.5|1837.5|1836|3029
1634892600000|2021-10-22 08:50:00|1839.5|1838.5|1840|1838|1840|1838.5|1839.5|1838|3
1634892900000|2021-10-22 08:55:00|1839.5|1837|1836|1835|1840|1837|1836|1834.5|16488
1634893200000|2021-10-22 09:00:00|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1833.5|383
1634893500000|2021-10-22 09:05:00|1835.5|1834.5|1838|1836.5|1838.5|1836.5|1835.5|1834.5|1794
1634893800000|2021-10-22 09:10:00|1837.5|1836|1837.5|1836.5|1837.5|1837|1837|1836|1970
1634894100000|2021-10-22 09:15:00|1837|1837|1837|1835.5|1838|1837|1835.5|1834|2875
1634894400000|2021-10-22 09:20:00|1836.5|1835|1835|1834|1836.5|1835|1835|1834|2148
1634894700000|2021-10-22 09:25:00|1834.5|1833.5|1837|1835.5|1837.5|1836.5|1834.5|1833|2526
1634895000000|2021-10-22 09:30:00|1836.5|1835|1835|1833.5|1837|1836|1834.5|1833.5|2486
1634895300000|2021-10-22 09:35:00|1835.5|1834|1838.5|1837.5|1838.5|1837.5|1835.5|1834|880
1634895600000|2021-10-22 09:40:00|1838|1837|1841|1839.5|1841|1839.5|1837.5|1836|4437
1634895900000|2021-10-22 09:45:00|1841.5|1840|1840.5|1839.5|1841.5|1840|1840.5|1839.5|1787
1634896200000|2021-10-22 09:50:00|1841|1840|1839.5|1838.5|1841|1840.5|1839.5|1837.5|1792
1634896500000|2021-10-22 09:55:00|1839|1838|1840.5|1839|1840.5|1839|1839|1838|1171
1634896800000|2021-10-22 10:00:00|1840|1838.5|1839|1838|1840|1838.5|1839|1838|876
1634897100000|2021-10-22 10:05:00|1839.5|1838.5|1838.5|1837.5|1839.5|1838.5|1838|1836.5|1411
1634897400000|2021-10-22 10:10:00|||||||||36
1634897700000|2021-10-22 10:15:00|1839|1838|1839|1838|1839|1838|1838.5|1837.5|675
1634898000000|2021-10-22 10:20:00|||||||||74
1634898300000|2021-10-22 10:25:00|1839.5|1838.5|1839.5|1838.5|1840|1838.5|1839.5|1838|2192
1634898600000|2021-10-22 10:30:00|1839|1838|1839.5|1838.5|1839.5|1838.5|1838.5|1837.5|1677
1634898900000|2021-10-22 10:35:00|||||||||675
1634899200000|2021-10-22 10:40:00|1839|1838|1839|1838|1839.5|1838|1838.5|1838|511
1634899500000|2021-10-22 10:45:00|1838.5|1838.5|1840.5|1839.5|1840.5|1839.5|1838.5|1838.5|914
1634899800000|2021-10-22 10:50:00|1841|1840|1841|1840.5|1841|1840.5|1840.5|1840|2154
1634900100000|2021-10-22 10:55:00|1840.5|1840|1844.5|1843|1844.5|1843|1840.5|1840|2281
1634900400000|2021-10-22 11:00:00|1845|1843.5|1845.5|1845|1846.5|1845|1845|1843.5|1204
1634900700000|2021-10-22 11:05:00|1845|1844.5|1843.5|1843|1845.5|1844.5|1843.5|1842.5|4818
1634901000000|2021-10-22 11:10:00|1844|1842.5|1843.5|1842.5|1844|1843|1842|1840.5|2385
1634901300000|2021-10-22 11:15:00|1843|1842|1843|1842.5|1843.5|1842.5|1842.5|1841.5|1346
1634901600000|2021-10-22 11:20:00|1843.5|1843|1846.5|1845.5|1846.5|1846|1843.5|1843|2764
1634901900000|2021-10-22 11:25:00|1846|1845|1851|1850|1853|1851|1845.5|1845|23004
1634902200000|2021-10-22 11:30:00|1850.5|1849.5|1845.5|1844|1851|1849.5|1844|1843.5|9146
1634902500000|2021-10-22 11:35:00|1845|1843.5|1844.5|1843|1845.5|1843.5|1843.5|1842|1167
1634902800000|2021-10-22 11:40:00|||||||||1100
1634903100000|2021-10-22 11:45:00|1843.5|1842.5|1841.5|1840.5|1844|1842.5|1841.5|1840.5|3507
1634903400000|2021-10-22 11:50:00|1841|1840|1839|1837.5|1842.5|1841|1839|1837|6495
1634903700000|2021-10-22 11:55:00|1838.5|1838|1836.5|1835.5|1839|1838|1835.5|1835|4697
1634904000000|2021-10-22 12:00:00|1837|1836|1838|1837|1839|1837.5|1837|1836|1605
1634904300000|2021-10-22 12:05:00|1838.5|1837.5|1838|1837|1838.5|1837.5|1838|1837|339
1634904600000|2021-10-22 12:10:00|1837.5|1836.5|1836.5|1835.5|1838|1837.5|1836.5|1835|906
1634904900000|2021-10-22 12:15:00|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1835.5|459
1634905200000|2021-10-22 12:20:00|1838|1837|1839|1838|1839|1838|1838|1836.5|1793
1634905500000|2021-10-22 12:25:00|1838.5|1837.5|1839|1838|1840|1839|1838.5|1837.5|2402
1634905800000|2021-10-22 12:30:00|1839.5|1838.5|1837|1835.5|1840|1839.5|1836.5|1835.5|6644
1634906100000|2021-10-22 12:35:00|1837.5|1836|1837.5|1836.5|1837.5|1837|1837.5|1835.5|1139
1634906700000|2021-10-22 12:45:00|1837|1837|1837.5|1836.5|1838|1837.5|1836|1834.5|4289
1634907000000|2021-10-22 12:50:00|||||||||307
1634907300000|2021-10-22 12:55:00|1837|1836|1836.5|1836|1838|1836.5|1835.5|1835|3439
1634907600000|2021-10-22 13:00:00|1837|1835.5|1836|1835.5|1837|1836|1836|1835|899
1634907900000|2021-10-22 13:05:00|1836.5|1836|1836.5|1835.5|1837|1836.5|1836.5|1835.5|1130
1634908200000|2021-10-22 13:10:00|1836|1835|1835|1834|1837|1836.5|1835|1834|2520
1634908500000|2021-10-22 13:15:00|1834.5|1834.5|1831|1830|1834.5|1834.5|1830.5|1830|3737
1634908800000|2021-10-22 13:20:00|1830.5|1829.5|1828.5|1828|1830.5|1829.5|1827|1825.5|6302
1634909100000|2021-10-22 13:25:00|1828|1827.5|1828.5|1827|1829|1827.5|1827.5|1827|1215
1634909400000|2021-10-22 13:30:00|1829|1827.5|1827.5|1826.5|1830|1829.5|1827.5|1826.5|6647
1634909700000|2021-10-22 13:35:00|1828|1827|1828|1827|1829.5|1828.5|1827|1826|5735
1634910000000|2021-10-22 13:40:00|1827.5|1826.5|1828|1827|1830|1829|1824.5|1824|8181
1634910300000|2021-10-22 13:45:00|1827.5|1826.5|1824.5|1824|1827.5|1826.5|1824.5|1824|32207
1634910600000|2021-10-22 13:50:00|1825|1823.5|1826.5|1825.5|1828|1827|1823.5|1822|10756
1634910900000|2021-10-22 13:55:00|1826|1826|1830.5|1830|1832|1830.5|1826|1825.5|4222
1634911200000|2021-10-22 14:00:00|1831|1830.5|1828.5|1827.5|1835|1833.5|1828|1827|13802
1634911500000|2021-10-22 14:05:00|1829|1828|1825.5|1824.5|1830|1828.5|1825.5|1824|4925
1634911800000|2021-10-22 14:10:00|1826|1825|1826|1824.5|1827.5|1826.5|1824.5|1823.5|6036
1634912100000|2021-10-22 14:15:00|1826.5|1825.5|1825|1824|1826.5|1826|1824.5|1823|13120
1634912400000|2021-10-22 14:20:00|1825.5|1824.5|1830|1828.5|1830|1828.5|1825.5|1824.5|5269
1634912700000|2021-10-22 14:25:00|1830.5|1829|1831|1830.5|1833|1832|1830.5|1829|3591
1634913000000|2021-10-22 14:30:00|1831.5|1831|1829.5|1829|1832|1831|1829.5|1828|6476
1634913300000|2021-10-22 14:35:00|1830|1829.5|1824|1823|1830|1829.5|1824|1823|5801
1634913600000|2021-10-22 14:40:00|1823.5|1822.5|1821.5|1820.5|1823.5|1822.5|1817.5|1816.5|12936
1634913900000|2021-10-22 14:45:00|1822|1821|1822.5|1821.5|1824|1823|1821|1820|6387
1634914200000|2021-10-22 14:50:00|1822|1821|1821|1820|1822|1821|1819.5|1819|7710
1634914500000|2021-10-22 14:55:00|1821.5|1820.5|1824|1822.5|1824.5|1823|1821|1820.5|10039
1634914800000|2021-10-22 15:00:00|1824.5|1823|1822|1821|1826.5|1825|1821.5|1820.5|7486
1634915100000|2021-10-22 15:05:00|1822.5|1821.5|1821.5|1820.5|1822.5|1822|1821|1819.5|4717
1634915400000|2021-10-22 15:10:00|1821|1820|1819|1817.5|1821.5|1820|1818|1817.5|7191
1634915700000|2021-10-22 15:15:00|1818.5|1817|1817.5|1816.5|1818.5|1817.5|1817.5|1816.5|4357
1634916000000|2021-10-22 15:20:00|1817|1816|1816.5|1815.5|1817.5|1816.5|1816|1815|5478
1634916300000|2021-10-22 15:25:00|1816|1816|1813|1811.5|1817|1816|1813|1811|23693
1635145200000|2021-10-25 07:00:00|1822.5|1814|1816.5|1812|1822.5|1817.5|1813|1806.5|4272
1635145500000|2021-10-25 07:05:00|1817.5|1812.5|1810.5|1805.5|1818.5|1812.5|1807.5|1804.5|942
1635145800000|2021-10-25 07:10:00|1810|1805|1808|1805|1810|1805|1806|1802.5|505
1635146100000|2021-10-25 07:15:00|1807|1805.5|1805.5|1802.5|1807|1805.5|1803|1800|2324
1635146400000|2021-10-25 07:20:00|1805|1801|1804|1802|1805|1802.5|1799.5|1796.5|1290
1635146700000|2021-10-25 07:25:00|1803.5|1801.5|1803.5|1801|1804|1802|1802|1800.5|174
1635147000000|2021-10-25 07:30:00|1803|1800.5|1801.5|1800|1803|1800.5|1800.5|1799|349
1635147300000|2021-10-25 07:35:00|1802.5|1800.5|1804|1801.5|1806.5|1804|1802.5|1800.5|717
1635147600000|2021-10-25 07:40:00|1804.5|1802|1804.5|1803|1805.5|1803.5|1804.5|1802|1420
1635147900000|2021-10-25 07:45:00|1804|1802.5|1801|1799.5|1804|1802.5|1798.5|1797.5|5518
1635148200000|2021-10-25 07:50:00|1800.5|1799|1805.5|1804|1805.5|1804|1800.5|1799|2417
1635148500000|2021-10-25 07:55:00|1805|1804.5|1802.5|1801|1805|1804.5|1802.5|1801|1138
1635148800000|2021-10-25 08:00:00|1803|1801.5|1805.5|1804|1806|1804.5|1803|1801|2308
1635149100000|2021-10-25 08:05:00|1806|1805|1808|1806.5|1809|1808|1806|1804|4161
1635149400000|2021-10-25 08:10:00|1808.5|1807|1807|1805.5|1808.5|1808|1807|1804.5|1389
1635149700000|2021-10-25 08:15:00|1806|1806.5|1811|1809.5|1811|1809.5|1806|1806.5|3062
1635150000000|2021-10-25 08:20:00|1810.5|1809|1810.5|1808.5|1811|1809.5|1810|1808.5|311
1635150300000|2021-10-25 08:25:00|1811|1809|1810.5|1809|1812.5|1811.5|1810|1808.5|2989
1635150600000|2021-10-25 08:30:00|1810|1808.5|1808|1807|1811|1810|1807.5|1806.5|2214
1635150900000|2021-10-25 08:35:00|1807.5|1806.5|1806.5|1805|1807.5|1806.5|1806|1804.5|1432
1635151200000|2021-10-25 08:40:00|1806|1805.5|1812|1811|1812.5|1811.5|1806|1805.5|2066
1635151500000|2021-10-25 08:45:00|1811.5|1810.5|1811.5|1810|1812|1811|1809.5|1808.5|3062
1635151800000|2021-10-25 08:50:00|1812|1810.5|1810|1808.5|1812.5|1811.5|1809.5|1808.5|623
1635152100000|2021-10-25 08:55:00|1809.5|1808|1810.5|1809|1811|1809|1809|1807|995
1635152400000|2021-10-25 09:00:00|1811|1809.5|1813|1811.5|1814.5|1813.5|1811|1809|2931
1635152700000|2021-10-25 09:05:00|1812.5|1811|1811|1810|1813|1811.5|1811|1809.5|634
1635153000000|2021-10-25 09:10:00|1811.5|1810.5|1814|1812.5|1814|1812.5|1809|1808|3696
1635153300000|2021-10-25 09:15:00|1813.5|1812|1811|1810|1813.5|1812|1811|1810|2220
1635153600000|2021-10-25 09:20:00|1811.5|1810.5|1814|1812.5|1815.5|1814.5|1811|1810|2351
1635153900000|2021-10-25 09:25:00|1814.5|1813|1818.5|1817|1820|1818.5|1814.5|1813|1575
1635154200000|2021-10-25 09:30:00|1819|1817.5|1819|1818|1820|1819|1818.5|1817|1330
1635154500000|2021-10-25 09:35:00|1819.5|1818.5|1821|1820|1821.5|1820|1819.5|1818.5|1372
1635154800000|2021-10-25 09:40:00|1820.5|1819.5|1819|1818|1821|1819.5|1817.5|1816.5|4357
1635155100000|2021-10-25 09:45:00|1819.5|1817.5|1818.5|1817.5|1820|1819.5|1818|1817.5|2499
1635155400000|2021-10-25 09:50:00|1819|1817|1821.5|1820.5|1823.5|1822|1817|1816.5|1900
1635155700000|2021-10-25 09:55:00|1822|1820|1818|1817|1822|1820|1817|1816.5|2881
1635156000000|2021-10-25 10:00:00|1818.5|1817.5|1819|1818|1820|1819|1818|1817.5|1897
1635156300000|2021-10-25 10:05:00|1818.5|1818.5|1819.5|1818.5|1820|1819.5|1818.5|1818|1461
1635156600000|2021-10-25 10:10:00|1819|1818|1817|1815.5|1819.5|1818|1816|1815|2017
1635156900000|2021-10-25 10:15:00|1816.5|1815|1817.5|1816.5|1817.5|1816.5|1816|1815|1216
1635157200000|2021-10-25 10:20:00|1817|1817|1816|1815|1818|1817|1815|1814.5|3430
1635157500000|2021-10-25 10:25:00|1816.5|1814.5|1819|1818|1820|1819|1816.5|1814.5|1886
1635157800000|2021-10-25 10:30:00|1820|1818.5|1819|1817.5|1820|1819|1818|1817|1695
1635158100000|2021-10-25 10:35:00|1818.5|1817|1818|1816.5|1818.5|1818|1817.5|1815.5|1751
1635158400000|2021-10-25 10:40:00|1818.5|1817|1819|1818.5|1820|1818.5|1818.5|1816.5|2022
1635158700000|2021-10-25 10:45:00|1818.5|1818|1818.5|1817.5|1820|1819|1818|1817.5|2723
1635159000000|2021-10-25 10:50:00|1818|1817|1818.5|1817.5|1819|1818|1818|1817|580
1635159300000|2021-10-25 10:55:00|1818|1817|1816.5|1815.5|1818|1817|1816|1815|1525
1635159600000|2021-10-25 11:00:00|1817|1816|1815|1814|1817|1816|1814.5|1813|1549
1635159900000|2021-10-25 11:05:00|1814.5|1813.5|1815|1813.5|1817.5|1816|1814.5|1813.5|8269
1635160200000|2021-10-25 11:10:00|1814.5|1814|1815.5|1814.5|1815.5|1814.5|1813.5|1813|1016
1635160500000|2021-10-25 11:15:00|1815|1814|1817.5|1815.5|1819|1818|1815|1813.5|3305
1635160800000|2021-10-25 11:20:00|1817|1816|1819|1817.5|1819.5|1819|1817|1815.5|2591
1635161100000|2021-10-25 11:25:00|1819.5|1818|1820|1818.5|1820|1819|1818.5|1817.5|1197
1635161400000|2021-10-25 11:30:00|1819.5|1819|1818.5|1817.5|1819.5|1819|1818|1817.5|1717
1635161700000|2021-10-25 11:35:00|1818|1817|1816.5|1815.5|1818|1817|1815.5|1814.5|1413
1635162000000|2021-10-25 11:40:00|1817.5|1816|1819|1817.5|1819|1817.5|1817|1816|1626
1635162300000|2021-10-25 11:45:00|1818.5|1817|1818|1817|1819|1817|1818|1817|651
1635162600000|2021-10-25 11:50:00|1817.5|1816.5|1817.5|1816.5|1817.5|1817|1816.5|1816|1433
1635162900000|2021-10-25 11:55:00|1816.5|1816|1819|1818|1820.5|1820|1816.5|1816|2049
1635163200000|2021-10-25 12:00:00|1819.5|1818.5|1819|1818|1820|1819|1817.5|1817|1544
1635163500000|2021-10-25 12:05:00|1818.5|1817.5|1817|1816|1818.5|1817.5|1816.5|1816|624
1635163800000|2021-10-25 12:10:00|1817.5|1816.5|1819|1817.5|1819|1818|1817.5|1816|1659
1635164100000|2021-10-25 12:15:00|1818.5|1817|1820.5|1819|1821|1819.5|1818.5|1817|2560
1635164400000|2021-10-25 12:20:00|1820|1818.5|1820|1819|1820.5|1819|1818.5|1817.5|1698
1635164700000|2021-10-25 12:25:00|1819.5|1818.5|1817.5|1816.5|1819.5|1818.5|1817.5|1816.5|850
1635165000000|2021-10-25 12:30:00|1817|1817|1816.5|1816|1820|1818.5|1816.5|1816|3824
1635165300000|2021-10-25 12:35:00|1817|1815.5|1816.5|1815.5|1817.5|1817|1816|1815|11176
1635165600000|2021-10-25 12:40:00|1817|1816|1816.5|1815.5|1817.5|1816.5|1816|1815.5|1372
1635165900000|2021-10-25 12:45:00|1816|1816|1813.5|1812.5|1816.5|1816|1813.5|1812|2029
1635166200000|2021-10-25 12:50:00|1813|1812|1812|1811|1813|1812|1810|1809|5383
1635166500000|2021-10-25 12:55:00|1812.5|1810.5|1811|1810|1812.5|1811|1810.5|1809.5|1082
1635166800000|2021-10-25 13:00:00|1810.5|1809.5|1809.5|1809|1811|1810|1809.5|1808.5|2718
1635167100000|2021-10-25 13:05:00|1810|1809.5|1810.5|1809|1812|1810.5|1809|1808.5|2989
1635167400000|2021-10-25 13:10:00|1810|1809.5|1811|1810|1811|1810.5|1809.5|1809|2135
1635167700000|2021-10-25 13:15:00|1811.5|1809.5|1809|1807.5|1811.5|1809.5|1807|1806|2830
1635168000000|2021-10-25 13:20:00|1809.5|1808|1809|1808|1810|1809|1808.5|1807.5|1260
1635168300000|2021-10-25 13:25:00|1809.5|1808.5|1811|1810|1811|1810|1809|1808|1274
1635168600000|2021-10-25 13:30:00|1810.5|1809.5|1815|1814|1816|1815|1809.5|1808.5|8710
1635168900000|2021-10-25 13:35:00|1814.5|1813|1811|1810|1815|1814|1809|1807.5|5553
1635169200000|2021-10-25 13:40:00|1810.5|1809.5|1808|1806.5|1810.5|1809.5|1807.5|1806.5|1605
1635169500000|2021-10-25 13:45:00|1807.5|1807|1807|1806|1808|1807.5|1806.5|1806|516
1635169800000|2021-10-25 13:50:00|1806.5|1806.5|1810.5|1809.5|1810.5|1810|1806.5|1806.5|8447
1635170100000|2021-10-25 13:55:00|1811|1810|1820|1818.5|1820.5|1818.5|1811|1809.5|7976
1635170400000|2021-10-25 14:00:00|1819.5|1818|1815.5|1814|1820|1818|1815.5|1813.5|2562
1635170700000|2021-10-25 14:05:00|1815|1813.5|1815.5|1814.5|1815.5|1815|1814|1813|2373
1635171000000|2021-10-25 14:10:00|1815|1814|1816|1815|1817.5|1816.5|1814|1812.5|7118
1635171300000|2021-10-25 14:15:00|1815.5|1814.5|1817|1816|1817.5|1816.5|1814.5|1813.5|5182
1635171600000|2021-10-25 14:20:00|1816.5|1815.5|1817|1816.5|1818|1817.5|1816.5|1815.5|1696
1635171900000|2021-10-25 14:25:00|1817.5|1817|1817.5|1817|1820|1819|1816.5|1816|5970
1635172200000|2021-10-25 14:30:00|1817|1816.5|1816.5|1815.5|1819|1818|1815.5|1815|5642
1635172500000|2021-10-25 14:35:00|1816|1815|1817|1816|1817|1816|1816|1815|2040
1635172800000|2021-10-25 14:40:00|1817.5|1816.5|1816.5|1815.5|1818.5|1817|1815|1814.5|5409
1635173100000|2021-10-25 14:45:00|1817|1816|1815.5|1814.5|1817.5|1816.5|1814|1813.5|4125
1635173400000|2021-10-25 14:50:00|1815|1815|1817|1816|1817|1816.5|1815|1814.5|4222
1635173700000|2021-10-25 14:55:00|1816.5|1816.5|1818|1817|1818.5|1817.5|1816|1815|3769
1635174000000|2021-10-25 15:00:00|1818.5|1817.5|1817.5|1817|1819|1818|1817.5|1817|4091
1635174300000|2021-10-25 15:05:00|1818|1817.5|1818|1817|1819|1818|1818|1817|3001
1635174600000|2021-10-25 15:10:00|1817.5|1816.5|1820|1819|1820.5|1819.5|1817|1816.5|5933
1635174900000|2021-10-25 15:15:00|1820.5|1819.5|1819.5|1818.5|1820.5|1819.5|1819|1818.5|6909
1635175200000|2021-10-25 15:20:00|1819|1818|1822|1820.5|1823|1822.5|1818.5|1817.5|6839
1635175500000|2021-10-25 15:25:00|1821.5|1820|1825.5|1824|1825.5|1825|1820.5|1819.5|10696
1635231600000|2021-10-26 07:00:00|1835.5|1829|1827.5|1825|1835.5|1829|1813|1811.5|10490
1635231900000|2021-10-26 07:05:00|1829|1825.5|1819|1815|1831.5|1830|1819|1815|3637
1635232200000|2021-10-26 07:10:00|1818.5|1815.5|1818.5|1816|1823.5|1819.5|1817.5|1814.5|8204
1635232500000|2021-10-26 07:15:00|1818|1816.5|1816|1813.5|1820|1818.5|1814.5|1812.5|6440
1635232800000|2021-10-26 07:20:00|1816.5|1814|1807|1804.5|1824|1822|1807|1804.5|12710
1635233100000|2021-10-26 07:25:00|1807.5|1805|1803|1800.5|1809|1808.5|1803|1800.5|43064
1635233400000|2021-10-26 07:30:00|1804|1801|1807|1804.5|1807.5|1804.5|1802.5|1800.5|9228
1635233700000|2021-10-26 07:35:00|1806.5|1805.5|1816.5|1814|1816.5|1814|1806.5|1805.5|7930
1635234000000|2021-10-26 07:40:00|1816|1814.5|1809|1807.5|1817.5|1815.5|1809|1807|21296
1635234300000|2021-10-26 07:45:00|1809.5|1808|1817.5|1815|1817.5|1815|1809.5|1808|4247
1635234600000|2021-10-26 07:50:00|1817|1815.5|1820|1818.5|1822|1819.5|1816.5|1815.5|1546
1635234900000|2021-10-26 07:55:00|1819.5|1818|1815|1813|1821|1819|1815|1812.5|2870
1635235200000|2021-10-26 08:00:00|1815.5|1813.5|1811.5|1809.5|1816.5|1814.5|1811.5|1809.5|751
1635235500000|2021-10-26 08:05:00|1811|1810|1808|1806.5|1814|1812.5|1807.5|1805.5|4123
1635235800000|2021-10-26 08:10:00|1809|1807|1808|1807|1809|1807.5|1806|1804.5|6649
1635236100000|2021-10-26 08:15:00|1808.5|1807.5|1807|1805.5|1808.5|1807.5|1806.5|1805.5|4107
1635236400000|2021-10-26 08:20:00|1806.5|1806|1806.5|1805.5|1809|1808|1806.5|1805.5|4297
1635236700000|2021-10-26 08:25:00|1806|1804.5|1807.5|1806|1808.5|1807|1806|1804.5|1477
1635237000000|2021-10-26 08:30:00|1806.5|1805.5|1802.5|1801|1806.5|1805.5|1802.5|1800.5|4912
1635237300000|2021-10-26 08:35:00|1803|1802|1803|1801.5|1805.5|1804|1803|1801|3649
1635237600000|2021-10-26 08:40:00|1802.5|1801|1802|1801|1802.5|1801|1801|1800|3780
1635237900000|2021-10-26 08:45:00|1802.5|1801.5|1802|1801|1803.5|1802.5|1802|1801|4449
1635238200000|2021-10-26 08:50:00|1801.5|1800.5|1801.5|1800|1801.5|1800.5|1798.5|1797|7025
1635238500000|2021-10-26 08:55:00|1801|1799.5|1804|1803|1804.5|1804|1798.5|1797|26094
1635238800000|2021-10-26 09:00:00|1804.5|1803.5|1801.5|1800.5|1805.5|1804|1801|1800.5|8490
1635239100000|2021-10-26 09:05:00|1802.5|1801|1791.5|1790|1802.5|1801|1790.5|1790|46306
1635239400000|2021-10-26 09:10:00|1792|1790.5|1802.5|1800.5|1802.5|1800.5|1791.5|1790|30976
1635239700000|2021-10-26 09:15:00|1801.5|1801|1799|1797.5|1803|1801.5|1798|1797|14250
1635240000000|2021-10-26 09:20:00|1798.5|1796|1799|1797.5|1803|1801|1795.5|1794|10845
1635240300000|2021-10-26 09:25:00|1799.5|1798|1799.5|1798|1800.5|1799.5|1799|1798|4698
1635240600000|2021-10-26 09:30:00|1799|1797.5|1798.5|1797.5|1799|1797.5|1798.5|1797.5|2432
1635240900000|2021-10-26 09:35:00|1799|1798|1798|1797.5|1799|1798|1798|1797.5|3171
1635241200000|2021-10-26 09:40:00|1797.5|1797|1798.5|1797|1798.5|1798|1797|1796.5|7894
1635241500000|2021-10-26 09:45:00|1798|1796.5|1797.5|1796.5|1798|1797|1797|1796.5|4282
1635241800000|2021-10-26 09:50:00|1798|1797|1802|1800.5|1802|1801|1798|1797|12650
1635242100000|2021-10-26 09:55:00|1801.5|1800|1799.5|1798.5|1802.5|1801.5|1797.5|1796.5|6072
1635242400000|2021-10-26 10:00:00|1799|1798|1799.5|1798|1800|1799.5|1799|1798|9633
1635242700000|2021-10-26 10:05:00|1799|1797.5|1797.5|1797|1799.5|1797.5|1797.5|1796.5|7614
1635243000000|2021-10-26 10:10:00|1797|1796|1800.5|1799|1800.5|1799|1796.5|1796|29000
1635243300000|2021-10-26 10:15:00|1801|1799.5|1799.5|1798.5|1802.5|1801.5|1799.5|1798.5|7428
1635243600000|2021-10-26 10:20:00|1799|1798|1795|1793.5|1799|1798|1795|1793|13289
1635243900000|2021-10-26 10:25:00|1794.5|1793|1792.5|1791|1795.5|1794.5|1790.5|1789|27745
1635244200000|2021-10-26 10:30:00|1793|1791.5|1787.5|1786|1796.5|1796|1787.5|1785.5|10895
1635244500000|2021-10-26 10:35:00|1788|1786.5|1792|1790.5|1794.5|1793.5|1787.5|1786|17536
1635244800000|2021-10-26 10:40:00|1791.5|1789.5|1800|1798|1801|1799.5|1791.5|1789.5|22494
1635245100000|2021-10-26 10:45:00|1800.5|1799|1789|1787.5|1800.5|1799|1789|1787.5|5110
1635245400000|2021-10-26 10:50:00|1788.5|1787|1782|1780|1788.5|1787|1782|1780|17549
1635245700000|2021-10-26 10:55:00|1781.5|1779.5|1779|1777.5|1782|1780.5|1779|1777.5|5467
1635246000000|2021-10-26 11:00:00|1778|1778|1774|1771.5|1779|1778|1774|1771.5|46852
1635246300000|2021-10-26 11:05:00|1773.5|1771|1764.5|1762|1773.5|1771|1762.5|1761|14462
1635246600000|2021-10-26 11:10:00|1764|1761.5|1770.5|1769|1773|1771|1763.5|1761.5|19407
1635246900000|2021-10-26 11:15:00|1770|1769.5|1769.5|1768|1772|1770.5|1767|1765.5|11621
1635247200000|2021-10-26 11:20:00|1769|1767.5|1770.5|1768|1771|1770.5|1768|1766.5|10727
1635247500000|2021-10-26 11:25:00|1770|1768.5|1767.5|1767|1770|1768.5|1767.5|1766.5|9719
1635247800000|2021-10-26 11:30:00|1768|1767.5|1770.5|1769|1772.5|1770.5|1768|1767.5|5603
1635248100000|2021-10-26 11:35:00|1770|1768.5|1768.5|1767.5|1770|1769|1768|1767.5|4224
1635248400000|2021-10-26 11:40:00|1769|1767|1779.5|1778|1780|1779.5|1768.5|1767|26399
1635248700000|2021-10-26 11:45:00|1779|1777|1777|1774.5|1779|1777|1774.5|1772.5|10541
1635249000000|2021-10-26 11:50:00|1776.5|1775|1779.5|1778|1782|1780.5|1776|1774|9962
1635249300000|2021-10-26 11:55:00|1779|1777|1773|1771|1779|1777|1772|1770|2486
1635249600000|2021-10-26 12:00:00|1773.5|1771.5|1783.5|1782|1783.5|1782|1773.5|1771.5|18266
1635249900000|2021-10-26 12:05:00|1783|1781.5|1786|1784.5|1786.5|1784.5|1781|1778.5|21009
1635250200000|2021-10-26 12:10:00|1785.5|1785|1790.5|1788.5|1790.5|1788.5|1785|1783.5|20131
1635250500000|2021-10-26 12:15:00|1790|1788|1797.5|1795.5|1799|1798|1790|1788|14490
1635250800000|2021-10-26 12:20:00|1797|1796|1793|1791.5|1802.5|1800.5|1793|1791.5|31841
1635251100000|2021-10-26 12:25:00|1792.5|1791|1788|1785.5|1796.5|1795|1788|1785.5|29856
1635251400000|2021-10-26 12:30:00|1787.5|1784.5|1787.5|1786|1787.5|1786|1786.5|1784.5|7876
1635251700000|2021-10-26 12:35:00|1787|1785.5|1787|1786|1788.5|1786.5|1787|1785.5|4033
1635252000000|2021-10-26 12:40:00|1786.5|1786.5|1792|1791|1792.5|1792|1786.5|1786|20669
1635252300000|2021-10-26 12:45:00|1791.5|1791.5|1794.5|1793.5|1796.5|1794.5|1791.5|1791.5|9172
1635252600000|2021-10-26 12:50:00|1794|1793|1793|1791|1798|1795.5|1791|1790|20721
1635252900000|2021-10-26 12:55:00|1792.5|1790.5|1795.5|1793.5|1795.5|1793.5|1789.5|1788.5|6664
1635253200000|2021-10-26 13:00:00|1795|1794.5|1794.5|1793|1797|1795|1793|1791.5|10937
1635253500000|2021-10-26 13:05:00|1795|1793.5|1794.5|1793.5|1796|1794.5|1794.5|1793.5|3774
1635253800000|2021-10-26 13:10:00|1795|1794|1796|1795|1799.5|1797.5|1794|1793|7528
1635254100000|2021-10-26 13:15:00|1796.5|1795.5|1796.5|1795|1797|1795.5|1795.5|1794.5|4735
1635254400000|2021-10-26 13:20:00|1796|1794.5|1796.5|1795.5|1796.5|1795.5|1795|1794|3961
1635254700000|2021-10-26 13:25:00|1796|1795|1794.5|1793|1796|1795|1794.5|1793|3153
1635255000000|2021-10-26 13:30:00|1794|1793.5|1796.5|1795.5|1796.5|1795.5|1794|1793|12738
1635255300000|2021-10-26 13:35:00|1796|1795|1799.5|1798|1799.5|1798.5|1795.5|1794.5|13440
1635255600000|2021-10-26 13:40:00|1799|1797.5|1797.5|1796.5|1799|1797.5|1797|1796|7218
1635255900000|2021-10-26 13:45:00|1798|1797|1796.5|1795.5|1801|1799.5|1795.5|1794|11011
1635256200000|2021-10-26 13:50:00|1797|1795|1797|1796|1798|1796.5|1794.5|1793.5|9190
1635256500000|2021-10-26 13:55:00|1796.5|1795.5|1797|1796|1798|1797|1796|1795|8628
1635256800000|2021-10-26 14:00:00|1796|1796.5|1796.5|1795.5|1797.5|1796.5|1795.5|1795|25289
1635257100000|2021-10-26 14:05:00|1796|1796|1796|1795|1796|1796|1795.5|1794.5|7704
1635257400000|2021-10-26 14:10:00|1795.5|1795.5|1797|1796|1798.5|1797.5|1795.5|1795|13749
1635257700000|2021-10-26 14:15:00|1797.5|1796.5|1798.5|1797.5|1802|1800|1797.5|1796.5|8637
1635258000000|2021-10-26 14:20:00|1798|1797|1797.5|1796.5|1800|1799|1797|1796|17103
1635258300000|2021-10-26 14:25:00|1797|1797|1801.5|1800|1801.5|1800|1796.5|1795|11158
1635258600000|2021-10-26 14:30:00|1801|1799.5|1799|1798.5|1801|1800|1799|1798.5|8376
1635258900000|2021-10-26 14:35:00|1799.5|1798|1795.5|1795|1799.5|1799|1795|1794|14827
1635259200000|2021-10-26 14:40:00|1796|1794.5|1799|1798|1801.5|1799.5|1795.5|1794.5|19653
1635259500000|2021-10-26 14:45:00|1798.5|1797.5|1797.5|1796.5|1798.5|1797.5|1797|1796|5883
1635259800000|2021-10-26 14:50:00|1797|1796|1796|1795|1797|1796|1795.5|1794.5|10304
1635260100000|2021-10-26 14:55:00|1795.5|1794.5|1799.5|1799|1801|1799.5|1795|1794|21355
1635260400000|2021-10-26 15:00:00|1800|1798.5|1799|1798.5|1800|1799|1799|1798|6449
1635260700000|2021-10-26 15:05:00|1798.5|1798|1799|1798|1800|1799.5|1798.5|1797.5|8084
1635261000000|2021-10-26 15:10:00|1798.5|1797.5|1797|1796.5|1799|1798.5|1797|1796.5|7396
1635261300000|2021-10-26 15:15:00|1797.5|1797|1796|1795|1797.5|1797|1796|1795|6514
1635261600000|2021-10-26 15:20:00|1795.5|1795.5|1793.5|1792.5|1798.5|1797|1792|1791.5|50531
1635261900000|2021-10-26 15:25:00|1793|1792|1795.5|1794|1796|1794.5|1791|1790.5|16497
1635318000000|2021-10-27 07:00:00|1797.5|1789.5|1786|1782|1800.5|1795|1782.5|1779.5|11724
1635318300000|2021-10-27 07:05:00|1786.5|1783.5|1805|1802.5|1806.5|1803|1786.5|1783.5|8798
1635318600000|2021-10-27 07:10:00|1804.5|1802|1800|1798.5|1804.5|1802.5|1797.5|1794.5|4027
1635318900000|2021-10-27 07:15:00|1801.5|1799|1805|1803.5|1805.5|1804.5|1798.5|1797|4551
1635319200000|2021-10-27 07:20:00|1804.5|1803|1800|1798.5|1805|1803|1799|1797|5878
1635319500000|2021-10-27 07:25:00|1799.5|1799|1802|1800.5|1803|1801.5|1797.5|1796|4949
1635319800000|2021-10-27 07:30:00|1801.5|1800|1804|1802|1807|1804.5|1801|1800|3581
1635320100000|2021-10-27 07:35:00|1803.5|1801.5|1803|1802.5|1807.5|1806|1801|1800.5|5741
1635320400000|2021-10-27 07:40:00|1803.5|1803|1808|1806.5|1808|1806.5|1803|1803|1216
1635320700000|2021-10-27 07:45:00|1807.5|1806|1809.5|1808.5|1809.5|1808.5|1804.5|1803.5|6338
1635321000000|2021-10-27 07:50:00|1810|1809|1810|1808.5|1811.5|1810|1809|1808.5|911
1635321300000|2021-10-27 07:55:00|1811|1809|1809.5|1808|1811.5|1809.5|1808.5|1807.5|2513
1635321600000|2021-10-27 08:00:00|1809|1808.5|1804.5|1803|1809|1808.5|1804.5|1802.5|2107
1635321900000|2021-10-27 08:05:00|1805.5|1803.5|1800.5|1798|1805.5|1804|1800.5|1798|1395
1635322200000|2021-10-27 08:10:00|1801|1798.5|1800|1799|1801.5|1799.5|1798|1797|2002
1635322500000|2021-10-27 08:15:00|1799.5|1798|1795.5|1794|1799.5|1798|1795.5|1793.5|1873
1635322800000|2021-10-27 08:20:00|1795|1794.5|1796|1794.5|1798|1796|1795|1794|1040
1635323100000|2021-10-27 08:25:00|1795.5|1795|1794.5|1793|1795.5|1795|1794.5|1793|372
1635323400000|2021-10-27 08:30:00|1794|1792.5|1797|1795.5|1802|1800|1794|1792.5|9661
1635323700000|2021-10-27 08:35:00|1797.5|1796|1795|1793.5|1798.5|1797.5|1794.5|1793|951
1635324000000|2021-10-27 08:40:00|1794.5|1793|1793.5|1792.5|1794.5|1793|1793.5|1792|694
1635324300000|2021-10-27 08:45:00|1794|1793|1794.5|1793.5|1796|1794.5|1793.5|1792.5|2187
1635324600000|2021-10-27 08:50:00|1795|1794|1797|1796|1797.5|1796|1794.5|1793.5|9930
1635324900000|2021-10-27 08:55:00|1797.5|1796.5|1797|1795.5|1798.5|1797.5|1796.5|1795.5|2937
1635325200000|2021-10-27 09:00:00|1796.5|1795|1797|1796|1798|1796.5|1794.5|1794|2027
1635325500000|2021-10-27 09:05:00|1797.5|1796.5|1802.5|1801|1803.5|1802.5|1797.5|1796|7880
1635325800000|2021-10-27 09:10:00|1802|1801.5|1810|1809|1811.5|1810.5|1802|1801.5|3639
1635326100000|2021-10-27 09:15:00|1809.5|1809.5|1808.5|1807.5|1810.5|1809.5|1808|1807|2031
1635326400000|2021-10-27 09:20:00|1808|1808|1812.5|1811|1812.5|1811|1808|1807.5|2329
1635326700000|2021-10-27 09:25:00|1813|1811.5|1812.5|1811.5|1815.5|1813.5|1812.5|1811|3506
1635327000000|2021-10-27 09:30:00|1813|1812|1815.5|1814|1816|1814|1813|1812|3514
1635327300000|2021-10-27 09:35:00|1815|1813.5|1810.5|1809|1815|1813.5|1810.5|1809|2150
1635327600000|2021-10-27 09:40:00|1811|1809.5|1810.5|1809|1811|1810|1810.5|1809|267
1635327900000|2021-10-27 09:45:00|1810|1809.5|1812.5|1811.5|1812.5|1811.5|1810|1809.5|1878
1635328200000|2021-10-27 09:50:00|1813|1812|1813|1812|1813.5|1812.5|1812|1811|1481
1635328500000|2021-10-27 09:55:00|1813.5|1812.5|1815|1814.5|1818|1817|1813.5|1812.5|3465
1635328800000|2021-10-27 10:00:00|1815.5|1813.5|1814.5|1812.5|1816|1814|1813|1811.5|1931
1635329100000|2021-10-27 10:05:00|1814|1812|1817.5|1816|1817.5|1816|1813.5|1812|527
1635329400000|2021-10-27 10:10:00|1817|1815.5|1815|1813.5|1817|1815.5|1813.5|1812|1444
1635329700000|2021-10-27 10:15:00|1814.5|1814.5|1812.5|1812|1814.5|1814.5|1812.5|1811|3300
1635330000000|2021-10-27 10:20:00|1813|1811.5|1814.5|1813|1814.5|1813.5|1812|1811.5|1540
1635330300000|2021-10-27 10:25:00|1815|1813.5|1814.5|1813|1817.5|1816.5|1814.5|1813|2176
1635330600000|2021-10-27 10:30:00|1815|1813.5|1818|1816.5|1818|1816.5|1814.5|1813|1367
1635330900000|2021-10-27 10:35:00|1819|1817|1818.5|1817|1820.5|1818.5|1817.5|1817|1069
1635331200000|2021-10-27 10:40:00|1819|1817.5|1818|1817.5|1819|1818.5|1817|1815|2180
1635331500000|2021-10-27 10:45:00|1818.5|1816.5|1817|1816.5|1818.5|1817|1817|1815|48
1635331800000|2021-10-27 10:50:00|1816.5|1816|1815|1814|1816.5|1816|1814.5|1813.5|2426
1635332100000|2021-10-27 10:55:00|1815.5|1814.5|1816.5|1815|1817|1816|1815|1813.5|1985
1635332400000|2021-10-27 11:00:00|1816|1814.5|1817|1816|1817|1816.5|1815.5|1814.5|1234
1635332700000|2021-10-27 11:05:00|1816.5|1815.5|1817|1816|1817|1816.5|1816.5|1815.5|3317
1635333000000|2021-10-27 11:10:00|1817.5|1816.5|1810|1809|1817.5|1817|1810|1809|11398
1635333300000|2021-10-27 11:15:00|1810.5|1809.5|1808.5|1807.5|1811.5|1811|1808.5|1807.5|3096
1635333600000|2021-10-27 11:20:00|1808|1807|1807.5|1806|1808.5|1807|1807.5|1805.5|2568
1635333900000|2021-10-27 11:25:00|1807|1806.5|1810|1808.5|1810|1809|1806.5|1806|4904
1635334200000|2021-10-27 11:30:00|1810.5|1809|1813.5|1811.5|1813.5|1811.5|1810|1809|5065
1635334500000|2021-10-27 11:35:00|1813|1812|1813|1812|1813.5|1812.5|1812.5|1811.5|1820
1635334800000|2021-10-27 11:40:00|1813.5|1812.5|1815|1813.5|1815.5|1814|1813|1812|1370
1635335100000|2021-10-27 11:45:00|1814.5|1814|1816.5|1815.5|1816.5|1815.5|1814.5|1813.5|24282
1635335400000|2021-10-27 11:50:00|1816|1815|1814|1813|1816.5|1815|1813|1811.5|5200
1635335700000|2021-10-27 11:55:00|1813.5|1812.5|1814|1813|1814|1813|1811.5|1811|1970
1635336000000|2021-10-27 12:00:00|1814.5|1813.5|1815|1814|1815.5|1814.5|1814.5|1813|769
1635336300000|2021-10-27 12:05:00|1814.5|1814.5|1817|1816|1817.5|1817|1814.5|1814|5901
1635336600000|2021-10-27 12:10:00|1816.5|1816.5|1823|1822|1823.5|1822.5|1816.5|1816|6114
1635336900000|2021-10-27 12:15:00|1822.5|1821.5|1823|1822|1823.5|1822.5|1822|1821|1653
1635337200000|2021-10-27 12:20:00|1822.5|1821.5|1822|1820.5|1823|1822|1821.5|1820.5|2617
1635337500000|2021-10-27 12:25:00|1821.5|1820|1818.5|1816.5|1821.5|1820|1818.5|1816.5|1702
1635337800000|2021-10-27 12:30:00|1818|1817|1818|1817|1818|1817|1818|1816.5|65
1635338100000|2021-10-27 12:35:00|1817.5|1816.5|1812|1811|1818.5|1817.5|1812|1811|4377
1635338400000|2021-10-27 12:40:00|1812.5|1812|1812.5|1811|1812.5|1812|1812.5|1811|1094
1635338700000|2021-10-27 12:45:00|1812|1810.5|1807|1805|1812.5|1810.5|1805.5|1804.5|3779
1635339000000|2021-10-27 12:50:00|1806.5||1806.5||1806.5||1806.5||2322
1635339300000|2021-10-27 12:55:00|1806|1805.5|1806.5|1805|1806.5|1805.5|1803.5|1803|4516
1635339600000|2021-10-27 13:00:00|1806|1805.5|1809.5|1808|1811.5|1809.5|1806|1805.5|3855
1635339900000|2021-10-27 13:05:00|1809|1807.5|1809.5|1808|1809.5|1808|1808|1807|968
1635340200000|2021-10-27 13:10:00|||||||||82
1635340500000|2021-10-27 13:15:00|1809|1808.5|1808|1807|1809|1808.5|1807.5|1806.5|2474
1635340800000|2021-10-27 13:20:00|1807.5|1806.5|1808|1807|1808|1807.5|1807.5|1806.5|1564
1635341100000|2021-10-27 13:25:00|1807.5|1806.5|1806.5|1805.5|1808|1807|1806.5|1805.5|1028
1635341400000|2021-10-27 13:30:00|1807|1806|1811.5|1810|1811.5|1810|1803.5|1802.5|11287
1635341700000|2021-10-27 13:35:00|1811|1810.5|1805.5|1804.5|1811|1810.5|1805|1804|9143
1635342000000|2021-10-27 13:40:00|1805|1804|1809.5|1808.5|1810|1809|1803|1802.5|12318
1635342300000|2021-10-27 13:45:00|1810|1809|1812|1810.5|1812|1811.5|1809|1808|5357
1635342600000|2021-10-27 13:50:00|1811.5|1810|1809|1808|1811.5|1810|1808|1807|10906
1635342900000|2021-10-27 13:55:00|1809.5|1808.5|1807|1806|1810|1809|1807|1805.5|2441
1635343200000|2021-10-27 14:00:00|1806.5|1805.5|1802.5|1801.5|1806.5|1805.5|1802|1801|2365
1635343500000|2021-10-27 14:05:00|1802|1801|1798.5|1797.5|1802|1801.5|1798|1797|8012
1635343800000|2021-10-27 14:10:00|1798|1796.5|1792.5|1791|1798.5|1796.5|1792.5|1790.5|4688
1635344100000|2021-10-27 14:15:00|1792|1790.5|1792.5|1791.5|1793|1792|1791.5|1790|7999
1635344400000|2021-10-27 14:20:00|1793|1792|1797.5|1795.5|1798|1796.5|1792.5|1791.5|11438
1635344700000|2021-10-27 14:25:00|1797|1796|1797|1796|1798.5|1797|1796|1795|2604
1635345000000|2021-10-27 14:30:00|1796.5|1795.5|1796|1795|1798.5|1798|1794|1793|6348
1635345300000|2021-10-27 14:35:00|1796.5|1795.5|1798.5|1797.5|1798.5|1797.5|1796.5|1795.5|3534
1635345600000|2021-10-27 14:40:00|1799|1798|1796|1795|1799|1798.5|1795.5|1795|5078
1635345900000|2021-10-27 14:45:00|1796.5|1795.5|1798|1797|1798|1797|1796.5|1795.5|3850
1635346200000|2021-10-27 14:50:00|1798.5|1797.5|1798.5|1798|1798.5|1798|1797.5|1796.5|3883
1635346500000|2021-10-27 14:55:00|1799|1798.5|1801|1800|1803.5|1803|1799|1798.5|7167
1635346800000|2021-10-27 15:00:00|1801.5|1800.5|1801|1800|1801.5|1801|1800.5|1799.5|4940
1635347100000|2021-10-27 15:05:00|1801.5|1800.5|1799|1798|1802|1801.5|1799|1798|5203
1635347400000|2021-10-27 15:10:00|1799.5|1798.5|1799|1798.5|1800|1799|1798.5|1798|8367
1635347700000|2021-10-27 15:15:00|1798.5|1798|1799|1798.5|1799|1798.5|1797.5|1797|6494
1635348000000|2021-10-27 15:20:00|1799.5|1799|1799|1798.5|1800|1799.5|1798.5|1797.5|6396
1635348300000|2021-10-27 15:25:00|1799.5|1799|1800.5|1799|1802|1801|1799.5|1799|13731
1635404400000|2021-10-28 07:00:00|1802.5|1793.5|1815|1809|1815.5|1809|1799|1792.5|4216
1635404700000|2021-10-28 07:05:00|1814.5|1810|1810|1807|1814.5|1810|1807|1802|693
1635405000000|2021-10-28 07:10:00|1810.5|1806.5|1809.5|1807|1813.5|1810|1809|1806|170
1635405300000|2021-10-28 07:15:00|1809|1806.5|1810|1808|1810.5|1808.5|1806.5|1804|366
1635405600000|2021-10-28 07:20:00|1809.5|1807|1809.5|1807.5|1813.5|1812|1808|1805.5|3038
1635405900000|2021-10-28 07:25:00|1809|1807|1810|1806.5|1811.5|1810|1807|1804.5|786
1635406200000|2021-10-28 07:30:00|1809.5|1807|1809|1807|1810|1807|1805.5|1804.5|1326
1635406500000|2021-10-28 07:35:00|1809.5|1807.5|1811|1808|1814|1813|1809|1807.5|5657
1635406800000|2021-10-28 07:40:00|1810.5|1808.5|1810|1808|1813|1811|1809.5|1807.5|4089
1635407100000|2021-10-28 07:45:00|1810.5|1808.5|1814|1812|1814|1812|1809.5|1808|1794
1635407400000|2021-10-28 07:50:00|1813.5|1811.5|1813.5|1811.5|1816|1814|1811.5|1810.5|2454
1635407700000|2021-10-28 07:55:00|1814|1812|1812|1810|1814.5|1813|1811.5|1810|3272
1635408000000|2021-10-28 08:00:00|1811.5|1809|1804|1802|1812|1809|1803.5|1802|1343
1635408300000|2021-10-28 08:05:00|1802.5|1801.5|1799|1796.5|1802.5|1801.5|1799|1796.5|2477
1635408600000|2021-10-28 08:10:00|1799.5|1797|1801|1799.5|1802|1800|1799.5|1796.5|3403
1635408900000|2021-10-28 08:15:00|1800.5|1799|1806|1803.5|1806|1803.5|1800|1797.5|2626
1635409200000|2021-10-28 08:20:00|1805.5|1804|1807.5|1805.5|1810|1809|1805.5|1804|2499
1635409500000|2021-10-28 08:25:00|1806|1805|1804.5|1803|1807.5|1805|1804.5|1802.5|799
1635409800000|2021-10-28 08:30:00|1804|1802.5|1803|1802|1804|1802.5|1800.5|1799.5|2786
1635410100000|2021-10-28 08:35:00|1803.5|1802.5|1807|1805|1807|1805.5|1803.5|1802.5|928
1635410400000|2021-10-28 08:40:00|1807.5|1805.5|1807.5|1806|1808|1806.5|1805.5|1804|1943
1635410700000|2021-10-28 08:45:00|1807|1806.5|1809.5|1808|1809.5|1808|1807|1806.5|497
1635411000000|2021-10-28 08:50:00|1809|1807.5|1807|1805|1809.5|1808|1806.5|1805|1585
1635411300000|2021-10-28 08:55:00|1806.5|1804.5|1804.5|1803|1806.5|1804.5|1804|1802.5|188
1635411600000|2021-10-28 09:00:00|1805|1803.5|1804|1802.5|1806|1804|1803.5|1802.5|140
1635411900000|2021-10-28 09:05:00|1803.5|1803|1809|1807.5|1809.5|1808.5|1803|1802|2841
1635412200000|2021-10-28 09:10:00|1808.5|1807|1809.5|1808.5|1809.5|1808.5|1807|1806|1004
1635412500000|2021-10-28 09:15:00|1809|1808|1808|1807|1809.5|1808|1803.5|1802.5|70032
1635412800000|2021-10-28 09:20:00|1808.5|1806.5|1802|1801.5|1808.5|1806.5|1800.5|1800|5575
1635413100000|2021-10-28 09:25:00|1802.5|1801|1799|1797.5|1802.5|1801|1798|1797|5896
1635413400000|2021-10-28 09:30:00|1799.5|1798|1800.5|1799.5|1800.5|1799.5|1798.5|1797.5|1409
1635413700000|2021-10-28 09:35:00|1800|1799|1800.5|1798.5|1802|1801|1798.5|1798|7574
1635414000000|2021-10-28 09:40:00|1800|1799|1805.5|1804.5|1805.5|1804.5|1800|1799|7357
1635414300000|2021-10-28 09:45:00|1806|1805|1808|1807|1809|1807.5|1805.5|1804.5|6970
1635414600000|2021-10-28 09:50:00|1809|1807.5|1806.5|1805.5|1809|1807.5|1805.5|1804|5338
1635414900000|2021-10-28 09:55:00|1806|1806|1808.5|1807|1808.5|1807|1806|1804.5|4710
1635415200000|2021-10-28 10:00:00|1809|1807.5|1807|1806|1811.5|1810|1807|1806|8339
1635415500000|2021-10-28 10:05:00|1806.5|1805.5|1809.5|1807.5|1810|1808.5|1806|1804.5|3293
1635415800000|2021-10-28 10:10:00|1809|1807|1807.5|1805.5|1809.5|1808|1807|1805.5|1047
1635416100000|2021-10-28 10:15:00|1807|1806|1808|1807.5|1809.5|1808|1807|1805.5|1308
1635416400000|2021-10-28 10:20:00|1807.5|1807|1809|1807.5|1812|1811.5|1807.5|1806|4664
1635416700000|2021-10-28 10:25:00|1809.5|1808|1807|1805.5|1810|1808.5|1807|1805.5|1454
1635417000000|2021-10-28 10:30:00|1807.5|1806|1811.5|1810|1812|1811|1807|1805.5|3932
1635417300000|2021-10-28 10:35:00|1811|1809.5|1814|1812.5|1814.5|1813|1811|1809.5|3081
1635417600000|2021-10-28 10:40:00|1813.5|1812|1815.5|1814|1815.5|1814|1811|1810|6466
1635417900000|2021-10-28 10:45:00|1814.5|1813.5|1814.5|1813.5|1815.5|1814|1813.5|1812.5|3516
1635418200000|2021-10-28 10:50:00|1815|1814|1815|1814.5|1817|1816|1815|1813.5|3958
1635418500000|2021-10-28 10:55:00|1815.5|1815|1814|1812|1816|1815|1813|1812|3123
1635418800000|2021-10-28 11:00:00|1813.5|1812.5|1812|1810|1816|1814.5|1811|1810|3409
1635419100000|2021-10-28 11:05:00|1812.5|1810.5|1813.5|1812|1814|1813|1812.5|1810.5|2780
1635419400000|2021-10-28 11:10:00|1814|1812.5|1815|1813|1815|1814.5|1812.5|1811|5459
1635419700000|2021-10-28 11:15:00|1814.5|1813.5|1816|1815|1818|1816|1814.5|1813.5|1513
1635420000000|2021-10-28 11:20:00|1816.5|1814.5|1816.5|1815.5|1817|1816|1815.5|1814|397
1635420300000|2021-10-28 11:25:00|1817|1816|1815.5|1814|1817|1816.5|1814.5|1813.5|1284
1635420600000|2021-10-28 11:30:00|1816|1814.5|1818.5|1817|1819.5|1817.5|1816|1814|4046
1635420900000|2021-10-28 11:35:00|1819.5|1817.5|1822.5|1821|1822.5|1821|1819.5|1817.5|3163
1635421200000|2021-10-28 11:40:00|1823|1821.5|1820|1818.5|1823.5|1822|1820|1818.5|2106
1635421500000|2021-10-28 11:45:00|1819.5|1819|1819.5|1818|1820.5|1819|1819.5|1818|2896
1635421800000|2021-10-28 11:50:00|1819|1817.5|1817|1815.5|1819|1817.5|1815.5|1814.5|3763
1635422100000|2021-10-28 11:55:00|1816.5|1816|1816.5|1815.5|1819.5|1818|1815|1814|2582
1635422400000|2021-10-28 12:00:00|1816|1815|1813|1811.5|1816.5|1815|1812|1811|2480
1635422700000|2021-10-28 12:05:00|1813.5|1812|1817|1815.5|1817.5|1816.5|1813.5|1812|2648
1635423000000|2021-10-28 12:10:00|1817.5|1816|1816.5|1815.5|1820|1818.5|1816|1815.5|7163
1635423300000|2021-10-28 12:15:00|1817|1816|1818|1816|1818|1817.5|1817|1815.5|939
1635423600000|2021-10-28 12:20:00|1818.5|1817|1817.5|1816|1820.5|1818.5|1817.5|1815.5|1160
1635423900000|2021-10-28 12:25:00|1817|1815.5|1817|1815|1817.5|1815.5|1813|1812|4330
1635424200000|2021-10-28 12:30:00|1816|1815.5|1815.5|1814|1816|1815.5|1814.5|1813.5|4424
1635424500000|2021-10-28 12:35:00|1816|1814.5|1815.5|1814.5|1818.5|1817|1815.5|1814|2351
1635424800000|2021-10-28 12:40:00|1815|1814|1815|1813.5|1816.5|1815|1814|1813|4180
1635425100000|2021-10-28 12:45:00|1814.5|1814|1817.5|1816.5|1818|1817|1813.5|1812.5|3679
1635425400000|2021-10-28 12:50:00|1817|1816|1816.5|1815|1818|1817|1813.5|1813|12800
1635425700000|2021-10-28 12:55:00|1817|1815.5|1815.5|1814|1817.5|1816.5|1815|1814|1581
1635426000000|2021-10-28 13:00:00|1815|1814.5|1817.5|1816|1817.5|1816.5|1815|1814|3445
1635426300000|2021-10-28 13:05:00|1817|1816.5|1816.5|1815.5|1817|1817|1816.5|1815.5|4059
1635426600000|2021-10-28 13:10:00|1816|1815|1815|1813.5|1816.5|1815|1814|1813|6043
1635426900000|2021-10-28 13:15:00|1814.5|1813|1815.5|1815|1815.5|1815|1814|1813|1874
1635427200000|2021-10-28 13:20:00|1816|1814.5|1816|1815|1816|1815|1813.5|1813|6022
1635427500000|2021-10-28 13:25:00|1816.5|1815.5|1817.5|1816|1818|1816.5|1816|1815|5766
1635427800000|2021-10-28 13:30:00|1818|1816.5|1821.5|1820.5|1823.5|1822|1818|1816.5|12683
1635428100000|2021-10-28 13:35:00|1821|1821|1818.5|1817.5|1822|1821|1817|1816.5|6262
1635428400000|2021-10-28 13:40:00|1819|1818|1822|1820.5|1822.5|1821|1818.5|1817.5|3199
1635428700000|2021-10-28 13:45:00|1822.5|1821|1822|1820.5|1824.5|1823|1820.5|1819.5|13500
1635429000000|2021-10-28 13:50:00|1821.5|1821|1821|1820|1821.5|1821.5|1818.5|1817|37633
1635429300000|2021-10-28 13:55:00|1821.5|1820.5|1819|1817.5|1822.5|1820.5|1817.5|1817|7698
1635429600000|2021-10-28 14:00:00|1818.5|1817|1822.5|1821|1822.5|1821|1818|1817|10168
1635429900000|2021-10-28 14:05:00|1822|1820.5|1823.5|1823|1825|1824.5|1820.5|1820|6249
1635430200000|2021-10-28 14:10:00|1823|1822.5|1824|1823|1825|1824.5|1822.5|1821.5|4988
1635430500000|2021-10-28 14:15:00|1824.5|1824|1825|1824.5|1826|1825.5|1823.5|1822.5|5235
1635430800000|2021-10-28 14:20:00|1825.5|1825|1830|1829|1832.5|1831|1825.5|1825|14832
1635431100000|2021-10-28 14:25:00|1830.5|1829.5|1827|1825.5|1830.5|1829.5|1826|1825.5|4471
1635431400000|2021-10-28 14:30:00|1826.5|1826|1826|1825|1828|1827|1824|1823|7333
1635431700000|2021-10-28 14:35:00|1825.5|1824.5|1826|1825|1829.5|1828|1825|1824|4373
1635432000000|2021-10-28 14:40:00|1825.5|1825.5|1832.5|1831|1832.5|1831.5|1825.5|1824.5|6818
1635432300000|2021-10-28 14:45:00|1831.5|1830.5|1826.5|1824.5|1832|1830.5|1826|1824.5|9012
1635432600000|2021-10-28 14:50:00|1826|1825|1824.5|1823.5|1826|1825|1824|1823.5|4609
1635432900000|2021-10-28 14:55:00|1825|1824|1824.5|1824|1826|1825|1824|1823|5203
1635433200000|2021-10-28 15:00:00|1824|1823.5|1823.5|1823|1825.5|1824.5|1823.5|1822.5|7660
1635433500000|2021-10-28 15:05:00|1823|1822.5|1823|1821.5|1823.5|1822.5|1822|1821.5|2137
1635433800000|2021-10-28 15:10:00|1822.5|1822|1822|1821.5|1823.5|1822.5|1821.5|1821|7031
1635434100000|2021-10-28 15:15:00|1822.5|1821|1822|1821|1823.5|1822.5|1821|1820.5|6418
1635434400000|2021-10-28 15:20:00|1821.5|1820.5|1822.5|1821.5|1823|1822.5|1821.5|1820.5|13186
1635434700000|2021-10-28 15:25:00|1823|1822|1820.5|1819.5|1823.5|1822.5|1820|1818.5|19502
1635490800000|2021-10-29 07:00:00|1806.5|1800|1800.5|1796.5|1811|1803.5|1798.5|1791|5487
1635491100000|2021-10-29 07:05:00|1801|1797|1798|1796|1804|1801|1795.5|1792.5|4161
1635491400000|2021-10-29 07:10:00|1797.5|1795|1787.5|1785|1797.5|1795|1786.5|1784.5|7353
1635491700000|2021-10-29 07:15:00|1787|1785.5|1780.5|1779|1787.5|1785.5|1780.5|1779|6962
1635492000000|2021-10-29 07:20:00|1780|1777.5|1782|1781|1782.5|1781|1775.5|1773.5|4924
1635492300000|2021-10-29 07:25:00|1781.5|1781.5|1780|1778|1784|1782.5|1779.5|1777|7760
1635492600000|2021-10-29 07:30:00|1780.5|1778.5|1782|1780.5|1786|1785|1779|1776.5|15166
1635492900000|2021-10-29 07:35:00|1782.5|1781|1781|1779.5|1784|1783.5|1781|1779|2294
1635493200000|2021-10-29 07:40:00|1780.5|1780|1782|1781|1786|1785.5|1777.5|1775.5|11313
1635493500000|2021-10-29 07:45:00|1782.5|1779.5|1782.5|1780.5|1783.5|1782|1781|1779|2048
1635493800000|2021-10-29 07:50:00|1782|1780|1783|1781|1783|1781|1781.5|1780|357
1635494100000|2021-10-29 07:55:00|1783.5|1781.5|1782.5|1781|1785.5|1784.5|1782|1780.5|3722
1635494400000|2021-10-29 08:00:00|1783|1781.5|1787|1785|1787.5|1785.5|1783|1781.5|9487
1635494700000|2021-10-29 08:05:00|1787.5|1785.5|1785|1783.5|1788|1787.5|1785|1783|1595
1635495000000|2021-10-29 08:10:00|1784.5|1784|1783|1781|1786.5|1785|1783|1780.5|1431
1635495300000|2021-10-29 08:15:00|1782.5|1780.5|1777|1776.5|1782.5|1780.5|1775.5|1774.5|1275
1635495600000|2021-10-29 08:20:00|1776.5|1776|1774|1772|1778|1777|1773.5|1772|2903
1635495900000|2021-10-29 08:25:00|1774.5|1773|1772|1770.5|1777.5|1776.5|1768.5|1767|26091
1635496200000|2021-10-29 08:30:00|1772.5|1771|1780|1778.5|1780.5|1780|1772.5|1771|17152
1635496500000|2021-10-29 08:35:00|1780.5|1779|1780.5|1779|1784|1782.5|1778.5|1776.5|16841
1635496800000|2021-10-29 08:40:00|1780|1778.5|1773|1772|1780|1778.5|1769.5|1767.5|27775
1635497100000|2021-10-29 08:45:00|1772.5|1771.5|1768|1766.5|1773|1772|1767|1765.5|40717
1635497400000|2021-10-29 08:50:00|1767.5|1766|1765.5|1764|1769|1767.5|1765|1763.5|3399
1635497700000|2021-10-29 08:55:00|1765|1764.5|1764|1763|1766.5|1765.5|1759|1757|13963
1635498000000|2021-10-29 09:00:00|1763.5|1762|1762.5|1761.5|1763.5|1762|1762|1760.5|2988
1635498300000|2021-10-29 09:05:00|1762|1761|1768|1767|1770.5|1768.5|1762|1761|15759
1635498600000|2021-10-29 09:10:00|1768.5|1767.5|1772.5|1771|1772.5|1771.5|1765|1763.5|18184
1635498900000|2021-10-29 09:15:00|1772|1770.5|1777|1775|1777|1775.5|1770.5|1769|7188
1635499200000|2021-10-29 09:20:00|1776.5|1775.5|1786|1784|1786|1784.5|1776.5|1775|8128
1635499500000|2021-10-29 09:25:00|1785.5|1784.5|1773|1771|1788.5|1787.5|1773|1771|14029
1635499800000|2021-10-29 09:30:00|1772|1771.5|1772.5|1770.5|1777|1775|1772|1770|2739
1635500100000|2021-10-29 09:35:00|1772|1771|1774|1772.5|1776|1774.5|1771.5|1770|3706
1635500400000|2021-10-29 09:40:00|1773.5|1773|1776.5|1774.5|1778.5|1777.5|1772.5|1771.5|15664
1635500700000|2021-10-29 09:45:00|1777|1775|1779.5|1777.5|1782|1781|1776.5|1774.5|9570
1635501000000|2021-10-29 09:50:00|1780|1778|1780|1778.5|1780.5|1779|1779.5|1778|1703
1635501300000|2021-10-29 09:55:00|1780.5|1779|1780|1778|1781.5|1780.5|1780|1778|4154
1635501600000|2021-10-29 10:00:00|1780.5|1778.5|1783|1782|1783|1782|1780.5|1778|1986
1635501900000|2021-10-29 10:05:00|1783.5|1782.5|1778.5|1777|1783.5|1782.5|1777.5|1776.5|23048
1635502200000|2021-10-29 10:10:00|1779|1777.5|1778|1776.5|1781.5|1780|1777|1775|5507
1635502500000|2021-10-29 10:15:00|1777.5|1777|1779|1777.5|1780|1778.5|1776.5|1775.5|1746
1635502800000|2021-10-29 10:20:00|1778.5|1777|1777|1776|1778.5|1777|1777|1776|876
1635503100000|2021-10-29 10:25:00|1777.5|1776.5|1779|1778|1779|1778|1777|1776|2281
1635503400000|2021-10-29 10:30:00|1779.5|1778.5|1782.5|1781|1783|1781.5|1779.5|1778|5663
1635503700000|2021-10-29 10:35:00|1782|1781.5|1782.5|1781|1784|1783.5|1782|1780.5|3691
1635504000000|2021-10-29 10:40:00|1783|1781.5|1783.5|1782|1784|1783|1782.5|1781|28329
1635504300000|2021-10-29 10:45:00|1784|1782.5|1788|1786.5|1788|1786.5|1783.5|1782|3573
1635504600000|2021-10-29 10:50:00|1787.5|1787|1791|1789.5|1791|1790|1787|1785|3536
1635504900000|2021-10-29 10:55:00|1790.5|1789|1790.5|1788|1791|1789.5|1787.5|1786|3399
1635505200000|2021-10-29 11:00:00|1790|1788.5|1787|1786|1792|1791|1787|1785.5|5197
1635505500000|2021-10-29 11:05:00|1787.5|1786.5|1789.5|1788.5|1789.5|1788.5|1786|1784.5|4042
1635505800000|2021-10-29 11:10:00|1790|1789.5|1794|1793.5|1794|1793.5|1790|1789.5|3710
1635506100000|2021-10-29 11:15:00|1794.5|1793|1796|1795|1796|1795|1792.5|1792|4374
1635506400000|2021-10-29 11:20:00|1795.5|1794.5|1794.5|1793|1796|1795|1794|1792|6242
1635506700000|2021-10-29 11:25:00|1794|1792.5|1792.5|1791.5|1794.5|1793|1792.5|1791.5|1012
1635507000000|2021-10-29 11:30:00|1792|1791|1790.5|1788.5|1792|1791.5|1790.5|1788.5|1732
1635507300000|2021-10-29 11:35:00|1790|1789|1792.5|1791|1793.5|1792.5|1789.5|1788|4399
1635507600000|2021-10-29 11:40:00|1792|1791.5|1795.5|1794|1796|1795.5|1792|1791|3547
1635507900000|2021-10-29 11:45:00|1795|1793.5|1794.5|1793|1795.5|1793.5|1794.5|1792.5|209
1635508200000|2021-10-29 11:50:00|1794|1793.5|1797.5|1795.5|1799|1797|1794|1793.5|25227
1635508500000|2021-10-29 11:55:00|1797|1795|1792|1790|1797|1795|1791.5|1790|3104
1635508800000|2021-10-29 12:00:00|1791.5|1790.5|1792.5|1791|1792.5|1792|1791|1790|4232
1635509100000|2021-10-29 12:05:00|1792|1790.5|1790|1788.5|1792|1790.5|1790|1788.5|2063
1635509400000|2021-10-29 12:10:00|1789.5|1788|1787|1785.5|1790|1788|1785|1783.5|2711
1635509700000|2021-10-29 12:15:00|1786.5|1785|1787.5|1786|1788|1786|1784.5|1783|2506
1635510000000|2021-10-29 12:20:00|1787|1786.5|1787|1786|1787.5|1786.5|1787|1786|567
1635510300000|2021-10-29 12:25:00|1787.5|1786.5|1789.5|1788.5|1789.5|1788.5|1787.5|1786.5|4722
1635510600000|2021-10-29 12:30:00|1789|1788|1787|1786|1789.5|1788|1787|1786|5802
1635510900000|2021-10-29 12:35:00|1787.5|1786.5|1789.5|1788.5|1791.5|1790|1787.5|1786|5333
1635511200000|2021-10-29 12:40:00|1789|1788|1787.5|1786.5|1789|1788.5|1787|1786|2009
1635511500000|2021-10-29 12:45:00|1787|1786|1789|1787.5|1790|1788.5|1785.5|1785|9283
1635511800000|2021-10-29 12:50:00|1788.5|1787|1787.5|1786.5|1789|1787|1787.5|1786.5|3291
1635512100000|2021-10-29 12:55:00|1788|1787|1791.5|1790.5|1791.5|1790.5|1787|1786.5|9536
1635512400000|2021-10-29 13:00:00|1792|1790|1792.5|1791|1792.5|1791.5|1790|1788.5|4517
1635512700000|2021-10-29 13:05:00|1792|1790.5|1790.5|1789.5|1792|1790.5|1789|1788.5|5553
1635513000000|2021-10-29 13:10:00|1790|1789|1790|1788.5|1790.5|1789.5|1789.5|1788|7367
1635513300000|2021-10-29 13:15:00|1790.5|1789|1790.5|1789|1791.5|1791|1790.5|1789|3653
1635513600000|2021-10-29 13:20:00|1790|1788.5|1789.5|1788.5|1790.5|1789.5|1789|1787.5|5091
1635513900000|2021-10-29 13:25:00|1790|1789|1791.5|1790.5|1793|1791.5|1790|1788.5|5758
1635514200000|2021-10-29 13:30:00|1791|1790|1788|1787|1791.5|1791|1788|1786.5|7152
1635514500000|2021-10-29 13:35:00|1788.5|1787.5|1791.5|1790|1793.5|1793|1788|1787|11216
1635514800000|2021-10-29 13:40:00|1791|1790.5|1792.5|1791|1794|1793.5|1789.5|1788|45552
1635515100000|2021-10-29 13:45:00|1792|1790.5|1789|1787.5|1792|1790.5|1788.5|1787.5|6750
1635515400000|2021-10-29 13:50:00|1788.5|1787|1791.5|1790.5|1791.5|1791|1787.5|1786.5|8975
1635515700000|2021-10-29 13:55:00|1792|1790|1790.5|1789.5|1793.5|1792|1790.5|1789.5|5096
1635516000000|2021-10-29 14:00:00|1791|1790|1793|1792|1793.5|1792.5|1791|1790|7899
1635516300000|2021-10-29 14:05:00|1792.5|1791.5|1792|1791|1792.5|1791.5|1790.5|1789.5|5683
1635516600000|2021-10-29 14:10:00|1791.5|1790.5|1789.5|1788.5|1791.5|1790.5|1788.5|1787.5|10396
1635516900000|2021-10-29 14:15:00|1790|1789|1791|1790|1793.5|1791.5|1789.5|1788.5|15860
1635517200000|2021-10-29 14:20:00|1790.5|1789.5|1790|1789|1790.5|1789.5|1789|1788.5|6064
1635517500000|2021-10-29 14:25:00|1789.5|1788.5|1790|1789|1790|1789.5|1789.5|1788.5|3867
1635517800000|2021-10-29 14:30:00|1790.5|1788.5|1792|1791|1793.5|1792|1790.5|1788.5|8780
1635518100000|2021-10-29 14:35:00|1792.5|1791.5|1797.5|1796|1797.5|1796.5|1791|1790.5|8106
1635518400000|2021-10-29 14:40:00|1797|1796.5|1796|1795.5|1799|1797.5|1796|1795|5965
1635518700000|2021-10-29 14:45:00|1796.5|1796|1796|1795|1796.5|1796|1795|1793.5|8066
1635519000000|2021-10-29 14:50:00|1796.5|1795.5|1798.5|1797|1798.5|1797.5|1796.5|1795.5|4824
1635519300000|2021-10-29 14:55:00|1798|1796.5|1797.5|1796.5|1799|1798|1797|1795.5|9102
1635519600000|2021-10-29 15:00:00|1797|1796|1796.5|1795.5|1797.5|1796.5|1796.5|1795.5|7471
1635519900000|2021-10-29 15:05:00|1797|1796|1794.5|1793.5|1797|1796|1792|1791|11307
1635520200000|2021-10-29 15:10:00|1795|1794|1796.5|1795.5|1797.5|1796.5|1795|1794|8226
1635520500000|2021-10-29 15:15:00|1796|1796|1801|1800|1801.5|1800|1796|1795|9827
1635520800000|2021-10-29 15:20:00|1800.5|1799.5|1800.5|1799.5|1801.5|1801|1800|1799.5|16690
1635521100000|2021-10-29 15:25:00|1800|1799|1803.5|1802|1803.5|1802.5|1799.5|1798.5|21403
1635753600000|2021-11-01 08:00:00|1814|1809.5|1812.5|1809.5|1818|1814|1806.5|1800.5|5597
1635753900000|2021-11-01 08:05:00|1812|1809|1814|1812.5|1815|1812.5|1807.5|1804|2610
1635754200000|2021-11-01 08:10:00|1813.5|1810.5|1820|1818.5|1822.5|1820.5|1813.5|1810|6639
1635754500000|2021-11-01 08:15:00|1820.5|1819|1819.5|1818|1823|1822.5|1817|1816.5|19605
1635754800000|2021-11-01 08:20:00|1820|1818.5|1819.5|1818|1821|1819|1816|1814|3629
1635755100000|2021-11-01 08:25:00|1819|1817|1822|1820.5|1824|1822|1818|1816.5|2801
1635755400000|2021-11-01 08:30:00|1823|1821|1821.5|1819|1827.5|1826|1821.5|1819|16662
1635755700000|2021-11-01 08:35:00|1821|1819.5|1819.5|1818.5|1821|1820|1819|1817.5|4323
1635756000000|2021-11-01 08:40:00|1819|1819|1815|1814.5|1820.5|1819|1813|1812|4870
1635756300000|2021-11-01 08:45:00|1814.5|1814|1810|1808.5|1814.5|1814|1809|1807.5|3270
1635756600000|2021-11-01 08:50:00|1809.5|1808|1807|1806|1809.5|1809|1807|1805.5|834
1635756900000|2021-11-01 08:55:00|1807.5|1806.5|1806.5|1804.5|1807.5|1807|1804.5|1803|8570
1635757200000|2021-11-01 09:00:00|1807|1805|1804|1802|1807.5|1806.5|1803.5|1801|3692
1635757500000|2021-11-01 09:05:00|1803.5|1802.5|1804|1802.5|1804.5|1803|1803.5|1802|666
1635757800000|2021-11-01 09:10:00|1804.5|1803|1799|1797.5|1804.5|1804|1799|1797.5|3289
1635758100000|2021-11-01 09:15:00|1798.5|1798|1801|1799|1801|1799|1798.5|1797|3519
1635758400000|2021-11-01 09:20:00|1800.5|1799.5|1800|1799|1804|1802.5|1799|1798|11586
1635758700000|2021-11-01 09:25:00|1801|1800|1796.5|1795|1801|1800|1796.5|1795|8101
1635759000000|2021-11-01 09:30:00|1797|1795.5|1792|1791|1797.5|1796.5|1792|1791|9700
1635759300000|2021-11-01 09:35:00|1792.5|1791.5|1790.5|1790|1795|1794|1789|1787.5|17113
1635759600000|2021-11-01 09:40:00|1791.5|1789|1789.5|1788|1792|1791.5|1789.5|1788|4564
1635759900000|2021-11-01 09:45:00|1790|1788.5|1789|1787.5|1792|1790.5|1788.5|1787|3280
1635760200000|2021-11-01 09:50:00|||||||||281
1635760500000|2021-11-01 09:55:00|1788.5|1787|1790|1789|1792|1790.5|1787|1785|5686
1635760800000|2021-11-01 10:00:00|1789.5|1788.5|1784.5|1783|1790|1788.5|1784.5|1783|3856
1635761100000|2021-11-01 10:05:00|1785|1783.5|1786.5|1785|1787|1785|1783|1782|4312
1635761400000|2021-11-01 10:10:00|1787|1785.5|1790|1789|1792|1791|1787|1785.5|8492
1635761700000|2021-11-01 10:15:00|1789.5|1789.5|1790|1789|1792|1791|1789|1788|4539
1635762000000|2021-11-01 10:20:00|1789.5|1788.5|1787.5|1786.5|1790|1788.5|1786|1785|5372
1635762300000|2021-11-01 10:25:00|1788|1787|1789|1787.5|1789.5|1788.5|1787|1786|7198
1635762600000|2021-11-01 10:30:00|1788.5|1788|1787.5|1786.5|1789|1788|1787|1786|2475
1635762900000|2021-11-01 10:35:00|1787|1786|1784|1783|1787.5|1786|1783.5|1782.5|4479
1635763200000|2021-11-01 10:40:00|1784.5|1783.5|1783.5|1782.5|1787|1785|1782.5|1782|4403
1635763500000|2021-11-01 10:45:00|1782.5|1782|1774|1772|1784|1783.5|1774|1771.5|27587
1635763800000|2021-11-01 10:50:00|1774.5|1772.5|1777|1776|1777|1776|1773.5|1772|6364
1635764100000|2021-11-01 10:55:00|1776.5|1776.5|1777|1776|1777.5|1776.5|1775|1773.5|3770
1635764400000|2021-11-01 11:00:00|1776.5|1775|1776|1775|1778|1776.5|1774|1773|7903
1635764700000|2021-11-01 11:05:00|1776.5|1775.5|1777.5|1776.5|1777.5|1776.5|1772.5|1771.5|13731
1635765000000|2021-11-01 11:10:00|1777|1776|1771.5|1770.5|1777|1776|1770|1768.5|15417
1635765300000|2021-11-01 11:15:00|1771|1770|1770.5|1769|1771.5|1771|1770|1769|4286
1635765600000|2021-11-01 11:20:00|1770|1769.5|1763.5|1763|1770|1769.5|1763.5|1763|15439
1635765900000|2021-11-01 11:25:00|1763|1762|1762|1761|1764|1763|1761|1760|8736
1635766200000|2021-11-01 11:30:00|1761.5|1760|1755|1754|1762|1761.5|1753|1752.5|12847
1635766500000|2021-11-01 11:35:00|1755.5|1754.5|1749.5|1748|1757|1756|1749|1748|20234
1635766800000|2021-11-01 11:40:00|1750|1748.5|1748.5|1747.5|1755.5|1754|1748.5|1747.5|15622
1635767100000|2021-11-01 11:45:00|1749|1748|1749.5|1749|1752|1751|1749|1748|7102
1635767400000|2021-11-01 11:50:00|1750|1748.5|1750.5|1749|1753.5|1753|1745.5|1743.5|17538
1635767700000|2021-11-01 11:55:00|1751|1749.5|1751.5|1750.5|1757.5|1756|1750|1749|17408
1635768000000|2021-11-01 12:00:00|1751|1750|1747.5|1746|1752|1751|1746.5|1745.5|26532
1635768300000|2021-11-01 12:05:00|1748|1746.5|1753.5|1752.5|1754.5|1753.5|1748|1746.5|26689
1635768600000|2021-11-01 12:10:00|1753|1752|1755|1754|1757.5|1756.5|1752|1750.5|6478
1635768900000|2021-11-01 12:15:00|1755.5|1754.5|1755.5|1754.5|1755.5|1755|1755|1754|2064
1635769200000|2021-11-01 12:20:00|1755|1754|1757.5|1756.5|1757.5|1756.5|1753|1752|12695
1635769500000|2021-11-01 12:25:00|1758|1757|1758|1757|1759.5|1759|1756.5|1755|8441
1635769800000|2021-11-01 12:30:00|1757.5|1756|1757.5|1756.5|1758.5|1758|1756.5|1755.5|3205
1635770100000|2021-11-01 12:35:00|1757|1755|1757|1756.5|1757.5|1757|1755.5|1755|2934
1635770400000|2021-11-01 12:40:00|1757.5|1757|1757.5|1756.5|1758|1757.5|1756.5|1756|4092
1635770700000|2021-11-01 12:45:00|1757|1756|1758|1757|1758|1757.5|1756.5|1756|2660
1635771000000|2021-11-01 12:50:00|1757.5|1756.5|1758|1757.5|1759|1758.5|1756|1755|5781
1635771300000|2021-11-01 12:55:00|1757.5|1757|1758.5|1757.5|1758.5|1757.5|1757.5|1757|3007
1635771600000|2021-11-01 13:00:00|1759|1758|1759|1758|1759.5|1759|1758|1757|7164
1635771900000|2021-11-01 13:05:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1756.5|1756|4995
1635772200000|2021-11-01 13:10:00|||||||||2
1635772500000|2021-11-01 13:15:00|1759|1758|1764.5|1763|1765|1764.5|1759|1757.5|5695
1635772800000|2021-11-01 13:20:00|1764|1763.5|1774.5|1773|1775|1774|1764|1763.5|9096
1635773100000|2021-11-01 13:25:00|1774|1773.5|1775|1774|1778.5|1777.5|1772|1771.5|11504
1635773400000|2021-11-01 13:30:00|1776|1774.5|1775.5|1774|1776.5|1775|1772.5|1771.5|79305
1635773700000|2021-11-01 13:35:00|1776|1774.5|1775|1773.5|1778|1777.5|1774.5|1773.5|4444
1635774000000|2021-11-01 13:40:00|1775.5|1774|1776|1774|1779|1778.5|1775.5|1774|14654
1635774300000|2021-11-01 13:45:00|1776.5|1774.5|1776.5|1775.5|1778|1777|1775.5|1774.5|6768
1635774600000|2021-11-01 13:50:00|1777|1775|1774.5|1773|1777.5|1775|1773.5|1772.5|8033
1635774900000|2021-11-01 13:55:00|1774|1772.5|1774|1773|1774.5|1774|1773|1772|6434
1635775200000|2021-11-01 14:00:00|1774.5|1774|1777.5|1776.5|1778.5|1777|1774.5|1773.5|6583
1635775500000|2021-11-01 14:05:00|1777|1776|1774|1773|1777|1776|1773.5|1773|6929
1635775800000|2021-11-01 14:10:00|1773.5|1772.5|1775|1774|1776|1774.5|1773|1772.5|4115
1635776100000|2021-11-01 14:15:00|1775.5|1774.5|1769|1768|1777|1776.5|1769|1768|12445
1635776400000|2021-11-01 14:20:00|1768.5|1767|1767.5|1767|1769|1768|1765.5|1764|9100
1635776700000|2021-11-01 14:25:00|1768|1767.5|1770.5|1769.5|1771|1770|1768|1767.5|4205
1635777000000|2021-11-01 14:30:00|1771|1770|1775|1774|1777|1776|1769|1768.5|12179
1635777300000|2021-11-01 14:35:00|1774.5|1773.5|1775.5|1774.5|1776|1775|1774|1773|4887
1635777600000|2021-11-01 14:40:00|1775|1774|1769|1768|1775.5|1775|1769|1768|5611
1635777900000|2021-11-01 14:45:00|1768.5|1767.5|1770.5|1769|1773.5|1772|1767.5|1766|13963
1635778200000|2021-11-01 14:50:00|1770|1768.5|1770|1769.5|1773|1772.5|1769.5|1768.5|7429
1635778500000|2021-11-01 14:55:00|1770.5|1769|1769.5|1768.5|1771.5|1771|1768.5|1767|15724
1635778800000|2021-11-01 15:00:00|1770|1769|1768.5|1767.5|1770.5|1769.5|1767.5|1767|5399
1635779100000|2021-11-01 15:05:00|1769|1768|1770|1769|1772.5|1771|1769|1767.5|22724
1635779400000|2021-11-01 15:10:00|1769.5|1768.5|1767|1766|1770|1769.5|1767|1766|9898
1635779700000|2021-11-01 15:15:00|1766.5|1766.5|1771.5|1771|1772|1771|1766.5|1765.5|8091
1635780000000|2021-11-01 15:20:00|1772.5|1771.5|1777|1775.5|1777.5|1776.5|1771|1770|8060
1635780300000|2021-11-01 15:25:00|1776.5|1776|1772.5|1771.5|1777.5|1777|1772.5|1771|26307
1635780600000|2021-11-01 15:30:00|1772|1771|1775|1774|1775|1774|1771|1770|21098
1635780900000|2021-11-01 15:35:00|1774.5|1772.5|1772.5|1772|1775|1774.5|1772.5|1772|9589
1635781200000|2021-11-01 15:40:00|1773|1772.5|1769|1768|1773.5|1773|1768.5|1768|8511
1635781500000|2021-11-01 15:45:00|1768.5|1767.5|1768.5|1767|1769.5|1769|1767.5|1767|13842
1635781800000|2021-11-01 15:50:00|1769|1767.5|1769|1768|1769.5|1769|1768|1767|22063
1635782100000|2021-11-01 15:55:00|1768.5|1768.5|1767.5|1766|1769|1768.5|1767|1766|8857
1635782400000|2021-11-01 16:00:00|1767|1766.5|1765|1764.5|1768|1767.5|1765|1764.5|6240
1635782700000|2021-11-01 16:05:00|1764.5|1764|1763|1762|1765.5|1765|1763|1762|5604
1635783000000|2021-11-01 16:10:00|1762.5|1761.5|1758|1757|1763|1762.5|1758|1757|31599
1635783300000|2021-11-01 16:15:00|1758.5|1757.5|1759.5|1758.5|1761|1760|1758|1757.5|28976
1635783600000|2021-11-01 16:20:00|1760|1759|1758.5|1758|1760|1759|1758|1757.5|6784
1635783900000|2021-11-01 16:25:00|1758|1757.5|1757.5|1755.5|1758|1758|1754|1752.5|53845
1635840000000|2021-11-02 08:00:00|1772|1743.5|1750.5|1747.5|1772|1755|1747|1743.5|21595
1635840300000|2021-11-02 08:05:00|1750|1746|1749.5|1747.5|1754.5|1752|1748|1745|6954
1635840600000|2021-11-02 08:10:00|1749|1746.5|1744.5|1742.5|1752.5|1751.5|1744.5|1742.5|6677
1635840900000|2021-11-02 08:15:00|1745|1743|1730|1727.5|1745.5|1743|1729|1727|24431
1635841200000|2021-11-02 08:20:00|1729.5|1728|1730.5|1728.5|1734.5|1733.5|1728.5|1727|13303
1635841500000|2021-11-02 08:25:00|1731|1729|1725.5|1723|1731|1729.5|1722|1721.5|18665
1635841800000|2021-11-02 08:30:00|1725|1723.5|1723|1722|1726|1725|1721.5|1720.5|26806
1635842100000|2021-11-02 08:35:00|1722.5|1721.5|1724.5|1722.5|1728.5|1727|1722|1721|18430
1635842400000|2021-11-02 08:40:00|1725|1723|1724.5|1723.5|1726.5|1725.5|1723.5|1722.5|9013
1635842700000|2021-11-02 08:45:00|1725|1724|1724.5|1723.5|1726|1725.5|1723.5|1722.5|11980
1635843000000|2021-11-02 08:50:00|1725.5|1724|1720|1719|1726|1725|1719|1717.5|9803
1635843300000|2021-11-02 08:55:00|1720.5|1719.5|1725.5|1723.5|1727.5|1725.5|1720.5|1719.5|10148
1635843600000|2021-11-02 09:00:00|1726|1724|1725|1724|1726.5|1725|1724|1723|9297
1635843900000|2021-11-02 09:05:00|1724.5|1723.5|1725.5|1723.5|1726.5|1725|1724|1722.5|6918
1635844200000|2021-11-02 09:10:00|1725|1724|1719|1717.5|1725.5|1725|1719|1717.5|5931
1635844500000|2021-11-02 09:15:00|1719.5|1718|1723.5|1722.5|1723.5|1722.5|1719.5|1717.5|9220
1635844800000|2021-11-02 09:20:00|1723|1722|1725.5|1723.5|1725.5|1723.5|1718.5|1717|19752
1635845100000|2021-11-02 09:25:00|1726|1724|1724|1722.5|1727.5|1725.5|1722.5|1721|9237
1635845400000|2021-11-02 09:30:00|1724.5|1723|1723.5|1722|1727.5|1726|1723|1722|6783
1635845700000|2021-11-02 09:35:00|1724|1722.5|1725.5|1724|1725.5|1724|1723|1722|6652
1635846000000|2021-11-02 09:40:00|1726|1724.5|1725|1723.5|1726|1725|1724.5|1723|4600
1635846300000|2021-11-02 09:45:00|1725.5|1724|1726|1724.5|1727.5|1726|1725.5|1724|6035
1635846600000|2021-11-02 09:50:00|1725.5|1725|1724.5|1723.5|1725.5|1725.5|1723|1722|6254
1635846900000|2021-11-02 09:55:00|1725|1724|1723.5|1722.5|1726|1724.5|1723|1721.5|4821
1635847200000|2021-11-02 10:00:00|1724|1723|1726|1725|1726|1725.5|1724|1723|4202
1635847500000|2021-11-02 10:05:00|1726.5|1725.5|1723|1721.5|1726.5|1725.5|1722|1721.5|10401
1635847800000|2021-11-02 10:10:00|1723.5|1722|1722|1720.5|1724.5|1723|1722|1720.5|2639
1635848100000|2021-11-02 10:15:00|1722.5|1721|1720.5|1719|1722.5|1721.5|1720.5|1719|2619
1635848400000|2021-11-02 10:20:00|1720|1719.5|1717|1716.5|1720.5|1719.5|1716.5|1716|2021
1635848700000|2021-11-02 10:25:00|1716.5|1716|1717.5|1716.5|1718|1717|1716|1715|7276
1635849000000|2021-11-02 10:30:00|1718|1717|1719|1717.5|1719|1718|1717.5|1717|4139
1635849300000|2021-11-02 10:35:00|1718.5|1717|1713.5|1712|1718.5|1717|1713|1711.5|2471
1635849600000|2021-11-02 10:40:00|1714|1712.5|1715|1714|1720.5|1720|1713.5|1712.5|20265
1635849900000|2021-11-02 10:45:00|1714.5|1713|1714|1712.5|1716|1714|1714|1712.5|4226
1635850200000|2021-11-02 10:50:00|1713.5|1712|1716|1715|1716|1715|1711|1710|9825
1635850500000|2021-11-02 10:55:00|1716.5|1715.5|1723|1721|1723|1721|1716.5|1715.5|16534
1635850800000|2021-11-02 11:00:00|1722.5|1721.5|1745|1743.5|1745|1743.5|1722.5|1721.5|16520
1635851100000|2021-11-02 11:05:00|1744.5|1744|1744|1742|1755.5|1754|1740|1738.5|50889
1635851400000|2021-11-02 11:10:00|1744.5|1741.5|1749|1748|1749|1748|1741.5|1740|8036
1635851700000|2021-11-02 11:15:00|1748.5|1747.5|1754.5|1752.5|1755.5|1753.5|1746|1743.5|25313
1635852000000|2021-11-02 11:20:00|1754|1752|1753|1751|1754.5|1752|1750.5|1749.5|846
1635852300000|2021-11-02 11:25:00|1752.5|1750.5|1757|1754.5|1757.5|1755|1750.5|1748|8859
1635852600000|2021-11-02 11:30:00|1757.5|1755|1757.5|1755|1758|1757|1757|1755|1405
1635852900000|2021-11-02 11:35:00|1757|1754.5|1763|1761|1764|1761.5|1755.5|1754.5|3791
1635853200000|2021-11-02 11:40:00|1762.5|1760.5|1761|1759.5|1762.5|1760.5|1761|1758.5|275
1635853500000|2021-11-02 11:45:00|1760.5|1760|1762.5|1761.5|1764.5|1763|1760.5|1760|2216
1635853800000|2021-11-02 11:50:00|1762|1761|1766|1765|1766|1765.5|1762|1761|2340
1635854100000|2021-11-02 11:55:00|1767|1765.5|1766.5|1765|1768|1767.5|1766.5|1765|1294
1635854400000|2021-11-02 12:00:00|1766|1764.5|1761.5|1760.5|1766|1764.5|1761|1759.5|3862
1635854700000|2021-11-02 12:05:00|1761|1760|1761.5|1760|1762.5|1762|1761|1760|1625
1635855000000|2021-11-02 12:10:00|1762|1760.5|1763.5|1762.5|1764|1762.5|1761.5|1760.5|2904
1635855300000|2021-11-02 12:15:00|1763|1763|1764.5|1763|1764.5|1763|1763|1763|779
1635855600000|2021-11-02 12:20:00|1764|1762.5|1762|1761|1764.5|1762.5|1761.5|1760.5|1166
1635855900000|2021-11-02 12:25:00|1762.5|1761.5|1761.5|1761|1762.5|1762|1761.5|1760.5|1000
1635856200000|2021-11-02 12:30:00|1762|1760.5|1761.5|1760.5|1762|1761.5|1761|1760.5|228
1635856500000|2021-11-02 12:35:00|1762|1761|1767.5|1767|1768|1767|1762|1761|24285
1635856800000|2021-11-02 12:40:00|1768|1767.5|1771.5|1770|1771.5|1770|1768|1767.5|1266
1635857100000|2021-11-02 12:45:00|1771|1769.5|1768.5|1767|1771|1770|1767.5|1767|3938
1635857400000|2021-11-02 12:50:00|1769|1767.5|1772.5|1771|1772.5|1771|1769|1767.5|3343
1635857700000|2021-11-02 12:55:00|1772||1772||1772||1772||3458
1635858000000|2021-11-02 13:00:00|1771.5|1770.5|1772|1770.5|1772|1771|1770.5|1769.5|1600
1635858300000|2021-11-02 13:05:00|1772.5|1771|1775|1773.5|1775.5|1773.5|1772|1771|1203
1635858600000|2021-11-02 13:10:00|1775.5|1774|1778.5|1777|1778.5|1777|1774.5|1773.5|2073
1635858900000|2021-11-02 13:15:00|1778|1776.5|1779|1778|1781|1780|1778|1776.5|24263
1635859200000|2021-11-02 13:20:00|1778.5|1777.5|1778|1777|1778.5|1777.5|1777.5|1776.5|27067
1635859500000|2021-11-02 13:25:00|1777.5|1777.5|1776.5|1776|1777.5|1777.5|1776.5|1776|834
1635859800000|2021-11-02 13:30:00|1777|1777|1778.5|1777|1781.5|1780.5|1776.5|1776|7233
1635860100000|2021-11-02 13:35:00|1778|1777.5|1777.5|1776.5|1778|1777.5|1776|1775|2087
1635860400000|2021-11-02 13:40:00|1778|1777|1781.5|1779.5|1781.5|1780.5|1777.5|1776.5|2371
1635860700000|2021-11-02 13:45:00|1781|1780|1784|1782.5|1784.5|1782.5|1777.5|1776.5|7368
1635861000000|2021-11-02 13:50:00|1783|1783|1785.5|1784|1786|1785|1782.5|1782|5281
1635861300000|2021-11-02 13:55:00|1785|1784.5|1782|1780.5|1785.5|1784.5|1780.5|1780|14030
1635861600000|2021-11-02 14:00:00|1782.5|1781|1782|1781|1784|1783.5|1781|1780.5|10308
1635861900000|2021-11-02 14:05:00|1781.5|1780.5|1772|1771|1782|1780.5|1772|1771|21539
1635862200000|2021-11-02 14:10:00|1772.5|1771.5|1761|1760|1773|1772|1761|1760|9197
1635862500000|2021-11-02 14:15:00|1761.5|1760.5|1762|1760|1765|1763.5|1759.5|1758.5|46813
1635862800000|2021-11-02 14:20:00|1761.5|1759.5|1761|1759.5|1762.5|1762|1760|1759|8624
1635863100000|2021-11-02 14:25:00|1761.5|1760|1768.5|1767.5|1768.5|1767.5|1761.5|1760|9660
1635863400000|2021-11-02 14:30:00|1768|1767|1762.5|1761.5|1768|1767|1761.5|1761|7237
1635863700000|2021-11-02 14:35:00|1762|1761|1769.5|1768|1770|1768.5|1760.5|1759.5|13270
1635864000000|2021-11-02 14:40:00|1770|1768.5|1771.5|1769.5|1772.5|1771|1769|1767.5|5881
1635864300000|2021-11-02 14:45:00|1772|1770|1771.5|1770.5|1776|1773.5|1769.5|1769|9190
1635864600000|2021-11-02 14:50:00|1771|1770|1774.5|1772.5|1774.5|1773|1769.5|1769|5459
1635864900000|2021-11-02 14:55:00|1775|1773|1771|1770|1775|1774|1770|1769.5|9095
1635865200000|2021-11-02 15:00:00|1770.5|1769.5|1767.5|1766.5|1771|1770|1767|1766.5|7619
1635865500000|2021-11-02 15:05:00|1767|1767|1767|1766|1767.5|1767|1764|1763|13227
1635865800000|2021-11-02 15:10:00|1767.5|1766.5|1768|1767|1770|1769|1767.5|1766|4747
1635866100000|2021-11-02 15:15:00|1767.5|1766.5|1767.5|1766|1767.5|1766.5|1766|1765.5|9027
1635866400000|2021-11-02 15:20:00|1767|1766.5|1766.5|1765.5|1768|1767.5|1766.5|1765.5|7786
1635866700000|2021-11-02 15:25:00|1766|1766|1766.5|1766|1767|1766|1765|1764.5|6638
1635867000000|2021-11-02 15:30:00|1766|1765.5|1766|1765.5|1768|1767|1766|1765.5|7180
1635867300000|2021-11-02 15:35:00|1766.5|1766|1769.5|1768.5|1770|1769|1766|1766|7132
1635867600000|2021-11-02 15:40:00|1769|1768|1766|1765|1769.5|1768|1764|1763|9655
1635867900000|2021-11-02 15:45:00|1766.5|1765.5|1767.5|1766.5|1768|1767.5|1766.5|1765|6353
1635868200000|2021-11-02 15:50:00|1767|1766|1767|1766|1768|1766.5|1765.5|1765|4484
1635868500000|2021-11-02 15:55:00|1766.5|1765.5|1761.5|1760.5|1767|1765.5|1761.5|1760.5|8192
1635868800000|2021-11-02 16:00:00|1761|1761|1761|1760|1764.5|1763.5|1760|1759|20924
1635869100000|2021-11-02 16:05:00|1760.5|1759.5|1760.5|1760|1761.5|1760.5|1760.5|1759.5|7917
1635869400000|2021-11-02 16:10:00|1761|1760.5|1761|1759.5|1762.5|1761.5|1760|1759.5|9528
1635869700000|2021-11-02 16:15:00|1761.5|1760|1759|1758|1761.5|1760.5|1758.5|1758|13352
1635870000000|2021-11-02 16:20:00|1759.5|1758.5|1762|1761|1762.5|1761.5|1759.5|1758|14703
1635870300000|2021-11-02 16:25:00|1761.5|1761.5|1762|1760.5|1762|1761.5|1761|1760|5574
1635926400000|2021-11-03 08:00:00|1772.5|1765.5|1753|1747.5|1772.5|1766|1753|1747|12003
1635926700000|2021-11-03 08:05:00|1752.5|1748|1752.5|1749.5|1757.5|1754|1748.5|1745.5|7506
1635927000000|2021-11-03 08:10:00|1752|1748.5|1751|1748|1752|1749|1747.5|1745|1731
1635927300000|2021-11-03 08:15:00|1751.5|1748.5|1748.5|1747|1752|1750.5|1744.5|1743|4867
1635927600000|2021-11-03 08:20:00|1749|1747.5|1764|1761|1764|1761|1748.5|1747|2510
1635927900000|2021-11-03 08:25:00|1763.5|1760.5|1762.5|1760|1764|1761.5|1761|1758|2357
1635928200000|2021-11-03 08:30:00|1762|1760.5|1754|1752|1762|1760.5|1752|1750.5|7040
1635928500000|2021-11-03 08:35:00|1753.5|1751.5|1747.5|1746.5|1753.5|1751.5|1747|1746.5|1604
1635928800000|2021-11-03 08:40:00|1748|1747|1749.5|1747.5|1752|1751|1748|1746.5|4031
1635929100000|2021-11-03 08:45:00|1749|1747|1745.5|1744|1751.5|1749.5|1745.5|1743.5|2005
1635929400000|2021-11-03 08:50:00|1745|1744.5|1744.5|1743.5|1745.5|1744.5|1743|1741|2479
1635929700000|2021-11-03 08:55:00|1744|1744|1754.5|1752|1755|1752|1743|1741.5|4546
1635930000000|2021-11-03 09:00:00|1754|1751.5|1752.5|1751.5|1756|1753.5|1752|1750.5|2440
1635930300000|2021-11-03 09:05:00|1753|1752|1752.5|1751|1754.5|1752|1751.5|1750.5|1746
1635930600000|2021-11-03 09:10:00|1753|1751.5|1756.5|1755|1759.5|1758.5|1752.5|1751.5|7905
1635930900000|2021-11-03 09:15:00|1757|1755.5|1756|1755|1761.5|1759.5|1756|1755|5012
1635931200000|2021-11-03 09:20:00|1755.5|1754|1751.5|1749|1756.5|1755.5|1751.5|1749|2912
1635931500000|2021-11-03 09:25:00|1752|1749.5|1752.5|1751.5|1752.5|1751.5|1748|1747|9189
1635931800000|2021-11-03 09:30:00|1752|1752|1750.5|1749.5|1752.5|1752|1750.5|1749.5|1622
1635932100000|2021-11-03 09:35:00|1750|1749|1748|1747.5|1750.5|1750|1748|1747|3355
1635932400000|2021-11-03 09:40:00|1748.5|1748|1751|1750|1752|1750.5|1748.5|1748|2251
1635932700000|2021-11-03 09:45:00|1751.5|1751|1756.5|1755|1756.5|1755|1751.5|1751|1957
1635933000000|2021-11-03 09:50:00|1757|1755.5|1756.5|1755|1758|1756|1756.5|1755|749
1635933300000|2021-11-03 09:55:00|1756|1754.5|1755.5|1754.5|1756|1754.5|1755.5|1754|344
1635933600000|2021-11-03 10:00:00|1755|1755|1756|1755|1756|1755|1754|1753|5690
1635933900000|2021-11-03 10:05:00|1756.5|1755.5|1747|1746|1757.5|1756.5|1747|1746|5963
1635934200000|2021-11-03 10:10:00|1746.5|1745.5|1742|1740.5|1746.5|1745.5|1742|1740.5|5587
1635934500000|2021-11-03 10:15:00|1742.5|1741.5|1742|1741|1743.5|1742|1739|1738|8948
1635934800000|2021-11-03 10:20:00|1741.5|1740.5|1739|1738|1741.5|1740.5|1738.5|1738|6471
1635935100000|2021-11-03 10:25:00|1739.5|1738.5|1738|1736.5|1740.5|1739.5|1737.5|1736.5|2253
1635935400000|2021-11-03 10:30:00|1737.5|1737|1740|1739.5|1740|1739.5|1737.5|1736.5|4417
1635935700000|2021-11-03 10:35:00|1740.5|1739|1742|1741|1742.5|1741|1739.5|1738.5|2759
1635936000000|2021-11-03 10:40:00|1742.5|1740.5|1738|1737.5|1742.5|1740.5|1737.5|1736.5|6073
1635936300000|2021-11-03 10:45:00|1738.5|1738|1740.5|1739.5|1742.5|1741.5|1738.5|1737.5|8704
1635936600000|2021-11-03 10:50:00|1740|1739|1741.5|1740.5|1744|1742|1739.5|1739|5154
1635936900000|2021-11-03 10:55:00|1741|1741|1742|1740.5|1742.5|1741|1740|1739.5|2605
1635937200000|2021-11-03 11:00:00|1742.5|1741|1741.5|1740|1743.5|1742.5|1741.5|1740|1469
1635937500000|2021-11-03 11:05:00|1741|1741|1741.5|1740.5|1741.5|1741|1740|1739.5|1165
1635937800000|2021-11-03 11:10:00|1741|1741|1741.5|1740.5|1742|1741|1741|1739.5|3398
1635938100000|2021-11-03 11:15:00|1742|1741|1740|1739|1742|1741.5|1740|1739|3252
1635938400000|2021-11-03 11:20:00|1740.5|1739.5|1740|1739.5|1741|1739.5|1740|1739|1159
1635938700000|2021-11-03 11:25:00|1740.5|1740|1740.5|1739.5|1741|1740|1740|1739.5|2287
1635939000000|2021-11-03 11:30:00|1740|1739|1740.5|1739.5|1740.5|1739.5|1737|1735.5|8390
1635939300000|2021-11-03 11:35:00||1740||1740||1740||1739.5|323
1635939600000|2021-11-03 11:40:00|1740|1739.5|1739.5|1738.5|1740.5|1739.5|1739|1738.5|1470
1635939900000|2021-11-03 11:45:00|1739|1739|1741.5|1740.5|1741.5|1740.5|1739|1739|3312
1635940200000|2021-11-03 11:50:00|1741|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|1225
1635940500000|2021-11-03 11:55:00|1741|1741|1740.5|1740|1741.5|1741|1740|1739.5|3544
1635940800000|2021-11-03 12:00:00|1741|1739.5|1744.5|1743.5|1748.5|1747.5|1741|1739.5|9935
1635941100000|2021-11-03 12:05:00|1745|1744|1745|1744|1747.5|1746|1744|1743|5551
1635941400000|2021-11-03 12:10:00|1745.5|1745|1746.5|1745.5|1748|1746.5|1745.5|1745|1492
1635941700000|2021-11-03 12:15:00|1746|1745|1746.5|1745|1747|1746.5|1745|1744|2833
1635942000000|2021-11-03 12:20:00|1746|1745.5|1746.5|1745|1746.5|1746|1745|1744|3606
1635942300000|2021-11-03 12:25:00|1746|1744.5|1743.5|1742.5|1746|1744.5|1743|1742.5|1685
1635942600000|2021-11-03 12:30:00|1744|1743.5|1746.5|1745|1746.5|1745.5|1744|1742.5|12196
1635942900000|2021-11-03 12:35:00|1746|1744.5|1742|1741|1746|1744.5|1742|1740.5|2235
1635943200000|2021-11-03 12:40:00|1741.5|1741.5|1742.5|1741.5|1743|1742|1741.5|1741|2096
1635943500000|2021-11-03 12:45:00|1742|1741|1746|1745|1746|1745.5|1742|1741|4130
1635943800000|2021-11-03 12:50:00|1746.5|1744.5|1748|1746.5|1748|1746.5|1746.5|1744.5|872
1635944100000|2021-11-03 12:55:00|1748.5|1747|1750|1749|1750.5|1749.5|1748.5|1747|1607
1635944400000|2021-11-03 13:00:00|1749.5|1748.5|1748|1747.5|1749.5|1748.5|1748|1747.5|938
1635944700000|2021-11-03 13:05:00|1748.5|1748.5|1749|1747.5|1750.5|1749|1748.5|1747.5|5225
1635945000000|2021-11-03 13:10:00|1749.5|1748|1749.5|1748.5|1752|1750|1749.5|1748|2853
1635945300000|2021-11-03 13:15:00|1749|1748|1747.5|1746.5|1749|1748.5|1747.5|1746|1220
1635945600000|2021-11-03 13:20:00|1748|1747|1747|1746|1748.5|1747.5|1747|1746|2393
1635945900000|2021-11-03 13:25:00|1746.5|1745.5|1746.5|1745|1747|1746|1745|1744|4869
1635946200000|2021-11-03 13:30:00|1746|1744.5|1746|1744.5|1747|1745.5|1744|1742.5|14128
1635946500000|2021-11-03 13:35:00|1746.5|1745|1746.5|1745|1749.5|1748.5|1744|1742.5|11075
1635946800000|2021-11-03 13:40:00|1746|1744.5|1742|1741|1747|1745.5|1742|1741|3400
1635947100000|2021-11-03 13:45:00|1743|1741.5|1744|1743|1745|1744|1741.5|1741|8846
1635947400000|2021-11-03 13:50:00|1743.5|1743.5|1746|1745|1746.5|1745.5|1743.5|1743.5|3105
1635947700000|2021-11-03 13:55:00|1745.5|1744.5|1744.5|1743|1745.5|1745|1744|1743|3014
1635948000000|2021-11-03 14:00:00|1745|1743.5|1747|1746|1747|1746|1743|1742.5|11946
1635948300000|2021-11-03 14:05:00|1747.5|1746.5|1745.5|1744.5|1747.5|1747|1744.5|1744|9906
1635948600000|2021-11-03 14:10:00|1746|1745|1745.5|1744|1748|1747.5|1745.5|1744|6836
1635948900000|2021-11-03 14:15:00|1745|1743.5|1743.5|1743|1745|1743.5|1739|1738.5|11857
1635949200000|2021-11-03 14:20:00|1744|1743.5|1745.5|1744.5|1746|1745|1744|1743.5|14127
1635949500000|2021-11-03 14:25:00|1746|1745|1745.5|1744.5|1747|1746|1745|1744.5|9256
1635949800000|2021-11-03 14:30:00|1746|1745|1746|1745|1746|1745.5|1744.5|1744|8223
1635950100000|2021-11-03 14:35:00|1745.5|1744.5|1747|1745.5|1747.5|1746.5|1745|1744.5|7071
1635950400000|2021-11-03 14:40:00|1746.5|1745|1745|1744|1746.5|1745|1743.5|1743|7344
1635950700000|2021-11-03 14:45:00|1745.5|1744.5|1747.5|1747|1748.5|1747|1745.5|1744|4347
1635951000000|2021-11-03 14:50:00|1747|1746.5|1745.5|1744.5|1748|1747.5|1744.5|1743.5|10622
1635951300000|2021-11-03 14:55:00|1746|1745|1750|1749|1750.5|1749|1745.5|1744.5|12637
1635951600000|2021-11-03 15:00:00|1749.5|1748.5|1747|1746|1751|1750|1746|1745.5|11903
1635951900000|2021-11-03 15:05:00|1746.5|1745|1745|1744|1746.5|1746|1743|1742.5|15786
1635952200000|2021-11-03 15:10:00|1745.5|1744.5|1743.5|1743|1745.5|1745|1743|1742.5|7546
1635952500000|2021-11-03 15:15:00|1743|1742.5|1744.5|1743.5|1744.5|1743.5|1743|1742|4745
1635952800000|2021-11-03 15:20:00|1745|1744|1745|1744|1746|1745|1743.5|1743|8294
1635953100000|2021-11-03 15:25:00|1744.5|1744.5|1746.5|1745.5|1747|1746.5|1744.5|1744.5|7095
1635953400000|2021-11-03 15:30:00|1746|1746|1743.5|1742.5|1746.5|1746|1742|1741.5|9535
1635953700000|2021-11-03 15:35:00|1743|1742|1741|1740|1743|1742|1739|1738.5|12014
1635954000000|2021-11-03 15:40:00|1741.5|1740.5|1742.5|1741|1745|1743.5|1741.5|1740.5|7469
1635954300000|2021-11-03 15:45:00|1742|1740.5|1741.5|1740.5|1742.5|1741.5|1741|1740.5|3329
1635954600000|2021-11-03 15:50:00|1741|1740|1741|1740|1742|1741.5|1739.5|1738.5|8933
1635954900000|2021-11-03 15:55:00|1741.5|1740.5|1742|1741|1742.5|1741.5|1739.5|1738.5|9672
1635955200000|2021-11-03 16:00:00|1741.5|1741.5|1744|1743|1744.5|1743|1741.5|1741|7798
1635955500000|2021-11-03 16:05:00|1743.5|1742.5|1742|1741|1743.5|1742.5|1742|1741|3262
1635955800000|2021-11-03 16:10:00|1741.5|1741.5|1742.5|1741.5|1744.5|1744|1741.5|1741|11458
1635956100000|2021-11-03 16:15:00|1743|1742|1744|1743|1745.5|1745|1743|1742|17853
1635956400000|2021-11-03 16:20:00|1744.5|1743.5|1744.5|1743.5|1745|1744.5|1744|1743|9325
1635956700000|2021-11-03 16:25:00|1744|1743|1749|1748|1749.5|1748|1743|1742.5|13127
1636012800000|2021-11-04 08:00:00|1752|1749.5|1758|1753|1773.5|1760|1752|1746|5610
1636013100000|2021-11-04 08:05:00|1759|1753.5|1760.5|1757.5|1760.5|1757.5|1755.5|1751|2507
1636013400000|2021-11-04 08:10:00|1760|1757|1765.5|1763|1766|1763.5|1758|1755.5|5227
1636013700000|2021-11-04 08:15:00|1766|1763.5|1776.5|1773|1776.5|1773|1765|1763|5879
1636014000000|2021-11-04 08:20:00|1776|1772.5|1772|1768.5|1776|1772.5|1772|1768.5|2371
1636014300000|2021-11-04 08:25:00|1772.5|1769|1778.5|1776.5|1778.5|1776.5|1772.5|1769|4033
1636014600000|2021-11-04 08:30:00|1778|1777|1773.5|1772|1778.5|1777.5|1773.5|1772|7029
1636014900000|2021-11-04 08:35:00|1774|1772.5|1776.5|1775|1779.5|1777|1774|1772.5|2406
1636015200000|2021-11-04 08:40:00|1777|1775.5|1777.5|1775.5|1777.5|1776.5|1777|1775.5|244
1636015500000|2021-11-04 08:45:00|1777|1774.5|1770|1769|1777.5|1775|1770|1769|4062
1636015800000|2021-11-04 08:50:00|1769.5|1769.5|1768.5|1767.5|1769.5|1769.5|1768|1767|1782
1636016100000|2021-11-04 08:55:00|1770|1768|1772.5|1770.5|1772.5|1770.5|1768.5|1767|3645
1636016400000|2021-11-04 09:00:00|1773|1771|1772.5|1770.5|1773|1771.5|1771.5|1770|456
1636016700000|2021-11-04 09:05:00|1773|1771|1772.5|1771|1776|1774.5|1772|1770.5|1869
1636017000000|2021-11-04 09:10:00|1772|1770.5|1771|1769.5|1772|1770.5|1770.5|1768|1855
1636017300000|2021-11-04 09:15:00|1771.5|1770|1774.5|1773|1775|1774|1771.5|1769.5|4982
1636017600000|2021-11-04 09:20:00|1774|1772.5|1774.5|1772.5|1774.5|1773|1772.5|1771.5|955
1636017900000|2021-11-04 09:25:00|1774|1773|1775|1773.5|1775|1773.5|1774|1772.5|130
1636018200000|2021-11-04 09:30:00|1775.5|1774|1775|1773|1775.5|1774.5|1774.5|1773|2109
1636018500000|2021-11-04 09:35:00|1774.5|1772.5|1772|1770|1774.5|1772.5|1771|1769.5|2897
1636018800000|2021-11-04 09:40:00|1772.5|1770.5|1773|1771.5|1773|1772.5|1772.5|1770.5|752
1636019100000|2021-11-04 09:45:00|1772.5|1771|1769|1768|1772.5|1771|1769|1767.5|1478
1636019400000|2021-11-04 09:50:00|1769.5|1767.5|1770|1769|1770.5|1769|1769|1767.5|1885
1636019700000|2021-11-04 09:55:00|1769.5|1768.5|1769.5|1767.5|1770|1769|1768.5|1767.5|738
1636020000000|2021-11-04 10:00:00|1769|1768|1767.5|1766|1769.5|1768|1767|1766|1449
1636020300000|2021-11-04 10:05:00|1767|1764.5|1764.5|1763.5|1767|1765|1762.5|1761.5|2489
1636020600000|2021-11-04 10:10:00|1764|1763|1755.5|1753.5|1764.5|1763|1755.5|1753.5|8977
1636020900000|2021-11-04 10:15:00|1756|1754|1768|1765.5|1768|1765.5|1756|1754|6188
1636021200000|2021-11-04 10:20:00|1767.5|1766|1769.5|1767.5|1769.5|1767.5|1767.5|1766|1756
1636021500000|2021-11-04 10:25:00|1770|1768|1768|1767.5|1770|1768|1767.5|1766.5|1442
1636021800000|2021-11-04 10:30:00|1767.5|1767|1767.5|1766|1768|1767|1766|1764.5|1706
1636022100000|2021-11-04 10:35:00|1767|1766.5|1766.5|1765.5|1767|1766.5|1766.5|1765.5|687
1636022400000|2021-11-04 10:40:00|1766|1765|1762|1761|1766.5|1765|1761.5|1761|1431
1636022700000|2021-11-04 10:45:00|1763|1761.5|1766|1764.5|1766.5|1764.5|1761.5|1761|3168
1636023000000|2021-11-04 10:50:00|1765.5|1765|1763.5|1762|1766|1765|1762.5|1761.5|4067
1636023300000|2021-11-04 10:55:00|1763|1761.5|1761|1760|1763|1761.5|1760.5|1760|1452
1636023600000|2021-11-04 11:00:00|1760.5|1760.5|1763.5|1762|1763.5|1762.5|1760.5|1760.5|1877
1636023900000|2021-11-04 11:05:00|1764|1762.5|1766|1764.5|1766|1764.5|1764|1762.5|159
1636024200000|2021-11-04 11:10:00|1765|1764|1764.5|1764|1766|1764.5|1763.5|1762.5|6412
1636024500000|2021-11-04 11:15:00|1765|1764.5|1765|1764|1765.5|1764.5|1764|1763|2817
1636024800000|2021-11-04 11:20:00|1764.5|1763.5|1762.5|1761|1764.5|1763.5|1762.5|1760.5|2357
1636025100000|2021-11-04 11:25:00|1762|1761.5|1760|1758.5|1762|1761.5|1760|1758.5|1038
1636025400000|2021-11-04 11:30:00|1760.5|1759|1760|1758.5|1761|1760|1760|1758.5|1468
1636025700000|2021-11-04 11:35:00|1759.5|1758|1760.5|1759|1761|1759.5|1758|1757|3915
1636026000000|2021-11-04 11:40:00|1761|1759.5|1760.5|1759.5|1761|1759.5|1759|1758|1383
1636026300000|2021-11-04 11:45:00|1761|1759|1759.5|1758|1761|1759|1758.5|1757.5|2818
1636026600000|2021-11-04 11:50:00|1759|1757.5|1759|1758|1759|1758|1757|1756|3126
1636026900000|2021-11-04 11:55:00|1758|1757.5|1757|1755|1758|1757.5|1756|1754.5|369
1636027200000|2021-11-04 12:00:00|1757.5|1755.5|1759|1758|1763|1761|1757.5|1755.5|2876
1636027500000|2021-11-04 12:05:00|1758.5|1757.5|1754|1752.5|1760.5|1759.5|1754|1752|3869
1636027800000|2021-11-04 12:10:00|1754.5|1754|1752|1750.5|1754.5|1754|1751|1750|3649
1636028100000|2021-11-04 12:15:00|1752.5|1751|1753|1752|1755|1754|1752|1750.5|4854
1636028400000|2021-11-04 12:20:00|1751.5|1751.5|1752.5|1751.5|1752.5|1751.5|1751|1750|2915
1636028700000|2021-11-04 12:25:00|1752|1750.5|1752.5|1751.5|1753.5|1752.5|1750.5|1749.5|2652
1636029000000|2021-11-04 12:30:00|1752|1751|1753|1752|1753|1752|1752|1751|624
1636029300000|2021-11-04 12:35:00|1753.5|1752.5|1755|1754|1756|1754.5|1753.5|1752.5|1689
1636029600000|2021-11-04 12:40:00|1754.5|1753.5|1755|1753.5|1756.5|1755.5|1754|1753.5|1522
1636029900000|2021-11-04 12:45:00|||||||||265
1636030200000|2021-11-04 12:50:00|1755.5|1754.5|1756.5|1755.5|1759|1757|1755.5|1754.5|1363
1636030500000|2021-11-04 12:55:00|1756|1755|1756|1755.5|1756.5|1755.5|1755.5|1755|393
1636030800000|2021-11-04 13:00:00|1757|1756|1757.5|1756.5|1757.5|1756.5|1756|1755.5|1156
1636031100000|2021-11-04 13:05:00|1758|1757|1757|1756|1759|1757.5|1755.5|1754.5|2616
1636031400000|2021-11-04 13:10:00|1756.5|1756.5|1755.5|1754|1758.5|1757|1755|1754|2397
1636031700000|2021-11-04 13:15:00|1756|1754.5|1754|1753|1756.5|1755.5|1753.5|1752.5|2295
1636032000000|2021-11-04 13:20:00|1754.5|1753.5|1758|1756.5|1758|1756.5|1754|1753.5|1841
1636032300000|2021-11-04 13:25:00|1758.5|1757|1760|1758.5|1761|1759.5|1758.5|1757|1772
1636032600000|2021-11-04 13:30:00|1760.5|1759|1763|1761|1763|1762|1758.5|1757.5|5011
1636032900000|2021-11-04 13:35:00|1764.5|1762.5|1763.5|1762.5|1764.5|1763|1761.5|1760.5|5713
1636033200000|2021-11-04 13:40:00|1764|1763.5|1762|1760.5|1766|1765|1762|1760.5|5081
1636033500000|2021-11-04 13:45:00|1761.5|1761|1761|1759.5|1762|1761|1760|1759|5058
1636033800000|2021-11-04 13:50:00|1761.5|1760|1761|1759.5|1762.5|1761.5|1761|1759.5|2875
1636034100000|2021-11-04 13:55:00|1762|1760|1763.5|1762.5|1764|1762.5|1762|1760|3473
1636034400000|2021-11-04 14:00:00|1764|1763|1763.5|1762.5|1764.5|1763.5|1763.5|1762.5|625
1636034700000|2021-11-04 14:05:00|1764|1763|1765|1764|1765.5|1764|1764|1763|2303
1636035000000|2021-11-04 14:10:00|1765.5|1764.5|1768.5|1767.5|1770.5|1769|1765.5|1764|11285
1636035300000|2021-11-04 14:15:00|1769|1768|1770.5|1769|1772.5|1771|1768.5|1767.5|6191
1636035600000|2021-11-04 14:20:00|1771.5|1769.5|1774|1773|1774.5|1774|1771.5|1769.5|1275
1636035900000|2021-11-04 14:25:00|1773.5|1773.5|1774|1773|1775.5|1774|1773.5|1772.5|6674
1636036200000|2021-11-04 14:30:00|1773.5|1772.5|1774.5|1773|1774.5|1773.5|1772.5|1771.5|5926
1636036500000|2021-11-04 14:35:00|1774|1773.5|1774.5|1773.5|1780|1779|1774|1773|14013
1636036800000|2021-11-04 14:40:00|1775|1774|1772.5|1771|1777|1775.5|1771.5|1771|14927
1636037100000|2021-11-04 14:45:00|1771.5|1770.5|1770.5|1769|1772|1771.5|1769.5|1768.5|8751
1636037400000|2021-11-04 14:50:00|1771|1769.5|1779|1777|1783|1782|1771|1769.5|9341
1636037700000|2021-11-04 14:55:00|1779.5|1777.5|1781|1780|1782|1780|1778.5|1777.5|3333
1636038000000|2021-11-04 15:00:00|1780.5|1779.5|1778|1777|1780.5|1779.5|1776|1775.5|8528
1636038300000|2021-11-04 15:05:00|1777.5|1776.5|1778|1777|1778|1777|1775.5|1774.5|6816
1636038600000|2021-11-04 15:10:00|1777.5|1776.5|1777.5|1776.5|1778|1777.5|1776.5|1775.5|1419
1636038900000|2021-11-04 15:15:00|1777|1777|1778|1777|1779.5|1778.5|1776.5|1776|5154
1636039200000|2021-11-04 15:20:00|1778.5|1777.5|1776|1775|1778.5|1777.5|1776|1774.5|3276
1636039500000|2021-11-04 15:25:00|1775.5|1775.5|1778.5|1777.5|1779.5|1778.5|1775.5|1775.5|4312
1636039800000|2021-11-04 15:30:00|1778|1777|1776.5|1775.5|1780|1778.5|1776|1775|9205
1636040100000|2021-11-04 15:35:00|1776|1775|1772|1771|1776|1775|1772|1771|1654
1636040400000|2021-11-04 15:40:00|1771.5|1770.5|1771|1770|1772|1771|1769|1768|3531
1636040700000|2021-11-04 15:45:00|1770.5|1769.5|1772|1771|1772.5|1771|1770.5|1769.5|2536
1636041000000|2021-11-04 15:50:00|1772.5|1771.5|1776|1775|1776|1775.5|1772|1771|3903
1636041300000|2021-11-04 15:55:00|1776.5|1775.5|1777|1776|1777.5|1776.5|1776.5|1775.5|4256
1636041600000|2021-11-04 16:00:00|1777.5|1776.5|1781.5|1780.5|1783|1781.5|1777.5|1776.5|25518
1636041900000|2021-11-04 16:05:00|1781|1780|1780|1779.5|1781.5|1780.5|1779.5|1779|6403
1636042200000|2021-11-04 16:10:00|1779.5|1779|1779|1777.5|1780|1779|1778|1777.5|11646
1636042500000|2021-11-04 16:15:00|1779.5|1778|1778.5|1777.5|1779.5|1778.5|1777.5|1776.5|6445
1636042800000|2021-11-04 16:20:00|1779|1778|1781.5|1780.5|1781.5|1780.5|1778|1777.5|18779
1636043100000|2021-11-04 16:25:00|1781|1780|1786|1784.5|1787.5|1786|1781|1780|17485
1636099200000|2021-11-05 08:00:00|1788|1770|1791|1786.5|1792.5|1787|1775.5|1770|7870
1636099500000|2021-11-05 08:05:00|1790.5|1787|1792.5|1789|1794.5|1790.5|1789|1785|2675
1636099800000|2021-11-05 08:10:00|1792|1789.5|1793.5|1791|1793.5|1791.5|1790.5|1788.5|1371
1636100100000|2021-11-05 08:15:00|1793|1791.5|1794.5|1793|1795|1793.5|1791.5|1789|1652
1636100400000|2021-11-05 08:20:00|1793|1792.5|1801|1799.5|1802|1799.5|1792.5|1791.5|3301
1636100700000|2021-11-05 08:25:00|1802|1800|1797.5|1795.5|1805|1803|1797.5|1795.5|34280
1636101000000|2021-11-05 08:30:00|1797|1794.5|1791|1789.5|1797|1794.5|1791|1789|1933
1636101300000|2021-11-05 08:35:00|1791.5|1790|1795.5|1792.5|1797|1794.5|1791.5|1790|3071
1636101600000|2021-11-05 08:40:00|1795|1793|1791|1789.5|1795|1793|1791|1789.5|1388
1636101900000|2021-11-05 08:45:00|1790.5|1789|1793|1790.5|1794.5|1792.5|1787.5|1786|4146
1636102200000|2021-11-05 08:50:00|1792.5|1790|1789.5|1788|1792.5|1790|1789.5|1787|1210
1636102500000|2021-11-05 08:55:00|1790|1789|1793|1791.5|1793|1791.5|1790|1788|2488
1636102800000|2021-11-05 09:00:00|1792.5|1790.5|1791|1789.5|1793|1791|1790.5|1789.5|3892
1636103100000|2021-11-05 09:05:00|1791.5|1790.5|1795.5|1794.5|1795.5|1794.5|1791.5|1790.5|4273
1636103400000|2021-11-05 09:10:00|1796|1794|1797.5|1796.5|1802|1800|1796|1794|4418
1636103700000|2021-11-05 09:15:00|1798|1797|1798|1796.5|1799.5|1798.5|1797.5|1796.5|1951
1636104000000|2021-11-05 09:20:00|1798.5|1797|1797.5|1796|1801.5|1800|1797.5|1796|4245
1636104300000|2021-11-05 09:25:00|1797|1796.5|1795.5|1794|1797|1796.5|1795|1793|513
1636104600000|2021-11-05 09:30:00|1796|1794.5|1796|1794.5|1797.5|1795.5|1796|1794.5|2302
1636104900000|2021-11-05 09:35:00|1795.5|1794|1797.5|1795.5|1797.5|1796.5|1795|1794|2171
1636105200000|2021-11-05 09:40:00|1798|1796|1799.5|1798|1801.5|1800|1798|1796|6042
1636105500000|2021-11-05 09:45:00|1799|1797.5|1799|1798|1800|1798|1796|1794.5|3923
1636105800000|2021-11-05 09:50:00|1799.5|1798.5|1800|1798.5|1800|1799|1797|1796|1347
1636106100000|2021-11-05 09:55:00|1799.5|1799|1798.5|1797|1800|1799|1797.5|1796.5|3505
1636106400000|2021-11-05 10:00:00|1798|1796.5|1798|1796.5|1798.5|1796.5|1797.5|1796.5|329
1636106700000|2021-11-05 10:05:00|1797.5|1797|1798|1797|1800|1798.5|1797.5|1796.5|6531
1636107000000|2021-11-05 10:10:00|1797.5|1796.5|1798|1797|1798|1797|1797.5|1796.5|619
1636107300000|2021-11-05 10:15:00|1797.5|1796.5|1799.5|1798|1800|1799|1797.5|1796.5|2968
1636107600000|2021-11-05 10:20:00|1799|1797.5|1798.5|1798|1799|1798|1797|1796|4232
1636107900000|2021-11-05 10:25:00|1799|1798.5|1800|1798.5|1800|1799.5|1798|1797.5|16910
1636108200000|2021-11-05 10:30:00|1799.5|1798|1800.5|1800|1800.5|1800|1799|1798|1334
1636108500000|2021-11-05 10:35:00|1801.5|1800.5|1804.5|1803.5|1804.5|1803.5|1801|1800|1279
1636108800000|2021-11-05 10:40:00|1805|1804|1808.5|1807|1809|1807.5|1805|1803.5|632
1636109100000|2021-11-05 10:45:00|1808|1806.5|1808.5|1807.5|1808.5|1807.5|1807|1806.5|11359
1636109400000|2021-11-05 10:50:00|1808|1807|1807.5|1806|1809|1808|1807.5|1806|3995
1636109700000|2021-11-05 10:55:00|1807|1806.5|1806|1805|1807|1806.5|1804|1803.5|3259
1636110000000|2021-11-05 11:00:00|1805.5|1804.5|1801.5|1800|1806|1805|1800|1798.5|5886
1636110300000|2021-11-05 11:05:00|1801|1799.5|1801|1800|1801.5|1800|1796.5|1796|41624
1636110600000|2021-11-05 11:10:00|1801.5|1800.5|1798|1797|1804|1802.5|1797|1795.5|8539
1636110900000|2021-11-05 11:15:00|1797.5|1796.5|1795.5|1794.5|1801.5|1800|1795|1794|6263
1636111200000|2021-11-05 11:20:00|1796|1795|1792.5|1791.5|1796|1795.5|1792.5|1790.5|2684
1636111500000|2021-11-05 11:25:00|1793|1792|1788.5|1787|1793.5|1792.5|1788|1786.5|2121
1636111800000|2021-11-05 11:30:00|1789|1787.5|1789.5|1788.5|1790.5|1789|1786|1785|7656
1636112100000|2021-11-05 11:35:00|1789|1788|1789|1788|1789.5|1788.5|1788.5|1788|3010
1636112400000|2021-11-05 11:40:00|1788.5|1787.5|1786|1784.5|1791|1789.5|1785.5|1784.5|5500
1636112700000|2021-11-05 11:45:00|1785.5|1784|1784.5|1783|1786|1784|1783|1781|7127
1636113000000|2021-11-05 11:50:00|1784|1783.5|1780|1778.5|1784|1783.5|1779.5|1778.5|15644
1636113300000|2021-11-05 11:55:00|1779.5|1779|1772|1770.5|1779.5|1779|1770|1768.5|6927
1636113600000|2021-11-05 12:00:00|1771.5|1770|1765.5|1764|1771.5|1770.5|1765.5|1764|4999
1636113900000|2021-11-05 12:05:00|1765|1763.5|1765.5|1763.5|1765.5|1764.5|1765|1763|584
1636114200000|2021-11-05 12:10:00|1765|1763|1762|1760.5|1765|1763.5|1761.5|1760.5|1872
1636114500000|2021-11-05 12:15:00|1762.5|1761|1764.5|1762.5|1767|1766|1762.5|1761|12323
1636114800000|2021-11-05 12:20:00|1764|1762|1763.5|1762|1764.5|1763.5|1761|1759.5|5292
1636115100000|2021-11-05 12:25:00|1764|1762.5|1761.5|1759.5|1764|1762.5|1760.5|1759.5|1784
1636115400000|2021-11-05 12:30:00|1762|1760.5|1763|1761|1763.5|1762.5|1760.5|1758.5|4880
1636115700000|2021-11-05 12:35:00|1762.5|1760.5|1763|1761|1763|1762|1760.5|1759.5|5075
1636116000000|2021-11-05 12:40:00|1763.5|1761.5|1759|1758|1764.5|1763|1757|1755.5|6691
1636116300000|2021-11-05 12:45:00|1759.5|1758.5|1760.5|1759|1760.5|1759|1757|1755.5|4149
1636116600000|2021-11-05 12:50:00|1760|1758.5|1752.5|1751.5|1760.5|1759.5|1752|1751.5|29465
1636116900000|2021-11-05 12:55:00|1752|1751|1749.5|1748|1756.5|1754|1749.5|1747.5|3961
1636117200000|2021-11-05 13:00:00|1750|1748.5|1747.5|1746.5|1750.5|1749.5|1746.5|1745|10593
1636117500000|2021-11-05 13:05:00|1748|1747|1751.5|1750|1751.5|1750|1747|1745.5|8614
1636117800000|2021-11-05 13:10:00|1752|1750.5|1750|1749|1752|1750.5|1747.5|1746|7397
1636118100000|2021-11-05 13:15:00|1749.5|1748.5|1750.5|1749.5|1750.5|1749.5|1749|1747|2953
1636118400000|2021-11-05 13:20:00|1751|1750|1752|1750|1755.5|1753.5|1749.5|1748.5|12368
1636118700000|2021-11-05 13:25:00|1754|1750.5|1755|1753.5|1755.5|1754.5|1752|1750.5|4550
1636119000000|2021-11-05 13:30:00|1754.5|1753|1748.5|1747|1754.5|1753|1748.5|1747|10970
1636119300000|2021-11-05 13:35:00|1748|1746.5|1747|1745|1748.5|1748|1742|1741|20478
1636119600000|2021-11-05 13:40:00|1747.5|1745.5|1746.5|1745|1749|1747|1744.5|1743.5|4599
1636119900000|2021-11-05 13:45:00|1747|1745.5|1749|1747.5|1752|1751|1747|1745.5|6279
1636120200000|2021-11-05 13:50:00|1748.5|1747|1748|1746.5|1750|1748.5|1746.5|1746|3831
1636120500000|2021-11-05 13:55:00|1748.5|1747|1744|1743|1749.5|1748|1744|1743|6536
1636120800000|2021-11-05 14:00:00|1744.5|1743.5|1751|1750|1752.5|1751.5|1744.5|1743.5|12890
1636121100000|2021-11-05 14:05:00|1750.5|1749.5|1752|1751|1752|1751|1749|1748.5|20977
1636121400000|2021-11-05 14:10:00|1751.5|1750.5|1751|1750|1752|1751.5|1750.5|1749.5|4018
1636121700000|2021-11-05 14:15:00|1750.5|1749.5|1750|1749|1752|1751|1750|1749|7168
1636122000000|2021-11-05 14:20:00|1750.5|1749.5|1751.5|1750.5|1752.5|1751.5|1750.5|1749.5|5434
1636122300000|2021-11-05 14:25:00|1751|1750|1750.5|1750|1751.5|1750.5|1750.5|1750|3365
1636122600000|2021-11-05 14:30:00|1751|1750.5|1751.5|1750.5|1753|1752.5|1751|1750|8004
1636122900000|2021-11-05 14:35:00|1752|1751|1752.5|1751.5|1754|1753.5|1752|1751|5910
1636123200000|2021-11-05 14:40:00|1752|1751|1751|1750|1754|1753.5|1750.5|1750|9362
1636123500000|2021-11-05 14:45:00|1751.5|1750.5|1745|1744.5|1751.5|1750.5|1743.5|1742.5|13209
1636123800000|2021-11-05 14:50:00|1746|1745|1748|1747|1748.5|1747.5|1744|1743|43857
1636124100000|2021-11-05 14:55:00|1747.5|1747.5|1748|1746.5|1750|1749|1747|1745.5|8879
1636124400000|2021-11-05 15:00:00|1747.5|1746|1742.5|1741.5|1749|1747.5|1742.5|1741.5|7566
1636124700000|2021-11-05 15:05:00|1742|1741|1741.5|1740.5|1742|1741.5|1741|1740|4898
1636125000000|2021-11-05 15:10:00|1742|1741|1743|1742|1745.5|1744|1742|1741|6597
1636125300000|2021-11-05 15:15:00|1742.5|1741.5|1742|1741.5|1743.5|1742.5|1742|1741|7480
1636125600000|2021-11-05 15:20:00|1742.5|1742|1739|1738|1742.5|1742|1737.5|1736.5|10051
1636125900000|2021-11-05 15:25:00|1738.5|1737.5|1734|1733|1738.5|1737.5|1733.5|1732.5|7691
1636126200000|2021-11-05 15:30:00|1734.5|1733.5|1732|1731|1734.5|1733.5|1730.5|1729.5|8331
1636126500000|2021-11-05 15:35:00|1731.5|1730.5|1734.5|1734|1735|1734.5|1731|1730|8755
1636126800000|2021-11-05 15:40:00|1735|1733.5|1718.5|1716|1735|1733.5|1718.5|1716|25862
1636127100000|2021-11-05 15:45:00|1718|1716.5|1714|1712.5|1718.5|1717|1710.5|1710|20129
1636127400000|2021-11-05 15:50:00|1714.5|1713|1718.5|1717.5|1719|1718|1710.5|1710|17622
1636127700000|2021-11-05 15:55:00|1719|1718.5|1720|1718.5|1721|1719.5|1718.5|1717.5|17345
1636128000000|2021-11-05 16:00:00|1719.5|1719|1720.5|1719.5|1723|1721.5|1719|1717.5|9671
1636128300000|2021-11-05 16:05:00|1720|1720|1717|1716|1720.5|1720|1717|1716|8940
1636128600000|2021-11-05 16:10:00|1717|1716.5|1719|1717.5|1719|1717.5|1717|1716.5|287
1636128900000|2021-11-05 16:15:00|1718.5|1717|1718|1716.5|1719|1717.5|1718|1716.5|1173
1636129200000|2021-11-05 16:20:00|1718.5|1717|1721|1720|1722.5|1721|1718|1717|1186
1636129500000|2021-11-05 16:25:00|1719.5|1718.5|1724|1721.5|1724|1722|1717.5|1716.5|855
1636358400000|2021-11-08 08:00:00|1728.5|1715.5|1733|1729|1733.5|1730|1719.5|1713.5|9100
1636358700000|2021-11-08 08:05:00|1732.5|1728.5|1722.5|1721|1732.5|1728.5|1720|1719|3566
1636359000000|2021-11-08 08:10:00|1722|1720|1730.5|1728.5|1731.5|1730|1721.5|1719|11865
1636359300000|2021-11-08 08:15:00|1731|1727.5|1723|1721|1732.5|1731|1721.5|1720.5|6089
1636359600000|2021-11-08 08:20:00|1722.5|1721.5|1723|1722|1724|1722.5|1720|1718.5|6212
1636359900000|2021-11-08 08:25:00|1722.5|1721|1723.5|1722|1725|1723.5|1720.5|1719|4934
1636360200000|2021-11-08 08:30:00|1722.5|1721.5|1718.5|1717.5|1724|1721.5|1718.5|1717.5|3905
1636360500000|2021-11-08 08:35:00|1720|1718|1718|1717|1720|1718|1717|1716.5|1554
1636360800000|2021-11-08 08:40:00|1717.5|1716.5|1724|1722.5|1724.5|1724|1717.5|1716|4571
1636361100000|2021-11-08 08:45:00|1723.5|1722|1723|1721.5|1724|1723|1722.5|1721|2259
1636361400000|2021-11-08 08:50:00|1723.5|1722|1722.5|1721.5|1725|1723|1721|1720.5|5437
1636361700000|2021-11-08 08:55:00|1723|1722|1726|1724|1728|1726|1723|1722|1922
1636362000000|2021-11-08 09:00:00|1725.5|1724.5|1725|1723.5|1726.5|1726|1725|1723.5|674
1636362300000|2021-11-08 09:05:00|1724.5|1723|1721.5|1719.5|1725|1723|1721.5|1719.5|981
1636362600000|2021-11-08 09:10:00||1720||1720||1720||1720|25
1636362900000|2021-11-08 09:15:00|1721|1719.5|1716.5|1715|1721|1719.5|1716.5|1715|10990
1636363200000|2021-11-08 09:20:00|1716|1715.5|1717|1715.5|1718.5|1717|1716|1714|2953
1636363500000|2021-11-08 09:25:00|1717.5|1716|1718|1716|1718.5|1717.5|1717.5|1715.5|1462
1636363800000|2021-11-08 09:30:00|1717.5|1715.5|1717.5|1715.5|1717.5|1716.5|1717|1715.5|1
1636364100000|2021-11-08 09:35:00|1718|1716.5|1717.5|1716.5|1719.5|1719|1716|1715.5|7265
1636364400000|2021-11-08 09:40:00|1718|1717|1720.5|1718.5|1720.5|1718.5|1718|1717|415
1636364700000|2021-11-08 09:45:00|1721|1719|1721|1719.5|1722.5|1722|1720.5|1719|5796
1636365000000|2021-11-08 09:50:00|1721.5|1720|1729|1727|1729|1727|1721|1720|1914
1636365300000|2021-11-08 09:55:00|1729.5|1727.5|1732.5|1731|1733|1731|1729.5|1727.5|575
1636365600000|2021-11-08 10:00:00|1733.5|1731.5|1733|1731.5|1733.5|1732.5|1733|1731.5|605
1636365900000|2021-11-08 10:05:00|1732.5|1731|1738|1736.5|1738|1736.5|1731.5|1730.5|2564
1636366200000|2021-11-08 10:10:00|1739|1737|1739|1738|1739|1738|1738.5|1736.5|589
1636366500000|2021-11-08 10:15:00|1738.5|1737.5|1734.5|1733|1738.5|1737.5|1734.5|1733|6675
1636366800000|2021-11-08 10:20:00|1734|1732.5|1730|1728.5|1734|1732.5|1730|1728|2517
1636367100000|2021-11-08 10:25:00|1729.5|1728|1728.5|1727|1730|1729.5|1728.5|1727|9252
1636367400000|2021-11-08 10:30:00|1728|1727.5|1728.5|1727.5|1728.5|1728|1728|1727|1111
1636367700000|2021-11-08 10:35:00|1729|1728|1730|1729.5|1730|1729.5|1729|1727.5|790
1636368000000|2021-11-08 10:40:00|1730.5|1730|1728.5|1727|1731|1730.5|1728.5|1727|5547
1636368300000|2021-11-08 10:45:00|1727.5|1726.5|1722.5|1721.5|1727.5|1726.5|1720|1719|4853
1636368600000|2021-11-08 10:50:00|1723|1722|1723.5|1722|1723.5|1722.5|1723|1722|16
1636368900000|2021-11-08 10:55:00|1723|1722.5|1721.5|1720|1724|1723|1720.5|1719.5|2143
1636369200000|2021-11-08 11:00:00|1722|1720.5|1719|1717.5|1722|1721|1719|1717.5|946
1636369500000|2021-11-08 11:05:00|1718.5|1718|1723.5|1722|1723.5|1722|1718|1718|1528
1636369800000|2021-11-08 11:10:00|1724|1722.5|1723.5|1722|1724.5|1723.5|1723|1722|1212
1636370100000|2021-11-08 11:15:00|1723|1721.5|1718|1717.5|1723|1721.5|1718|1717|1568
1636370400000|2021-11-08 11:20:00|1718.5|1718|1718.5|1717.5|1719.5|1718|1718.5|1717.5|523
1636370700000|2021-11-08 11:25:00|1718|1717|1716.5|1715|1719.5|1718.5|1716|1714.5|6298
1636371000000|2021-11-08 11:30:00|1717|1715.5|1716.5|1715.5|1717|1715.5|1714|1713|2526
1636371300000|2021-11-08 11:35:00|1717|1716|1717|1715.5|1717|1716|1716.5|1715.5|858
1636371600000|2021-11-08 11:40:00|1716.5|1716|1717|1716|1718|1717|1716.5|1714.5|787
1636371900000|2021-11-08 11:45:00|1717.5|1716.5|1722|1721|1722|1721|1717.5|1716.5|2314
1636372200000|2021-11-08 11:50:00|||||||||1
1636372500000|2021-11-08 11:55:00|1722.5|1721.5|1719|1717|1722.5|1722|1718.5|1717|1743
1636372800000|2021-11-08 12:00:00|1718.5|1717.5|1721|1720|1721|1720|1718|1717|515
1636373100000|2021-11-08 12:05:00|1720.5|1719.5|1720|1719.5|1721.5|1720.5|1720|1719.5|1411
1636373400000|2021-11-08 12:10:00|1719.5|1719|1717.5|1716|1719.5|1719|1717|1716|2074
1636373700000|2021-11-08 12:15:00|1717|1716.5|1715|1713.5|1717|1716.5|1714.5|1713|4868
1636374000000|2021-11-08 12:20:00|1715.5|1714|1715|1713.5|1717|1715.5|1715|1713.5|1016
1636374300000|2021-11-08 12:25:00|1714.5|1713|1715|1713.5|1715.5|1715|1714|1712|1092
1636374600000|2021-11-08 12:30:00|1714.5|1713|1716.5|1716|1717|1716|1714|1713|3334
1636374900000|2021-11-08 12:35:00|1716|1715.5|1715.5|1714.5|1716|1715.5|1714.5|1714|1811
1636375200000|2021-11-08 12:40:00|1715|1714|1713|1712|1715.5|1714|1713|1712|2731
1636375500000|2021-11-08 12:45:00|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|36477
1636375800000|2021-11-08 12:50:00|1713|1712|1711.5|1710.5|1713|1712.5|1710.5|1709.5|11894
1636376100000|2021-11-08 12:55:00|1711|1710|1713|1712.5|1713.5|1712.5|1711|1710|2103
1636376400000|2021-11-08 13:00:00|1712.5|1712|1713|1711.5|1713.5|1712.5|1712|1711|2544
1636376700000|2021-11-08 13:05:00||1712||1712.5||1712.5||1711.5|416
1636377000000|2021-11-08 13:10:00|1712.5|1712|1713.5|1712.5|1713.5|1712.5|1712.5|1711.5|374
1636377300000|2021-11-08 13:15:00|1714|1713|1714.5|1714|1714.5|1714|1714|1713|1003
1636377600000|2021-11-08 13:20:00|1715|1714.5|1712.5|1712|1716.5|1715.5|1712.5|1712|2757
1636377900000|2021-11-08 13:25:00|1712|1711.5|1713|1711.5|1713.5|1712|1710.5|1709.5|1937
1636378200000|2021-11-08 13:30:00|1713.5|1712|1714|1712.5|1714|1712.5|1713|1712|215
1636378500000|2021-11-08 13:35:00|1713.5|1713|1712|1711|1714|1713|1712|1711|1717
1636378800000|2021-11-08 13:40:00|1712.5|1711.5|1711.5|1710|1713|1712.5|1711.5|1710|2177
1636379100000|2021-11-08 13:45:00|1711|1709.5|1711|1710|1711.5|1710|1710|1709|1423
1636379400000|2021-11-08 13:50:00|1711.5|1710.5|1712|1711|1713.5|1713|1711.5|1710.5|2287
1636379700000|2021-11-08 13:55:00|1711.5|1710.5|1708.5|1707|1712|1710.5|1708|1706.5|2806
1636380000000|2021-11-08 14:00:00|1708|1706.5|1703|1701.5|1708|1706.5|1702|1700|4837
1636380300000|2021-11-08 14:05:00|1703.5|1702|1705|1704.5|1707.5|1706.5|1703|1702|13788
1636380600000|2021-11-08 14:10:00|1704.5|1704|1705.5|1704.5|1706.5|1706|1704.5|1703.5|3104
1636380900000|2021-11-08 14:15:00|1705|1704|1706|1705|1706|1705|1705|1703.5|3228
1636381200000|2021-11-08 14:20:00|1706.5|1705.5|1706|1705|1709|1707.5|1704|1703|9472
1636381500000|2021-11-08 14:25:00|1705.5|1704.5|1704.5|1704|1705.5|1704.5|1703.5|1702.5|3623
1636381800000|2021-11-08 14:30:00|1705|1704.5|1704.5|1703.5|1705.5|1704.5|1701|1700.5|7547
1636382100000|2021-11-08 14:35:00|1705|1704|1705.5|1705|1709|1708|1705|1704|9026
1636382400000|2021-11-08 14:40:00|1706|1705.5|1702|1701|1706.5|1705.5|1702|1701|3448
1636382700000|2021-11-08 14:45:00|1701.5|1700.5|1702|1701.5|1703.5|1703|1701|1700|5970
1636383000000|2021-11-08 14:50:00|1702.5|1702|1700.5|1700|1703|1702|1700.5|1700|18016
1636383300000|2021-11-08 14:55:00|1701|1700.5|1703|1702|1703.5|1702.5|1701|1700.5|12659
1636383600000|2021-11-08 15:00:00|1703.5|1702.5|1702.5|1701.5|1703.5|1703|1700.5|1699.5|7939
1636383900000|2021-11-08 15:05:00|1702|1702|1702|1701|1704.5|1703|1700|1698.5|7683
1636384200000|2021-11-08 15:10:00|1702.5|1701.5|1703.5|1702.5|1705|1704|1701|1700.5|5246
1636384500000|2021-11-08 15:15:00|1704|1703|1703.5|1702.5|1704.5|1704|1703|1702|5097
1636384800000|2021-11-08 15:20:00|1703|1703|1707|1706|1707|1706.5|1702.5|1701.5|15317
1636385100000|2021-11-08 15:25:00|1707.5|1706.5|1707|1706|1708|1707.5|1706|1705.5|28957
1636385400000|2021-11-08 15:30:00|1707.5|1706.5|1712.5|1711|1712.5|1711.5|1707|1706.5|6338
1636385700000|2021-11-08 15:35:00|1712|1711.5|1709|1707.5|1712.5|1712|1707|1706|8967
1636386000000|2021-11-08 15:40:00|1709.5|1708|1707.5|1706.5|1709.5|1708|1706.5|1705.5|8624
1636386300000|2021-11-08 15:45:00|1707||1707||1707.5||1707||10022
1636386600000|2021-11-08 15:50:00|1706.5|1706|1704.5|1703.5|1707|1706.5|1704.5|1703|5210
1636386900000|2021-11-08 15:55:00|1705.5|1704|1705|1704.5|1705.5|1705|1704.5|1704|3319
1636387200000|2021-11-08 16:00:00|1704.5|1704|1703.5|1702.5|1705|1704|1703|1702.5|3783
1636387500000|2021-11-08 16:05:00|1703|1702|1708|1706.5|1708|1706.5|1703|1702|5707
1636387800000|2021-11-08 16:10:00|1707.5|1707|1709|1708|1709|1708.5|1707.5|1707|4114
1636388100000|2021-11-08 16:15:00|1708.5|1707.5|1705.5|1705|1709|1707.5|1705.5|1704.5|7876
1636388400000|2021-11-08 16:20:00|1706|1705.5|1705.5|1704.5|1706|1705.5|1705.5|1704.5|8654
1636388700000|2021-11-08 16:25:00|1705|1705|1704.5|1702.5|1705|1705|1702.5|1701.5|27634
1636444800000|2021-11-09 08:00:00|1701|1697|1714|1709.5|1721.5|1710.5|1701|1696.5|6866
1636445100000|2021-11-09 08:05:00|1713|1710|1713|1708.5|1716.5|1712.5|1709|1704|3777
1636445400000|2021-11-09 08:10:00|1713.5|1709|1713.5|1711|1715|1713|1711.5|1709|3433
1636445700000|2021-11-09 08:15:00|1713|1710.5|1710.5|1708.5|1713|1711.5|1709|1707.5|4492
1636446000000|2021-11-09 08:20:00|1711|1709|1715|1713.5|1716|1714.5|1711|1708.5|4501
1636446300000|2021-11-09 08:25:00|1714.5|1713|1721.5|1720|1722|1720|1713.5|1712.5|7070
1636446600000|2021-11-09 08:30:00|1721|1719|1713.5|1711.5|1721|1719|1712.5|1711.5|4330
1636446900000|2021-11-09 08:35:00|1713|1712|1711|1709.5|1713.5|1713|1710.5|1709.5|3165
1636447200000|2021-11-09 08:40:00|1711.5|1710|1714.5|1712.5|1714.5|1713|1711|1709.5|2483
1636447500000|2021-11-09 08:45:00|1714|1712|1710.5|1709|1714|1712.5|1709.5|1708|3534
1636447800000|2021-11-09 08:50:00|1710|1709.5|1708.5|1707|1710|1709.5|1707|1705.5|7669
1636448100000|2021-11-09 08:55:00|1708|1706.5|1708.5|1707.5|1708.5|1707.5|1705.5|1704.5|6267
1636448400000|2021-11-09 09:00:00|1708|1706.5|1714|1712.5|1714.5|1712.5|1707|1705.5|5757
1636448700000|2021-11-09 09:05:00|1713.5|1713|1717|1716|1717.5|1716.5|1713.5|1713|10284
1636449000000|2021-11-09 09:10:00|1716.5|1715.5|1715|1713.5|1719|1717.5|1713.5|1712.5|8739
1636449300000|2021-11-09 09:15:00|1715.5|1714|1712.5|1711.5|1715.5|1714|1712.5|1711.5|3853
1636449600000|2021-11-09 09:20:00|1713|1712|1715|1713.5|1715.5|1713.5|1713|1712|1553
1636449900000|2021-11-09 09:25:00|1715.5|1714|1716|1714|1717.5|1717|1712|1710|7169
1636450200000|2021-11-09 09:30:00|1716.5|1714.5|1717.5|1716.5|1719|1717.5|1716|1714.5|2851
1636450500000|2021-11-09 09:35:00|1718|1717|1716.5|1715|1718|1717.5|1716.5|1714.5|3912
1636450800000|2021-11-09 09:40:00|1717|1715.5|1717|1716|1717|1716.5|1717|1715.5|1556
1636451100000|2021-11-09 09:45:00|1717.5|1716.5|1719|1718|1720.5|1719|1717|1716|1613
1636451400000|2021-11-09 09:50:00|1719.5|1718.5|1723.5|1722.5|1724|1723|1719.5|1718.5|4008
1636451700000|2021-11-09 09:55:00|1723|1722|1727.5|1727|1727.5|1727|1722|1720.5|2206
1636452000000|2021-11-09 10:00:00|1728|1727.5|1728.5|1726.5|1730|1728.5|1725.5|1724.5|3623
1636452300000|2021-11-09 10:05:00|1728|1726|1731|1729.5|1731.5|1729.5|1726.5|1725.5|3950
1636452600000|2021-11-09 10:10:00|1730.5|1729|1731|1730|1732|1730.5|1730|1729|3070
1636452900000|2021-11-09 10:15:00|1731.5|1730.5|1736.5|1734.5|1737|1735|1731|1730|2937
1636453200000|2021-11-09 10:20:00|1737|1735|1737|1735|1737.5|1735.5|1735|1733.5|2945
1636453500000|2021-11-09 10:25:00|1736.5|1734.5|1734.5|1733.5|1736.5|1734.5|1734|1733|1570
1636453800000|2021-11-09 10:30:00|1735|1734|1735|1733.5|1737|1735.5|1734|1733.5|4632
1636454100000|2021-11-09 10:35:00|1734.5|1733|1737.5|1735.5|1738|1737.5|1734.5|1733|2581
1636454400000|2021-11-09 10:40:00|1737|1737|1736.5|1735.5|1738|1737|1735.5|1734.5|2948
1636454700000|2021-11-09 10:45:00|1736|1735|1739.5|1738|1739.5|1738.5|1734.5|1733.5|1821
1636455000000|2021-11-09 10:50:00|1740|1738.5|1742|1740|1742|1741|1740|1738.5|1926
1636455300000|2021-11-09 10:55:00|1741.5|1740.5|1738|1737|1741.5|1740.5|1738|1736.5|4233
1636455600000|2021-11-09 11:00:00|1738.5|1737.5|1740|1739.5|1742|1740.5|1738.5|1737.5|4226
1636455900000|2021-11-09 11:05:00|1740.5|1740|1741.5|1740|1742|1741.5|1740.5|1739.5|2918
1636456200000|2021-11-09 11:10:00|1741|1739.5|1740.5|1739|1741|1739.5|1738.5|1737.5|1339
1636456500000|2021-11-09 11:15:00|1741|1739.5|1742|1741|1743|1741.5|1741|1739|2666
1636456800000|2021-11-09 11:20:00|1742.5|1741.5|1745|1743.5|1746|1744.5|1742.5|1741.5|3039
1636457100000|2021-11-09 11:25:00|1744|1744|1743|1741.5|1744|1744|1741|1739.5|5722
1636457400000|2021-11-09 11:30:00|1742.5|1741|1743|1742|1743|1742.5|1742|1741|4196
1636457700000|2021-11-09 11:35:00|1743.5|1742.5|1745|1744|1745|1744|1742|1741|5172
1636458000000|2021-11-09 11:40:00|1744.5|1743.5|1743.5|1742.5|1744.5|1743.5|1741.5|1741|7170
1636458300000|2021-11-09 11:45:00|1743|1742|1746.5|1745|1746.5|1745|1742.5|1741.5|4944
1636458600000|2021-11-09 11:50:00|1746|1745.5|1746.5|1745.5|1747.5|1746|1745.5|1744.5|4902
1636458900000|2021-11-09 11:55:00|1746|1746|1747.5|1746.5|1748.5|1747.5|1746|1746|3368
1636459200000|2021-11-09 12:00:00|1747|1746|1746|1745|1747|1746.5|1745|1744.5|4039
1636459500000|2021-11-09 12:05:00|1745.5|1744.5|1752|1751|1752.5|1751.5|1745.5|1744.5|6058
1636459800000|2021-11-09 12:10:00|1752.5|1751.5|1755|1753.5|1758.5|1757|1752|1751.5|17201
1636460100000|2021-11-09 12:15:00|1754.5|1754|1757|1755.5|1758.5|1757|1754.5|1753.5|4047
1636460400000|2021-11-09 12:20:00|1756.5|1755|1755.5|1754|1758.5|1757.5|1753.5|1752|6186
1636460700000|2021-11-09 12:25:00|1755|1754.5|1758|1756.5|1760.5|1758.5|1754|1753.5|14189
1636461000000|2021-11-09 12:30:00|1757.5|1756|1755.5|1754|1757.5|1756.5|1755|1754|7066
1636461300000|2021-11-09 12:35:00|1756|1754.5|1762|1760.5|1762.5|1761|1756|1754.5|7320
1636461600000|2021-11-09 12:40:00|1762.5|1761|1760|1758.5|1762.5|1761.5|1759.5|1758.5|2756
1636461900000|2021-11-09 12:45:00|1759.5|1759|1757.5|1756.5|1760|1759|1756.5|1755.5|42119
1636462200000|2021-11-09 12:50:00|1758|1757|1760|1758.5|1760.5|1758.5|1758|1756.5|3971
1636462500000|2021-11-09 12:55:00|1760.5|1759.5|1761.5|1760.5|1764.5|1763|1760|1759|7515
1636462800000|2021-11-09 13:00:00|1761|1760|1758|1756.5|1761|1760.5|1756.5|1755.5|4963
1636463100000|2021-11-09 13:05:00|1758.5|1757|1757|1755.5|1759|1758|1757|1755|5049
1636463400000|2021-11-09 13:10:00|1757.5|1756|1758.5|1757|1761|1760.5|1756|1755|21288
1636463700000|2021-11-09 13:15:00|1758|1757.5|1764|1762.5|1764|1762.5|1758|1757.5|8931
1636464000000|2021-11-09 13:20:00|1764.5|1763|1763.5|1762.5|1765.5|1764.5|1763|1762|3559
1636464300000|2021-11-09 13:25:00|1763|1762|1763|1761.5|1766|1764.5|1762.5|1761.5|30437
1636464600000|2021-11-09 13:30:00|1763.5|1762|1762|1761|1764.5|1763|1761.5|1760.5|3640
1636464900000|2021-11-09 13:35:00|1761.5|1760.5|1759.5|1758|1761.5|1760.5|1757|1755.5|4582
1636465200000|2021-11-09 13:40:00|1759|1758.5|1761|1760|1761.5|1760|1759|1758|1906
1636465500000|2021-11-09 13:45:00|1760.5|1759.5|1760|1759|1760.5|1759.5|1760|1759|944
1636465800000|2021-11-09 13:50:00|1760.5|1759.5|1763.5|1762|1763.5|1762|1758|1757|7889
1636466100000|2021-11-09 13:55:00|1763|1762.5|1765|1763.5|1765|1763.5|1762.5|1761.5|3812
1636466400000|2021-11-09 14:00:00|1764.5|1762.5|1761|1759.5|1764.5|1762.5|1760|1759|3516
1636466700000|2021-11-09 14:05:00|1760.5|1759|1758|1757|1760.5|1759|1756.5|1755.5|7660
1636467000000|2021-11-09 14:10:00|1759|1757.5|1755.5|1754.5|1759.5|1758|1754|1753|5811
1636467300000|2021-11-09 14:15:00|1756|1755|1753.5|1752.5|1756.5|1755.5|1753.5|1752|5255
1636467600000|2021-11-09 14:20:00|1754|1753|1751.5|1751|1754.5|1753.5|1751.5|1751|4416
1636467900000|2021-11-09 14:25:00|1752|1750.5|1751.5|1750.5|1753.5|1752.5|1751|1750|7602
1636468200000|2021-11-09 14:30:00|1752|1751|1750.5|1749.5|1755|1754|1750|1749.5|6780
1636468500000|2021-11-09 14:35:00|1751|1750|1754.5|1753.5|1755.5|1754.5|1750.5|1750|10010
1636468800000|2021-11-09 14:40:00|1754|1753|1752|1751|1754.5|1753.5|1751.5|1751|7282
1636469100000|2021-11-09 14:45:00|1751.5|1751.5|1749.5|1748|1754|1753|1748|1747.5|8898
1636469400000|2021-11-09 14:50:00|1749|1748.5|1757|1756|1758.5|1757|1749|1747.5|9495
1636469700000|2021-11-09 14:55:00|1757.5|1756.5|1753.5|1752.5|1758.5|1757.5|1752.5|1751.5|9010
1636470000000|2021-11-09 15:00:00|1753|1752|1752|1751|1755|1754.5|1752|1751|9858
1636470300000|2021-11-09 15:05:00|1751.5|1750.5|1752.5|1751.5|1753.5|1753|1751|1750.5|5953
1636470600000|2021-11-09 15:10:00|1753|1752|1750.5|1749.5|1753.5|1753|1749|1748|16186
1636470900000|2021-11-09 15:15:00|1751|1750|1753.5|1752.5|1756|1755|1751|1750|10721
1636471200000|2021-11-09 15:20:00|1754|1753|1759|1758|1760|1758.5|1754|1752.5|10070
1636471500000|2021-11-09 15:25:00|1758.5|1758.5|1756|1755|1759|1758.5|1756|1755|4117
1636471800000|2021-11-09 15:30:00|1755.5|1754.5|1758.5|1757.5|1759.5|1758|1753.5|1753|8589
1636472100000|2021-11-09 15:35:00|1758|1757|1759.5|1758.5|1760|1759|1755.5|1755|11355
1636472400000|2021-11-09 15:40:00|1760|1759|1761|1760.5|1763|1762|1760|1759|7199
1636472700000|2021-11-09 15:45:00|1761.5|1761|1762|1761|1765|1763.5|1760.5|1759.5|14597
1636473000000|2021-11-09 15:50:00|1761.5|1761.5|1761.5|1760.5|1763|1761.5|1760|1759|11086
1636473300000|2021-11-09 15:55:00|1761|1760|1760.5|1759.5|1762|1761|1759|1758.5|11534
1636473600000|2021-11-09 16:00:00|1761|1760|1761.5|1760.5|1764.5|1763|1760|1759|11807
1636473900000|2021-11-09 16:05:00|1761|1760|1758|1757|1761|1760.5|1757.5|1757|13692
1636474200000|2021-11-09 16:10:00|1757.5|1756.5|1757|1756|1757.5|1757|1754.5|1754|8392
1636474500000|2021-11-09 16:15:00|1757.5|1756.5|1757.5|1756.5|1758.5|1758|1756|1755.5|13585
1636474800000|2021-11-09 16:20:00|1757|1757|1756.5|1756|1757.5|1757|1755.5|1755|8971
1636475100000|2021-11-09 16:25:00|1756|1755.5|1756.5|1755|1756.5|1756|1754.5|1754|21763
1636531200000|2021-11-10 08:00:00|1760|1727.5|1753.5|1747.5|1779.5|1761.5|1735|1727.5|27484
1636531500000|2021-11-10 08:05:00|1756|1748.5|1737|1733|1777|1764.5|1733.5|1731.5|66678
1636531800000|2021-11-10 08:10:00|1736.5|1731.5|1738|1735.5|1738.5|1736.5|1735|1731.5|4526
1636532100000|2021-11-10 08:15:00|1737|1735|1736|1734.5|1737|1735|1733.5|1731.5|3273
1636532400000|2021-11-10 08:20:00|1735.5|1733|1735.5|1733.5|1736|1735|1732.5|1731.5|8837
1636532700000|2021-11-10 08:25:00|1736|1734.5|1736.5|1734.5|1743|1740.5|1736|1734.5|8867
1636533000000|2021-11-10 08:30:00|1736|1735.5|1736.5|1735|1739|1737|1736|1734.5|4872
1636533300000|2021-11-10 08:35:00|1736|1734.5|1735|1733.5|1737.5|1735.5|1734.5|1733.5|7138
1636533600000|2021-11-10 08:40:00|1734.5|1733|1732.5|1732|1737|1736|1732.5|1731.5|23959
1636533900000|2021-11-10 08:45:00|1733|1732.5|1727.5|1724.5|1733.5|1732.5|1727.5|1724|13595
1636534200000|2021-11-10 08:50:00|1728|1725|1726.5|1725|1731|1730|1726|1724.5|10806
1636534500000|2021-11-10 08:55:00|1725.5|1724.5|1738.5|1737|1738.5|1737|1724|1723|13294
1636534800000|2021-11-10 09:00:00|1738|1736.5|1735.5|1733.5|1740|1739|1734.5|1732|6955
1636535100000|2021-11-10 09:05:00|1736.5|1734|1736|1734.5|1739.5|1738.5|1736|1734|5259
1636535400000|2021-11-10 09:10:00|1737|1735|1739.5|1738|1743.5|1742|1736|1735|15506
1636535700000|2021-11-10 09:15:00|1740|1738.5|1749|1747.5|1749.5|1748.5|1739.5|1738.5|7500
1636536000000|2021-11-10 09:20:00|1748.5|1747|1750|1749|1751.5|1751|1746.5|1746|9993
1636536300000|2021-11-10 09:25:00|1750.5|1749.5|1750.5|1749|1750.5|1749.5|1748|1747.5|4678
1636536600000|2021-11-10 09:30:00|1749.5|1748.5|1746|1745|1750|1748.5|1746|1745|6615
1636536900000|2021-11-10 09:35:00|1745.5|1744.5|1743|1741|1745.5|1744.5|1741.5|1740|3155
1636537200000|2021-11-10 09:40:00|1743.5|1741.5|1750|1748|1751|1749.5|1743.5|1741.5|8915
1636537500000|2021-11-10 09:45:00|1749.5|1747|1751.5|1750|1752.5|1751.5|1748|1746.5|4183
1636537800000|2021-11-10 09:50:00|1751|1749.5|1748.5|1747|1751|1749.5|1747|1746.5|7427
1636538100000|2021-11-10 09:55:00|1748|1746.5|1747|1745.5|1748|1747|1746.5|1745.5|2925
1636538400000|2021-11-10 10:00:00|1746.5|1745|1748|1746.5|1749|1747.5|1745.5|1745|7456
1636538700000|2021-11-10 10:05:00|1747.5|1746|1749|1747.5|1749|1748|1747|1746|13400
1636539000000|2021-11-10 10:10:00|1748.5|1748|1743.5|1742.5|1749|1748|1743.5|1742.5|6069
1636539300000|2021-11-10 10:15:00|1744|1743|1744|1742.5|1745|1744.5|1743.5|1742.5|3731
1636539600000|2021-11-10 10:20:00|1744.5|1743.5|1745|1743.5|1746.5|1746|1744.5|1743.5|8849
1636539900000|2021-11-10 10:25:00|1744.5|1743|1743|1742|1745|1743.5|1742.5|1741.5|7890
1636540200000|2021-11-10 10:30:00|1742.5|1741.5|1734.5|1732.5|1742.5|1741.5|1734|1732.5|12569
1636540500000|2021-11-10 10:35:00|1734|1732|1733.5|1731.5|1734|1732.5|1731.5|1730|4284
1636540800000|2021-11-10 10:40:00|1733|1732|1738|1736.5|1738|1736.5|1733|1731.5|10784
1636541100000|2021-11-10 10:45:00|1737.5|1736|1733|1731.5|1737.5|1736|1733|1731.5|4533
1636541400000|2021-11-10 10:50:00|1732.5|1731|1734|1732.5|1734|1733|1731|1730|5526
1636541700000|2021-11-10 10:55:00|1733.5|1733|1733.5|1732|1736.5|1735|1733.5|1732|7114
1636542000000|2021-11-10 11:00:00|1733|1731.5|1736.5|1734.5|1736.5|1734.5|1731.5|1730|4242
1636542300000|2021-11-10 11:05:00|1737|1735|1734|1732|1739.5|1737|1734|1731.5|7307
1636542600000|2021-11-10 11:10:00|1733.5|1731.5|1732.5|1731|1733.5|1732|1731.5|1730.5|2409
1636542900000|2021-11-10 11:15:00|1732|1731.5|1734|1733|1735.5|1734.5|1732|1731.5|3378
1636543200000|2021-11-10 11:20:00|1733.5|1733.5|1731|1729.5|1734|1733.5|1731|1729.5|5112
1636543500000|2021-11-10 11:25:00|1730.5|1728.5|1730.5|1730|1731|1730|1729|1728|4035
1636543800000|2021-11-10 11:30:00|1730|1729.5|1729.5|1728.5|1730|1729.5|1729.5|1728.5|420
1636544100000|2021-11-10 11:35:00|1729|1728|1729.5|1728|1731|1730.5|1727|1726.5|7153
1636544400000|2021-11-10 11:40:00|1730|1728.5|1731|1730|1732|1730.5|1729|1728|4744
1636544700000|2021-11-10 11:45:00|1730.5|1729.5|1733|1731.5|1733.5|1731.5|1730|1729|4158
1636545000000|2021-11-10 11:50:00|1733.5|1732|1732.5|1731.5|1736.5|1735.5|1732.5|1731.5|7632
1636545300000|2021-11-10 11:55:00|1732|1731|1731.5|1730|1732|1731|1728.5|1728|7939
1636545600000|2021-11-10 12:00:00|1730.5|1729.5|1725.5|1724|1730.5|1729.5|1723.5|1722.5|12492
1636545900000|2021-11-10 12:05:00|1724.5|1724.5|1729|1727.5|1729.5|1727.5|1724.5|1724.5|2638
1636546200000|2021-11-10 12:10:00|1730|1728|1731.5|1730|1731.5|1730|1728.5|1727.5|3504
1636546500000|2021-11-10 12:15:00||1730.5||1731||1731||1730.5|492
1636546800000|2021-11-10 12:20:00|1732|1731.5|1732.5|1731|1733|1732|1732|1731|1163
1636547400000|2021-11-10 12:30:00|1732|1731.5|1733.5|1732.5|1734|1733|1732|1731.5|3781
1636547700000|2021-11-10 12:35:00|1734|1733|1740|1738.5|1740.5|1739|1734|1733|5590
1636548000000|2021-11-10 12:40:00|1740.5|1739|1743|1741|1743|1741.5|1737.5|1736.5|7245
1636548300000|2021-11-10 12:45:00|1743.5|1742|1742|1741|1745|1744|1741|1740|6803
1636548600000|2021-11-10 12:50:00|1742.5|1741.5|1743|1741|1744.5|1742.5|1741.5|1740.5|5055
1636548900000|2021-11-10 12:55:00|1743.5|1741.5|1744.5|1743.5|1745|1743.5|1743.5|1741|1622
1636549200000|2021-11-10 13:00:00|1745|1744|1744|1743.5|1745|1744|1743.5|1742.5|3146
1636549500000|2021-11-10 13:05:00|1744.5|1744|1750|1748.5|1750|1749|1744.5|1744|6734
1636549800000|2021-11-10 13:10:00|1750.5|1749|1752|1750|1752.5|1751|1750|1749|3101
1636550100000|2021-11-10 13:15:00|1751.5|1749.5|1752|1751|1752|1751|1749.5|1748.5|3266
1636550400000|2021-11-10 13:20:00|1752.5|1751.5|1754|1752.5|1754.5|1753|1751|1749.5|6906
1636550700000|2021-11-10 13:25:00|1753.5|1752|1753.5|1752.5|1753.5|1752.5|1752.5|1751.5|1792
1636551000000|2021-11-10 13:30:00|1753|1752|1757|1755.5|1757.5|1756.5|1750.5|1750|9094
1636551300000|2021-11-10 13:35:00|1756.5|1756|1754|1753|1756.5|1756|1754|1752.5|4075
1636551600000|2021-11-10 13:40:00|1754.5|1752.5|1754.5|1753.5|1754.5|1753.5|1752.5|1752|3914
1636551900000|2021-11-10 13:45:00|1754|1753|1747|1745.5|1754|1753|1746|1744|31533
1636552200000|2021-11-10 13:50:00|1747.5|1746|1750|1748.5|1750.5|1748.5|1747|1746|2626
1636552500000|2021-11-10 13:55:00|1749.5|1749|1754.5|1752.5|1755|1754|1749.5|1749|6551
1636552800000|2021-11-10 14:00:00|1754|1753|1754.5|1753.5|1756|1754.5|1753|1751.5|3463
1636553100000|2021-11-10 14:05:00|1754|1753|1747.5|1745.5|1754|1753|1746.5|1744.5|24702
1636553400000|2021-11-10 14:10:00|1747|1746|1746.5|1745|1748|1746.5|1743.5|1742.5|8352
1636553700000|2021-11-10 14:15:00|1747|1744.5|1754.5|1753|1756.5|1755|1747|1744.5|28354
1636554000000|2021-11-10 14:20:00|1754|1752.5|1751|1750|1754|1753|1751|1749.5|8174
1636554300000|2021-11-10 14:25:00|1751.5|1750.5|1752|1751|1753|1751.5|1750.5|1749.5|5295
1636554600000|2021-11-10 14:30:00|1752.5|1751.5|1747.5|1746|1755.5|1754|1747.5|1746|9637
1636554900000|2021-11-10 14:35:00|1748|1746.5|1746.5|1745.5|1748.5|1748|1744.5|1743.5|17394
1636555200000|2021-11-10 14:40:00|1747|1746|1751|1750|1753|1752|1747|1745.5|9403
1636555500000|2021-11-10 14:45:00|1750.5|1749.5|1759|1758.5|1759.5|1758.5|1750.5|1749.5|9777
1636555800000|2021-11-10 14:50:00|1758.5|1758|1761|1760|1764.5|1763|1758.5|1757.5|13990
1636556100000|2021-11-10 14:55:00|1760.5|1759.5|1765|1764.5|1765|1764.5|1760|1759|7035
1636556400000|2021-11-10 15:00:00|1765.5|1765|1763|1762|1766|1765|1762.5|1761.5|7426
1636556700000|2021-11-10 15:05:00|1762.5|1761.5|1763|1762|1766|1765|1762|1761.5|6273
1636557000000|2021-11-10 15:10:00|1762.5|1761.5|1761|1760|1764.5|1763|1760|1759|7308
1636557300000|2021-11-10 15:15:00|1761.5|1760.5|1758.5|1757.5|1763.5|1762.5|1756.5|1755.5|8438
1636557600000|2021-11-10 15:20:00|1759.5|1758|1763.5|1762|1764.5|1763|1759.5|1758|8934
1636557900000|2021-11-10 15:25:00|1763|1761.5|1763|1761.5|1763.5|1762.5|1761|1760|10891
1636558200000|2021-11-10 15:30:00|1762.5|1762|1767|1766|1767|1766|1762.5|1762|10433
1636558500000|2021-11-10 15:35:00|1766.5|1765|1769.5|1768.5|1772|1770|1765|1764.5|12315
1636558800000|2021-11-10 15:40:00|1769|1769|1769|1768|1770|1769|1768|1767|7951
1636559100000|2021-11-10 15:45:00|1768.5|1767.5|1768.5|1767.5|1770|1769.5|1766.5|1765.5|11476
1636559400000|2021-11-10 15:50:00|1769|1768|1772.5|1771.5|1774|1772.5|1768.5|1767.5|7485
1636559700000|2021-11-10 15:55:00|1773|1772|1775|1774|1775|1774.5|1771|1769.5|32571
1636560000000|2021-11-10 16:00:00|1774.5|1774.5|1777.5|1776.5|1780|1778.5|1774.5|1774.5|7633
1636560300000|2021-11-10 16:05:00|1777|1776|1780|1779|1781|1780|1773|1772.5|17565
1636560600000|2021-11-10 16:10:00|1780.5|1779.5|1780|1778.5|1783.5|1781.5|1778.5|1777|9093
1636560900000|2021-11-10 16:15:00|1780.5|1779|1780.5|1779.5|1782.5|1780.5|1779.5|1779|8693
1636561200000|2021-11-10 16:20:00|1781|1780|1778.5|1777.5|1781.5|1780.5|1778|1777.5|7137
1636561500000|2021-11-10 16:25:00|1778|1777|1774.5|1772.5|1779|1777.5|1772|1771.5|13325
1636617600000|2021-11-11 08:00:00|1781.5|1760|1761|1755.5|1781.5|1765.5|1754|1748.5|10340
1636617900000|2021-11-11 08:05:00|1761.5|1756|1763|1760|1769|1763|1761.5|1756|1518
1636618200000|2021-11-11 08:10:00|1762.5|1759.5|1757|1755|1765.5|1762.5|1751.5|1749.5|6869
1636618500000|2021-11-11 08:15:00|1757.5|1755.5|1754.5|1752|1758|1756.5|1750|1747.5|3113
1636618800000|2021-11-11 08:20:00|1754|1752.5|1742|1741|1754.5|1752.5|1740.5|1739|5962
1636619100000|2021-11-11 08:25:00|1741.5|1740|1739.5|1738.5|1742|1740.5|1738.5|1737|8577
1636619400000|2021-11-11 08:30:00|1740|1739|1744.5|1743.5|1745.5|1744.5|1740|1738.5|6516
1636619700000|2021-11-11 08:35:00|1745.5|1743|1744|1743|1745.5|1744|1742|1741.5|3538
1636620000000|2021-11-11 08:40:00|1743.5|1742|1743.5|1742|1745|1743|1741.5|1739.5|6407
1636620300000|2021-11-11 08:45:00|1743|1741.5|1735.5|1733.5|1743|1741.5|1735|1733|4120
1636620600000|2021-11-11 08:50:00|1735|1734|1738|1736.5|1738|1736.5|1733.5|1731|6007
1636620900000|2021-11-11 08:55:00|1737.5|1736|1738.5|1736|1739.5|1737|1737.5|1736|2113
1636621200000|2021-11-11 09:00:00|1739|1736.5|1739|1737|1739.5|1737.5|1735.5|1734.5|9520
1636621500000|2021-11-11 09:05:00|1739.5|1736.5|1737.5|1736|1739.5|1736.5|1737.5|1736|2561
1636621800000|2021-11-11 09:10:00|1737|1735.5|1732.5|1730.5|1737|1735.5|1731.5|1729.5|2772
1636622100000|2021-11-11 09:15:00|1733|1731|1737|1736|1738|1736.5|1732.5|1730.5|22013
1636622400000|2021-11-11 09:20:00|1737.5|1735.5|1745.5|1744.5|1745.5|1744.5|1734|1733|21757
1636622700000|2021-11-11 09:25:00|1746|1745|1744|1741.5|1747.5|1746|1738.5|1736.5|25552
1636623000000|2021-11-11 09:30:00|1743.5|1741|1741.5|1740|1744|1743|1741|1739|4431
1636623300000|2021-11-11 09:35:00|1741|1740.5|1744|1743|1747|1746.5|1741|1740|14891
1636623600000|2021-11-11 09:40:00|1743.5|1742|1746.5|1745.5|1747|1746.5|1743|1742|5098
1636623900000|2021-11-11 09:45:00|1746|1745|1746|1745|1746.5|1746|1745.5|1745|1625
1636624200000|2021-11-11 09:50:00|1745.5|1744.5|1742.5|1742|1745.5|1744.5|1741|1740.5|3264
1636624500000|2021-11-11 09:55:00|1742|1741|1748|1747.5|1750|1748|1742|1740.5|4916
1636624800000|2021-11-11 10:00:00|1747.5|1747|1747|1746|1748|1747.5|1747|1746|2002
1636625100000|2021-11-11 10:05:00|1746.5|1745.5|1752.5|1751.5|1755|1753.5|1746.5|1745.5|17331
1636625400000|2021-11-11 10:10:00|1753|1752|1752.5|1751|1753|1752|1750|1748|3529
1636625700000|2021-11-11 10:15:00|1752|1751.5|1752|1750.5|1752|1751.5|1749|1748|2754
1636626000000|2021-11-11 10:20:00|1751.5|1750|1749|1748|1751.5|1750.5|1749|1747.5|3909
1636626300000|2021-11-11 10:25:00|1749.5|1748.5|1752|1751|1752|1751|1749.5|1748.5|3474
1636626600000|2021-11-11 10:30:00|1751.5|1750.5|1746.5|1745|1751.5|1751|1746|1745|3391
1636626900000|2021-11-11 10:35:00|1747|1745.5|1747|1746|1750.5|1750|1747|1745.5|6529
1636627200000|2021-11-11 10:40:00|1746.5|1745.5|1751|1749.5|1751|1750|1745.5|1744|4955
1636627500000|2021-11-11 10:45:00|1750.5|1749|1754.5|1753|1755|1753.5|1749.5|1748.5|4542
1636627800000|2021-11-11 10:50:00|1754|1753.5|1754.5|1753|1754.5|1754|1752.5|1751.5|3817
1636628100000|2021-11-11 10:55:00|1755|1752.5|1750|1749|1755|1753|1749|1748|3775
1636628400000|2021-11-11 11:00:00|1749.5|1748.5|1747.5|1746.5|1749.5|1749|1746.5|1745.5|8361
1636628700000|2021-11-11 11:05:00|1747|1746|1744|1743|1747|1746|1744|1742.5|4307
1636629000000|2021-11-11 11:10:00|1743.5|1742.5|1741.5|1739.5|1744|1743|1740.5|1739|57503
1636629300000|2021-11-11 11:15:00|1742|1741|1752|1750.5|1755|1754|1742|1741|54013
1636629600000|2021-11-11 11:20:00|1752.5|1750|1749.5|1748|1752.5|1750.5|1747.5|1746|4539
1636629900000|2021-11-11 11:25:00|1750|1748.5|1748.5|1747|1751|1750.5|1748.5|1747|6529
1636630200000|2021-11-11 11:30:00|1748|1746.5|1744|1742.5|1748|1746.5|1744|1742|1632
1636630500000|2021-11-11 11:35:00|1743.5|1741.5|1745|1743.5|1745.5|1744|1742|1741|3678
1636630800000|2021-11-11 11:40:00|1744.5|1743|1745.5|1744.5|1746|1744.5|1743|1741.5|1476
1636631100000|2021-11-11 11:45:00|1744.5|1745|1747|1745.5|1747.5|1746|1744.5|1743.5|2363
1636631400000|2021-11-11 11:50:00|1746.5|1746|1750|1748|1750.5|1748|1746.5|1746|1398
1636631700000|2021-11-11 11:55:00|1750.5|1748.5|1755|1753.5|1755.5|1754|1750.5|1748.5|1077
1636632000000|2021-11-11 12:00:00|1755.5|1754|1757|1755|1757.5|1755.5|1755.5|1753.5|1867
1636632300000|2021-11-11 12:05:00|1756.5|1755.5|1760|1757.5|1760|1757.5|1756.5|1755.5|2438
1636632600000|2021-11-11 12:10:00|1759.5|1757|1755.5|1754.5|1759.5|1757|1755.5|1754.5|1808
1636632900000|2021-11-11 12:15:00|1755|1754|1754|1753|1755.5|1754|1753|1751.5|3366
1636633200000|2021-11-11 12:20:00|1753.5|1752.5|1754.5|1753|1754.5|1753|1753.5|1752.5|1206
1636633500000|2021-11-11 12:25:00|1753.5|1752.5|1757.5|1756|1758|1756|1753|1751.5|7937
1636633800000|2021-11-11 12:30:00|1757|1756.5|1757|1756|1758.5|1757.5|1757|1756|1360
1636634100000|2021-11-11 12:35:00|1756.5|1754.5|1757|1755.5|1758.5|1756.5|1755.5|1754.5|2193
1636634400000|2021-11-11 12:40:00|1756.5||1756.5||1756.5||1756.5||795
1636634700000|2021-11-11 12:45:00|1757|1756|1755|1754|1757|1756|1754.5|1754|6774
1636635000000|2021-11-11 12:50:00|1756|1754.5|1756|1755|1756|1755.5|1755.5|1754.5|1099
1636635300000|2021-11-11 12:55:00|1755.5|1755.5|1760.5|1759.5|1760.5|1759.5|1755.5|1755.5|3058
1636635600000|2021-11-11 13:00:00|1760|1759|1759.5|1758.5|1761|1759.5|1759.5|1758.5|1761
1636635900000|2021-11-11 13:05:00|1759|1759|1760|1758.5|1762|1761|1758.5|1757|4403
1636636200000|2021-11-11 13:10:00|1760.5|1759|1761.5|1760|1761.5|1760.5|1760.5|1759|704
1636636500000|2021-11-11 13:15:00|1761|1759.5|1759|1758|1761.5|1760|1759|1757.5|2004
1636636800000|2021-11-11 13:20:00|1760|1758.5|1761.5|1760.5|1761.5|1760.5|1759|1758|3086
1636637100000|2021-11-11 13:25:00|1762|1761|1760.5|1759.5|1763|1761.5|1760.5|1759|2057
1636637400000|2021-11-11 13:30:00|1760|1759|1760|1759|1762|1760|1759|1758|7598
1636637700000|2021-11-11 13:35:00|1759.5|1758.5|1760.5|1760|1761|1760|1759|1758|2668
1636638000000|2021-11-11 13:40:00|1761.5|1760.5|1762.5|1761|1763|1761|1761.5|1760.5|894
1636638300000|2021-11-11 13:45:00|1763|1761.5|1764|1763|1766|1764.5|1763|1761.5|5030
1636638600000|2021-11-11 13:50:00|1763.5|1762.5|1762.5|1761|1763.5|1762.5|1762.5|1761|1413
1636638900000|2021-11-11 13:55:00|1763|1761.5|1761|1759|1764.5|1763|1760|1758.5|5395
1636639200000|2021-11-11 14:00:00|1760.5|1759.5|1760.5|1759|1761|1760.5|1760|1758.5|2748
1636639500000|2021-11-11 14:05:00|1760|1758.5|1760|1759|1761.5|1760|1759|1758|3100
1636639800000|2021-11-11 14:10:00|1760.5|1759.5|1759|1758|1760.5|1759.5|1759|1758|2479
1636640100000|2021-11-11 14:15:00|1758.5|1757.5|1756.5|1756|1758.5|1758|1756.5|1756|3699
1636640400000|2021-11-11 14:20:00|1757|1756.5|1758.5|1757|1758.5|1757|1757|1756|4538
1636640700000|2021-11-11 14:25:00|1758|1757.5|1760.5|1759.5|1761|1759.5|1757|1756|4893
1636641000000|2021-11-11 14:30:00|1760|1759|1761.5|1760|1762|1761|1759|1758|9163
1636641300000|2021-11-11 14:35:00|1761|1760.5|1764|1762.5|1764|1762.5|1760|1759.5|8989
1636641600000|2021-11-11 14:40:00|1763.5|1762|1758.5|1757.5|1764|1762|1758.5|1757.5|10713
1636641900000|2021-11-11 14:45:00|1759|1758|1760.5|1759.5|1760.5|1759.5|1758.5|1758|12404
1636642200000|2021-11-11 14:50:00|1760|1759|1759.5|1758.5|1760.5|1759.5|1759|1758.5|4792
1636642500000|2021-11-11 14:55:00|1760|1759|1761.5|1760|1763|1761.5|1760|1759|11741
1636642800000|2021-11-11 15:00:00|1761|1760.5|1756.5|1755|1761|1761|1755|1754.5|15116
1636643100000|2021-11-11 15:05:00|1756|1755.5|1751|1749|1756.5|1755.5|1748.5|1747|8301
1636643400000|2021-11-11 15:10:00|1752.5|1749.5|1753.5|1752|1754.5|1753.5|1752|1749.5|6506
1636643700000|2021-11-11 15:15:00|1754|1752.5|1758|1757|1759|1758.5|1752.5|1751.5|17274
1636644000000|2021-11-11 15:20:00|1758.5|1757.5|1758|1756.5|1760.5|1760|1757.5|1756.5|48042
1636644300000|2021-11-11 15:25:00|1757.5|1757|1757|1756|1759|1758|1757|1756|6536
1636644600000|2021-11-11 15:30:00|1757.5|1756.5|1758.5|1757|1760.5|1759.5|1757|1756.5|7911
1636644900000|2021-11-11 15:35:00|1759|1757.5|1768.5|1767|1768.5|1767.5|1759|1757.5|8501
1636645200000|2021-11-11 15:40:00|1768|1767.5|1767|1766|1770.5|1769|1766|1765.5|26364
1636645500000|2021-11-11 15:45:00|1766.5|1765.5|1768|1766.5|1768.5|1766.5|1766|1765|8245
1636645800000|2021-11-11 15:50:00|1768.5|1767|1772|1770.5|1772|1770.5|1767.5|1766|4691
1636646100000|2021-11-11 15:55:00|1772.5|1771|1770.5|1769.5|1775|1773.5|1770.5|1768.5|7991
1636646400000|2021-11-11 16:00:00|1770|1769|1768.5|1767|1770|1769.5|1768|1767|10702
1636646700000|2021-11-11 16:05:00|1768|1767.5|1765.5|1764.5|1770|1768.5|1765|1764|12746
1636647000000|2021-11-11 16:10:00|1765|1764|1766|1764|1766.5|1766|1765|1764|5912
1636647300000|2021-11-11 16:15:00|1766.5|1764.5|1766.5|1765.5|1769|1767|1766|1764.5|8056
1636647600000|2021-11-11 16:20:00|1766|1765|1762.5|1761.5|1767|1765.5|1762.5|1761.5|7054
1636647900000|2021-11-11 16:25:00|1762|1761|1761.5|1760.5|1763|1762.5|1760|1758.5|27745
1636704000000|2021-11-12 08:00:00|1776|1761.5|1784.5|1782.5|1784.5|1782.5|1765.5|1761.5|7102
1636704300000|2021-11-12 08:05:00|1786.5|1783|1791|1788.5|1794.5|1791.5|1782|1779.5|11883
1636704600000|2021-11-12 08:10:00|1792.5|1789|1792.5|1791.5|1800.5|1798.5|1789|1787.5|12388
1636704900000|2021-11-12 08:15:00|1792|1791|1792|1790|1796|1794|1790|1789|4716
1636705200000|2021-11-12 08:20:00|1791.5|1790.5|1794|1791.5|1794|1793|1788.5|1786|4301
1636705500000|2021-11-12 08:25:00|1793|1791|1798.5|1796|1798.5|1796.5|1791.5|1790|5502
1636705800000|2021-11-12 08:30:00|1798|1795.5|1790|1787.5|1798|1796|1786.5|1785|11289
1636706100000|2021-11-12 08:35:00|1789.5|1787|1786|1785|1790|1788.5|1785.5|1783.5|3009
1636706400000|2021-11-12 08:40:00|1785|1784.5|1787.5|1786|1787.5|1786|1784|1782.5|5166
1636706700000|2021-11-12 08:45:00|1788.5|1786.5|1795|1792.5|1795|1792.5|1788|1786|2779
1636707000000|2021-11-12 08:50:00|1794.5|1792|1794|1792|1794.5|1792.5|1791|1789.5|4070
1636707300000|2021-11-12 08:55:00|1793.5|1791.5|1793.5|1792.5|1794.5|1793|1790.5|1789.5|3603
1636707600000|2021-11-12 09:00:00|1793|1792|1793|1791.5|1797|1795.5|1792.5|1791|6025
1636707900000|2021-11-12 09:05:00|1792|1791|1798|1796.5|1798.5|1797|1792|1791|2654
1636708200000|2021-11-12 09:10:00|1797.5|1797|1802|1800.5|1803.5|1801.5|1797.5|1796|6747
1636708500000|2021-11-12 09:15:00|1801.5|1800|1806.5|1804.5|1807|1804.5|1800|1799|5066
1636708800000|2021-11-12 09:20:00|1807|1805|1807.5|1804.5|1812.5|1811|1805.5|1803.5|24384
1636709100000|2021-11-12 09:25:00|1808|1805|1807.5|1805.5|1810.5|1809|1806|1804.5|14688
1636709400000|2021-11-12 09:30:00|1807|1805|1807|1805.5|1808.5|1807|1805|1804|10261
1636709700000|2021-11-12 09:35:00|1807.5|1806|1808.5|1807|1810|1809|1806.5|1805.5|2303
1636710000000|2021-11-12 09:40:00|1808|1807.5|1809|1807|1811|1810|1808|1806.5|2766
1636710300000|2021-11-12 09:45:00|1808.5|1807.5|1801.5|1799|1808.5|1807.5|1801.5|1799|3650
1636710600000|2021-11-12 09:50:00|1802|1799.5|1797.5|1796.5|1803.5|1802.5|1797.5|1796.5|4094
1636710900000|2021-11-12 09:55:00|1798.5|1797|1795.5|1794|1799.5|1797.5|1795.5|1794|1541
1636711200000|2021-11-12 10:00:00|1796.5|1794.5|1798.5|1797.5|1798.5|1798|1796.5|1794.5|1706
1636711500000|2021-11-12 10:05:00|1798|1797|1797.5|1796.5|1800|1799|1797|1796|1519
1636711800000|2021-11-12 10:10:00|1797|1796|1789.5|1788|1797|1796.5|1789|1787.5|5527
1636712100000|2021-11-12 10:15:00|1790.5|1787.5|1789|1788|1791|1790|1789|1787.5|1170
1636712400000|2021-11-12 10:20:00|1790.5|1788.5|1791.5|1789.5|1792.5|1791.5|1790|1788.5|1864
1636712700000|2021-11-12 10:25:00|1792|1790|1790.5|1788.5|1792|1791|1789.5|1788.5|1724
1636713000000|2021-11-12 10:30:00|1790|1789|1787.5|1785.5|1790|1789|1787.5|1785.5|1351
1636713300000|2021-11-12 10:35:00|1788|1786|1792.5|1791|1792.5|1791|1788|1785.5|3712
1636713600000|2021-11-12 10:40:00|1792|1790.5|1792.5|1790.5|1792.5|1791|1790|1789|1524
1636713900000|2021-11-12 10:45:00|1791.5|1791|1792.5|1791.5|1795|1794.5|1791.5|1791|4492
1636714200000|2021-11-12 10:50:00|1793|1792|1793|1792|1794|1792.5|1792|1791|1271
1636714500000|2021-11-12 10:55:00|1792.5|1791.5|1792|1791.5|1794|1793.5|1792|1791|1622
1636714800000|2021-11-12 11:00:00|1792.5|1792|1794.5|1793.5|1794.5|1794|1792.5|1791.5|2560
1636715100000|2021-11-12 11:05:00|1794|1794|1797|1795|1797.5|1795.5|1794|1793|2123
1636715400000|2021-11-12 11:10:00|1797.5|1795.5|1798.5|1797|1799|1798|1796|1795|3157
1636715700000|2021-11-12 11:15:00|1797.5|1797.5|1797.5|1796.5|1798.5|1797.5|1794.5|1794|1548
1636716000000|2021-11-12 11:20:00|1797|1796|1796.5|1795.5|1797|1796|1796|1794.5|651
1636716300000|2021-11-12 11:25:00|1797|1796|1796.5|1796|1797.5|1796|1795|1794|1637
1636716600000|2021-11-12 11:30:00|1797.5||1797||1797.5||1796.5||100
1636716900000|2021-11-12 11:35:00|1796.5|1796.5|1796|1794.5|1798|1797|1796|1794.5|1726
1636717200000|2021-11-12 11:40:00|1797|1795|1797.5|1796.5|1797.5|1797|1796.5|1795|735
1636717500000|2021-11-12 11:45:00|1797|1796|1795|1794|1797.5|1796|1794.5|1794|3386
1636717800000|2021-11-12 11:50:00|1794.5|1794.5|1796.5|1795.5|1796.5|1795.5|1792|1791.5|2049
1636718100000|2021-11-12 11:55:00|1796|1795|1797.5|1795.5|1797.5|1796.5|1795.5|1795|1375
1636718400000|2021-11-12 12:00:00|1797|1796|1797.5|1797|1798|1797|1796.5|1795.5|1879
1636718700000|2021-11-12 12:05:00|1798|1797.5|1798|1797|1799.5|1798.5|1797|1795.5|2486
1636719000000|2021-11-12 12:10:00|1798.5|1797.5|1799|1797.5|1799|1798.5|1798|1797.5|2116
1636719300000|2021-11-12 12:15:00|1799.5|1798|1802|1800.5|1802|1801|1799.5|1797.5|1908
1636719600000|2021-11-12 12:20:00|1801.5|1800|1803|1801.5|1803|1802.5|1800|1799|3128
1636719900000|2021-11-12 12:25:00|1803.5|1802|1804.5|1803|1806|1805|1803.5|1802|1356
1636720200000|2021-11-12 12:30:00|1804|1802.5|1801.5|1800|1804|1803|1800|1798.5|1953
1636720500000|2021-11-12 12:35:00|1800.5|1799.5|1800.5|1799|1801.5|1800|1799.5|1798|4004
1636720800000|2021-11-12 12:40:00|1801|1799.5|1800.5|1799.5|1801|1800|1800|1799|2607
1636721100000|2021-11-12 12:45:00|1801|1800|1801.5|1800|1802.5|1801.5|1801|1799.5|3502
1636721400000|2021-11-12 12:50:00|1801|1799.5|1800.5|1799.5|1801.5|1799.5|1798.5|1797.5|2899
1636721700000|2021-11-12 12:55:00|1800|1799|1800.5|1799.5|1800.5|1799.5|1799|1797.5|2454
1636722000000|2021-11-12 13:00:00|1801.5|1800|1801.5|1800|1801.5|1800.5|1800.5|1799.5|4288
1636722300000|2021-11-12 13:05:00|1800.5|1799.5|1799.5|1798|1801.5|1799.5|1798.5|1797.5|3826
1636722600000|2021-11-12 13:10:00|1800|1798.5|1799.5|1798|1801.5|1800.5|1799.5|1798|1926
1636722900000|2021-11-12 13:15:00|1800|1798.5|1801.5|1800|1802.5|1801|1800|1798.5|4099
1636723200000|2021-11-12 13:20:00|1801|1799|1800.5|1799.5|1801|1799.5|1799.5|1798|3841
1636723500000|2021-11-12 13:25:00|1801|1800|1801|1800|1801|1800.5|1801|1799.5|1790
1636723800000|2021-11-12 13:30:00||1800.5||1800||1800.5||1800|673
1636724100000|2021-11-12 13:35:00|1801.5|1800.5|1802|1801|1802.5|1801.5|1801.5|1800.5|1617
1636724400000|2021-11-12 13:40:00|1802.5|1801.5|1803.5|1802.5|1804.5|1803|1801|1800|2423
1636724700000|2021-11-12 13:45:00|1803|1802|1803.5|1802|1804.5|1803.5|1802.5|1802|3221
1636725000000|2021-11-12 13:50:00|1804|1802.5|1809|1808|1812|1811.5|1804|1802.5|61581
1636725300000|2021-11-12 13:55:00|1809.5|1808.5|1808|1807|1812|1810.5|1807|1806|20618
1636725600000|2021-11-12 14:00:00|1807.5|1806.5|1807.5|1806|1808|1806.5|1805|1804|6905
1636725900000|2021-11-12 14:05:00|1808|1806.5|1810.5|1809|1811.5|1810.5|1808|1806|3429
1636726200000|2021-11-12 14:10:00|1811|1809.5|1812.5|1811.5|1813|1811.5|1810|1809.5|2973
1636726500000|2021-11-12 14:15:00|1812|1811|1816|1814|1816|1814|1811.5|1810.5|12181
1636726800000|2021-11-12 14:20:00|1815.5|1814.5|1817.5|1816|1817.5|1816.5|1814|1813|4637
1636727100000|2021-11-12 14:25:00|1817|1816.5|1816.5|1815|1817|1817|1814.5|1813|5530
1636727400000|2021-11-12 14:30:00|1816|1814.5|1813|1812|1817.5|1816.5|1812.5|1811.5|9160
1636727700000|2021-11-12 14:35:00|1812.5|1811.5|1813.5|1812|1815.5|1814|1811|1810|11421
1636728000000|2021-11-12 14:40:00|1814|1812.5|1811|1809.5|1814.5|1813.5|1810|1809.5|4784
1636728300000|2021-11-12 14:45:00|1812|1810|1811.5|1811|1812.5|1811.5|1809.5|1809|5299
1636728600000|2021-11-12 14:50:00|1811|1810|1811.5|1810.5|1812|1811|1809.5|1809|7518
1636728900000|2021-11-12 14:55:00|1812|1811|1813.5|1812.5|1817.5|1816|1811.5|1810|12157
1636729200000|2021-11-12 15:00:00|1814|1813|1820.5|1819.5|1821|1819.5|1813.5|1813|10040
1636729500000|2021-11-12 15:05:00|1821|1820|1825|1824|1825.5|1824|1821|1819.5|7634
1636729800000|2021-11-12 15:10:00|1824.5|1823.5|1818|1816.5|1824.5|1824|1817.5|1816.5|37682
1636730100000|2021-11-12 15:15:00|1817.5|1817|1816.5|1815.5|1819.5|1818.5|1816|1815.5|128913
1636730400000|2021-11-12 15:20:00|1816|1815|1815.5|1814.5|1818.5|1817.5|1815|1813.5|6069
1636730700000|2021-11-12 15:25:00|1816|1815|1809.5|1808|1817|1816|1808.5|1807|24651
1636731000000|2021-11-12 15:30:00|1809|1808.5|1806|1804.5|1809.5|1808.5|1805|1804|5380
1636731300000|2021-11-12 15:35:00|1807|1805|1807|1806.5|1808|1807|1804.5|1804|4085
1636731600000|2021-11-12 15:40:00|1808|1807|1807|1806|1809|1808|1807|1806|20495
1636731900000|2021-11-12 15:45:00|1807.5|1806.5|1812.5|1811|1815|1813|1807.5|1806|8493
1636732200000|2021-11-12 15:50:00|1812|1810.5|1812|1811|1812.5|1811.5|1810|1809|4266
1636732500000|2021-11-12 15:55:00|1812.5|1811.5|1814|1813|1814.5|1813.5|1812|1811.5|5023
1636732800000|2021-11-12 16:00:00|1813.5|1812.5|1813.5|1812.5|1814|1813.5|1812|1811|6735
1636733100000|2021-11-12 16:05:00|1814|1813|1816|1814.5|1816|1815|1812.5|1812|9146
1636733400000|2021-11-12 16:10:00|1816.5|1815|1817.5|1816.5|1819.5|1818|1815.5|1814.5|14744
1636733700000|2021-11-12 16:15:00|1818.5|1818|1819|1817.5|1819.5|1818.5|1817.5|1816.5|5822
1636734000000|2021-11-12 16:20:00|1819.5|1818|1819|1818|1819.5|1819|1817.5|1816.5|16492
1636734300000|2021-11-12 16:25:00|1819.5|1818.5|1817.5|1817|1821.5|1820.5|1817.5|1817|9282
1636963200000|2021-11-15 08:00:00|1804.5|1790.5|1820|1815|1825.5|1818|1801.5|1790.5|20088
1636963500000|2021-11-15 08:05:00|1820.5|1815.5|1823|1820|1826.5|1821.5|1818.5|1815.5|2132
1636963800000|2021-11-15 08:10:00|1822.5|1819|1814|1811|1822.5|1819|1814|1810.5|1670
1636964100000|2021-11-15 08:15:00|1813.5|1810.5|1809.5|1806.5|1813.5|1811.5|1808.5|1806.5|775
1636964400000|2021-11-15 08:20:00|1809|1807|1812|1810|1812.5|1811|1809|1807|1999
1636964700000|2021-11-15 08:25:00|1812.5|1810.5|1812|1809.5|1816.5|1813.5|1812|1809.5|3743
1636965000000|2021-11-15 08:30:00|1811.5|1809|1809|1807.5|1811.5|1809.5|1809|1806.5|1626
1636965300000|2021-11-15 08:35:00|1808.5|1807|1804.5|1802.5|1808.5|1807|1802|1800|3076
1636965600000|2021-11-15 08:40:00|1805|1803|1808|1806.5|1808|1807|1804.5|1803|2774
1636965900000|2021-11-15 08:45:00|1807.5|1806|1805.5|1804.5|1807.5|1806|1802|1800|3367
1636966200000|2021-11-15 08:50:00|1805|1804|1805|1803.5|1805.5|1804|1804.5|1803.5|539
1636966500000|2021-11-15 08:55:00|1804.5|1804|1803.5|1802|1804.5|1804|1803|1801.5|1303
1636966800000|2021-11-15 09:00:00|1803|1801.5|1805.5|1804.5|1806.5|1805.5|1802|1800.5|6881
1636967100000|2021-11-15 09:05:00|1804.5|1804|1804|1802.5|1806|1805|1801.5|1800.5|4428
1636967400000|2021-11-15 09:10:00|1804.5|1803.5|1801|1800|1804.5|1803.5|1800.5|1799.5|2128
1636967700000|2021-11-15 09:15:00|1800.5|1799.5|1800.5|1799.5|1802|1801|1799|1797.5|6853
1636968000000|2021-11-15 09:20:00|1800|1799|1801.5|1800.5|1801.5|1800.5|1799.5|1799|2429
1636968300000|2021-11-15 09:25:00|1802|1801|1802|1801|1802.5|1802|1801|1800.5|1879
1636968600000|2021-11-15 09:30:00|1802.5|1801.5|1805.5|1804|1806|1804|1802|1801|3050
1636968900000|2021-11-15 09:35:00|1805|1803.5|1801.5|1799.5|1805|1803.5|1801.5|1799.5|5017
1636969200000|2021-11-15 09:40:00|1802|1800|1800.5|1799.5|1803.5|1803|1797.5|1795.5|8612
1636969500000|2021-11-15 09:45:00|1800|1800|1801.5|1800|1801.5|1801|1800|1799.5|16654
1636969800000|2021-11-15 09:50:00|1802|1800.5|1800|1799|1803.5|1802.5|1799.5|1798.5|8163
1636970100000|2021-11-15 09:55:00|1800.5|1799.5|1800.5|1799.5|1801|1800.5|1799|1798.5|5137
1636970400000|2021-11-15 10:00:00||1800||1799.5||1800||1799.5|785
1636970700000|2021-11-15 10:05:00|1801|1800|1801|1800|1802|1800.5|1800.5|1799.5|1202
1636971000000|2021-11-15 10:10:00|1800.5|1799.5|1796.5|1795.5|1801|1799.5|1796.5|1794.5|3471
1636971300000|2021-11-15 10:15:00|1797|1796|1796.5|1795|1799|1798.5|1795.5|1793.5|2579
1636971600000|2021-11-15 10:20:00|1796|1794.5|1798|1796.5|1798|1797|1795|1794|2720
1636971900000|2021-11-15 10:25:00|1798.5|1797|1798.5|1796.5|1798.5|1797.5|1797.5|1796.5|1404
1636972200000|2021-11-15 10:30:00|1799|1796.5|1798|1796|1799|1797|1796.5|1795|175
1636972500000|2021-11-15 10:35:00|1797.5|1795.5|1796|1794.5|1797.5|1795.5|1795.5|1794|44
1636972800000|2021-11-15 10:40:00|1795.5|1794|1795|1793.5|1795.5|1794|1793|1791.5|184
1636973100000|2021-11-15 10:45:00|1795.5|1794|1800|1798|1800|1798.5|1795.5|1794|177
1636973400000|2021-11-15 10:50:00|1798.5|1797|1797|1795.5|1798.5|1797|1797|1795.5|112
1636973700000|2021-11-15 10:55:00|1798.5|1798.5|1803|1801.5|1803.5|1801.5|1798.5|1798|3337
1636974000000|2021-11-15 11:00:00|1803.5|1802|1803|1801.5|1804|1803.5|1802.5|1801.5|1161
1636974300000|2021-11-15 11:05:00|1802.5|1802|1812|1811|1813.5|1812|1801.5|1800.5|12619
1636974600000|2021-11-15 11:10:00|1812.5|1811.5|1810|1808.5|1813|1812|1809|1808|4804
1636974900000|2021-11-15 11:15:00|1809.5|1808|1807.5|1806.5|1810|1808|1806.5|1804.5|3600
1636975200000|2021-11-15 11:20:00|1807|1806|1807.5|1806|1807.5|1806.5|1806.5|1805.5|1527
1636975500000|2021-11-15 11:25:00|1806.5|1805.5|1805|1804|1807|1806|1805|1803.5|5322
1636975800000|2021-11-15 11:30:00|1805.5|1804.5|1805.5|1804|1805.5|1804.5|1805|1804|1397
1636976100000|2021-11-15 11:35:00|1805|1804.5|1804.5|1803.5|1806|1805.5|1804|1803.5|5908
1636976400000|2021-11-15 11:40:00|1805|1804|1806.5|1805.5|1806.5|1806|1805|1804|1399
1636976700000|2021-11-15 11:45:00|1807|1806|1808.5|1807.5|1810|1809.5|1807|1805.5|1861
1636977000000|2021-11-15 11:50:00|1808|1806.5|1806|1804.5|1808|1807.5|1805|1803.5|5369
1636977300000|2021-11-15 11:55:00|1805.5|1804|1805.5|1804.5|1806|1804.5|1804.5|1804|1089
1636977600000|2021-11-15 12:00:00|1805|1804|1806|1804.5|1806|1805|1805|1804|1157
1636977900000|2021-11-15 12:05:00|1805.5|1805|1806|1805|1807|1806.5|1805|1804.5|2671
1636978200000|2021-11-15 12:10:00|1805.5|1804.5|1803|1802|1805.5|1804.5|1802.5|1801.5|4331
1636978500000|2021-11-15 12:15:00|1802.5|1801.5|1798|1797.5|1803|1801.5|1796.5|1795|5650
1636978800000|2021-11-15 12:20:00|1797.5|1797|1797.5|1796.5|1797.5|1797|1797.5|1796.5|889
1636979100000|2021-11-15 12:25:00|1798|1797|1798|1796.5|1799.5|1798|1797.5|1796.5|1999
1636979400000|2021-11-15 12:30:00|1798.5|1797|1796|1794.5|1798.5|1797.5|1796|1794.5|3113
1636979700000|2021-11-15 12:35:00|1795|1794|1799|1797|1799|1797|1794.5|1794|2137
1636980000000|2021-11-15 12:40:00|1798.5|1798|1799|1797|1800|1798.5|1798.5|1797|493
1636980300000|2021-11-15 12:45:00|1798.5|1797.5|1798.5|1797|1799|1798|1798|1797|516
1636980600000|2021-11-15 12:50:00|1798|1797.5|1799.5|1797.5|1799.5|1798|1798|1797.5|1365
1636980900000|2021-11-15 12:55:00|1799|1798|1802|1800.5|1802|1800.5|1799|1798|1191
1636981200000|2021-11-15 13:00:00|1802.5|1801|1801.5|1800|1804.5|1803|1801|1800|3243
1636981500000|2021-11-15 13:05:00|1802|1800.5|1804|1802.5|1804|1802.5|1802|1800.5|1136
1636981800000|2021-11-15 13:10:00|1804.5|1803|1804|1803|1804.5|1803|1804|1803|355
1636982100000|2021-11-15 13:15:00|1804.5|1804|1808.5|1807|1810|1808.5|1804.5|1803|4749
1636982400000|2021-11-15 13:20:00|1808|1807.5|1807|1805.5|1809|1808|1806|1805.5|4045
1636982700000|2021-11-15 13:25:00|1806.5|1805|1805.5|1805|1806.5|1805|1804.5|1803.5|2070
1636983000000|2021-11-15 13:30:00|1805|1804.5|1803|1802|1805.5|1805|1803|1802|3911
1636983300000|2021-11-15 13:35:00|1803.5|1802.5|1802.5|1802|1803.5|1803|1802.5|1802|1185
1636983600000|2021-11-15 13:40:00|1803|1802.5|1805.5|1804.5|1805.5|1804.5|1802.5|1802|3036
1636983900000|2021-11-15 13:45:00|1806|1805|1804.5|1803.5|1806.5|1805.5|1804.5|1803|3602
1636984200000|2021-11-15 13:50:00|1804|1803|1806.5|1805.5|1806.5|1805.5|1804|1803|5546
1636984500000|2021-11-15 13:55:00|1807|1806|1809.5|1808.5|1810.5|1808.5|1807|1805|2892
1636984800000|2021-11-15 14:00:00|1809|1808|1810|1809|1811|1810|1809|1808|3116
1636985100000|2021-11-15 14:05:00|1809.5|1808.5|1810|1809|1810|1809|1809|1808.5|603
1636985400000|2021-11-15 14:10:00|1810.5|1809.5|1812|1811|1813|1811.5|1810.5|1809.5|3521
1636985700000|2021-11-15 14:15:00|1812.5|1811.5|1810.5|1809.5|1814|1813.5|1810.5|1809.5|4320
1636986000000|2021-11-15 14:20:00|1811|1810|1808.5|1807.5|1811.5|1811|1808.5|1807|8316
1636986300000|2021-11-15 14:25:00|1808|1808|1808.5|1807.5|1808.5|1808|1808|1807|2038
1636986600000|2021-11-15 14:30:00|1808|1808|1810.5|1809.5|1811|1810.5|1808|1808|4184
1636986900000|2021-11-15 14:35:00|1810|1810|1810|1809|1813.5|1812|1808|1807|10934
1636987200000|2021-11-15 14:40:00|1809.5|1808.5|1810|1809|1811.5|1810.5|1809|1808|141696
1636987500000|2021-11-15 14:45:00|1809.5|1808.5|1809.5|1808.5|1810.5|1810|1809.5|1808.5|5832
1636987800000|2021-11-15 14:50:00|1810|1809|1809.5|1808.5|1810.5|1809.5|1808.5|1808|5626
1636988100000|2021-11-15 14:55:00|1810|1809|1811|1810|1811|1810.5|1809.5|1808.5|3916
1636988400000|2021-11-15 15:00:00|1810.5|1810.5|1810.5|1809.5|1811|1810.5|1810|1809.5|4834
1636988700000|2021-11-15 15:05:00|1811|1810|1809.5|1808.5|1811|1810|1809|1808.5|5373
1636989000000|2021-11-15 15:10:00|1810|1809|1809|1808|1811|1810|1808|1807.5|5703
1636989300000|2021-11-15 15:15:00|1809.5|1808.5|1810|1809|1811|1810|1809|1808|6420
1636989600000|2021-11-15 15:20:00|1810.5|1809.5|1810.5|1809.5|1810.5|1810|1809|1808.5|10969
1636989900000|2021-11-15 15:25:00|1811|1810|1817|1815.5|1817|1816|1810.5|1809.5|12939
1636990200000|2021-11-15 15:30:00|1817.5|1816|1818.5|1817|1822.5|1821.5|1817|1816|20312
1636990500000|2021-11-15 15:35:00|1818|1817.5|1820.5|1819.5|1823.5|1821.5|1818|1817.5|6661
1636990800000|2021-11-15 15:40:00|1820|1819|1824|1822.5|1826.5|1825.5|1819.5|1818|43478
1636991100000|2021-11-15 15:45:00|1824.5|1823|1820.5|1819|1824.5|1823|1820|1818|5475
1636991400000|2021-11-15 15:50:00|1820|1818.5|1817.5|1816.5|1820.5|1819|1817.5|1815.5|3752
1636991700000|2021-11-15 15:55:00|1818|1817|1818|1817|1818.5|1818|1816.5|1816|6268
1636992000000|2021-11-15 16:00:00|1817.5|1816.5|1816|1815.5|1818|1817|1816|1815|8027
1636992300000|2021-11-15 16:05:00|1815.5|1815|1815.5|1814.5|1817.5|1816.5|1815.5|1814|4667
1636992600000|2021-11-15 16:10:00|1816|1815|1817.5|1816.5|1819|1818|1816|1814.5|8554
1636992900000|2021-11-15 16:15:00|1818|1817|1817.5|1816.5|1821.5|1821|1817|1816|12760
1636993200000|2021-11-15 16:20:00|1818|1817|1816|1814.5|1818.5|1817.5|1815|1814.5|10655
1636993500000|2021-11-15 16:25:00|1816.5|1815|1816.5|1815|1817|1816|1815|1814|12150
1637049600000|2021-11-16 08:00:00|1819|1814.5|1807|1801.5|1820|1814.5|1807|1800.5|1255
1637049900000|2021-11-16 08:05:00|1806.5|1801|1809.5|1806.5|1812|1809.5|1805|1800|5262
1637050200000|2021-11-16 08:10:00|1810|1807|1807.5|1804|1813|1811.5|1807|1803.5|4436
1637050500000|2021-11-16 08:15:00|1807|1804.5|1808.5|1807|1809|1807.5|1806|1804.5|1020
1637050800000|2021-11-16 08:20:00|1808|1806.5|1800.5|1798.5|1808|1806.5|1799|1798|10652
1637051100000|2021-11-16 08:25:00|1801|1800|1803|1801.5|1804|1803|1801|1800|7653
1637051400000|2021-11-16 08:30:00|1802.5|1801|1797|1796|1802.5|1801|1797|1796|2499
1637051700000|2021-11-16 08:35:00|1796.5|1795.5|1794|1791|1797|1795.5|1794|1791|1411
1637052000000|2021-11-16 08:40:00|1793.5|1791.5|1790|1788|1793.5|1791.5|1789.5|1787.5|255
1637052300000|2021-11-16 08:45:00|1789.5|1787.5|1791.5|1790|1791.5|1790|1788.5|1787.5|3256
1637052600000|2021-11-16 08:50:00|1792|1790.5|1796.5|1794.5|1796.5|1795.5|1790|1788|5909
1637052900000|2021-11-16 08:55:00|1797|1795|1795.5|1794.5|1797.5|1796.5|1795.5|1794|853
1637053200000|2021-11-16 09:00:00|1795|1794|1789.5|1787.5|1795|1794|1788.5|1787|2359
1637053500000|2021-11-16 09:05:00|1789|1787|1788.5|1787.5|1789|1788|1786.5|1784.5|5701
1637053800000|2021-11-16 09:10:00|1789|1788|1794.5|1792.5|1794.5|1793|1789|1787.5|2123
1637054100000|2021-11-16 09:15:00|1794|1793|1792|1790.5|1794|1793|1792|1790|1501
1637054400000|2021-11-16 09:20:00|1791.5|1790|1788.5|1787|1791.5|1790|1788.5|1786.5|674
1637054700000|2021-11-16 09:25:00|1788|1786.5|1789|1788|1789.5|1788.5|1788|1786|2287
1637055000000|2021-11-16 09:30:00|1788.5|1788.5|1796|1794.5|1796.5|1795.5|1788.5|1787|6511
1637055300000|2021-11-16 09:35:00|1795.5|1794|1797.5|1796|1797.5|1796|1795|1794|3345
1637055600000|2021-11-16 09:40:00|1797|1795.5|1796|1794.5|1797.5|1795.5|1795|1794|1883
1637055900000|2021-11-16 09:45:00|1795.5|1794|1795|1793.5|1797.5|1797|1794.5|1793|3888
1637056200000|2021-11-16 09:50:00|1794|1793|1791.5|1790|1794|1793|1791|1789.5|18951
1637056500000|2021-11-16 09:55:00|1791|1790.5|1792|1790|1792|1791.5|1789.5|1787.5|31855
1637056800000|2021-11-16 10:00:00|1791.5|1790.5|1790.5|1789.5|1791.5|1790.5|1790.5|1788.5|1431
1637057100000|2021-11-16 10:05:00|1790|1789|1785.5|1783.5|1790|1789|1785|1782.5|12579
1637057400000|2021-11-16 10:10:00|1785|1783|1784.5|1782|1785.5|1783.5|1782|1780.5|6227
1637057700000|2021-11-16 10:15:00|1784|1782.5|1783.5|1782|1784.5|1783.5|1783|1781.5|3842
1637058000000|2021-11-16 10:20:00|1783|1781|1776|1774.5|1783.5|1782.5|1774.5|1773.5|37440
1637058300000|2021-11-16 10:25:00|1775.5|1774|1769.5|1768.5|1776|1774|1769.5|1766.5|7618
1637058600000|2021-11-16 10:30:00|1769|1767.5|1766.5|1764|1771.5|1769.5|1766.5|1764|6390
1637058900000|2021-11-16 10:35:00|1767|1764.5|1767.5|1766|1770|1768|1763.5|1762|5071
1637059200000|2021-11-16 10:40:00|1767|1766.5|1771.5|1770.5|1771.5|1770.5|1767|1766.5|1488
1637059500000|2021-11-16 10:45:00|1772|1771|1769.5|1767|1773|1772|1767|1765|9418
1637059800000|2021-11-16 10:50:00|1768.5|1766.5|1772.5|1771|1772.5|1771|1767|1765|3757
1637060100000|2021-11-16 10:55:00|1773|1771.5|1774.5|1772.5|1776.5|1775|1773|1771.5|1389
1637060400000|2021-11-16 11:00:00|1775|1773|1777|1775|1777.5|1775|1774.5|1772.5|4497
1637060700000|2021-11-16 11:05:00|1777.5|1774.5|1775.5|1774|1777.5|1775|1775|1773.5|902
1637061000000|2021-11-16 11:10:00|1776|1774.5|1772|1770.5|1777|1775|1771.5|1770.5|675
1637061300000|2021-11-16 11:15:00|1771.5|1770|1773.5|1772|1774|1772.5|1770.5|1768.5|2993
1637061600000|2021-11-16 11:20:00|1774|1772.5|1776|1774|1776|1774|1774|1772|171
1637061900000|2021-11-16 11:25:00|1775.5|1775.5|1777|1776|1777|1776|1775.5|1774|1651
1637062200000|2021-11-16 11:30:00|1777.5|1776.5|1778|1776.5|1778|1777|1777.5|1776|64
1637062500000|2021-11-16 11:35:00|1777.5|1776|1776.5|1775.5|1777.5|1776.5|1776.5|1775.5|1417
1637062800000|2021-11-16 11:40:00|1777|1776.5|1779|1777.5|1779|1778|1777|1776|2167
1637063100000|2021-11-16 11:45:00|1778.5|1777|1776.5|1775|1779.5|1778.5|1776.5|1775|3457
1637063400000|2021-11-16 11:50:00|1776|1775.5|1776|1774.5|1777|1775.5|1774.5|1773|2183
1637063700000|2021-11-16 11:55:00|1776.5|1775|1781|1779.5|1781.5|1780.5|1776.5|1775|5071
1637064000000|2021-11-16 12:00:00|1781.5|1780|1781.5|1779.5|1782|1780.5|1781|1779.5|9690
1637064300000|2021-11-16 12:05:00|1781|1779|1776.5|1775|1781|1779.5|1776.5|1775|832
1637064600000|2021-11-16 12:10:00|1776|1774.5|1774|1773|1776|1774.5|1772.5|1771|2362
1637064900000|2021-11-16 12:15:00|1774.5|1773.5|1775|1774|1775.5|1774.5|1774.5|1773.5|1052
1637065200000|2021-11-16 12:20:00|1775.5|1774.5|1773.5|1772.5|1775.5|1774.5|1773.5|1772.5|1889
1637065500000|2021-11-16 12:25:00|1773|1772|1772|1770|1774|1773|1772|1770|1861
1637065800000|2021-11-16 12:30:00|1771.5|1769.5|1772.5|1771.5|1772.5|1771.5|1771|1769.5|6704
1637066100000|2021-11-16 12:35:00|1772|1771|1773|1771|1773.5|1772|1771.5|1770.5|2211
1637066400000|2021-11-16 12:40:00|1772.5|1771.5|1774.5|1773|1774.5|1773|1772|1771.5|836
1637066700000|2021-11-16 12:45:00|1774|1773.5|1778|1776.5|1781|1779|1773|1771|6753
1637067000000|2021-11-16 12:50:00|1777.5|1775.5|1774.5|1772.5|1777.5|1775.5|1774|1772.5|527
1637067300000|2021-11-16 12:55:00|1774|1772|1773|1771.5|1775|1773.5|1772.5|1771.5|1669
1637067600000|2021-11-16 13:00:00|1772.5|1772|1773|1772.5|1775|1774|1772.5|1771.5|1821
1637067900000|2021-11-16 13:05:00|1774.5|1773|1772.5|1771.5|1774.5|1773|1772.5|1771.5|856
1637068200000|2021-11-16 13:10:00|1773|1772.5|1773.5|1772|1774.5|1773|1772.5|1771.5|789
1637068500000|2021-11-16 13:15:00|1773|1772.5|1773.5|1772.5|1773.5|1773|1773|1772|1139
1637068800000|2021-11-16 13:20:00|1773|1772|1771.5|1771|1776|1774.5|1771.5|1771|3534
1637069100000|2021-11-16 13:25:00|1772|1772|1772.5|1771|1774.5|1773.5|1772|1771|4029
1637069400000|2021-11-16 13:30:00|1772|1771.5|1771|1770|1772|1771.5|1770.5|1769|1337
1637069700000|2021-11-16 13:35:00|1771.5|1770.5|1772.5|1771|1773|1772|1770|1769|2956
1637070000000|2021-11-16 13:40:00|1772|1771.5|1773|1771.5|1773|1772.5|1771.5|1771|1583
1637070300000|2021-11-16 13:45:00|1772|1771|1772.5|1771|1773|1772|1771.5|1770.5|10879
1637070600000|2021-11-16 13:50:00|1772|1770.5|1772.5|1771|1772.5|1771.5|1771|1770.5|900
1637070900000|2021-11-16 13:55:00|1772|1771.5|1773|1772|1774|1773.5|1771.5|1771|5312
1637071200000|2021-11-16 14:00:00|1773.5|1772.5|1773.5|1772.5|1774.5|1774|1772.5|1771|2511
1637071500000|2021-11-16 14:05:00|1773|1773|1775.5|1774.5|1779.5|1778.5|1773|1773|4581
1637071800000|2021-11-16 14:10:00|1775|1774|1777|1776|1777|1776|1775|1774|1272
1637072100000|2021-11-16 14:15:00|1776.5|1776.5|1777.5|1776.5|1779.5|1778|1776.5|1776.5|1347
1637072400000|2021-11-16 14:20:00|1777|1776|1771.5|1770|1777|1776|1770.5|1769.5|9241
1637072700000|2021-11-16 14:25:00|1771|1769.5|1771|1770|1772|1771|1770|1769|2474
1637073000000|2021-11-16 14:30:00|1770.5|1769.5|1772|1770.5|1772.5|1772|1767.5|1766|6545
1637073300000|2021-11-16 14:35:00|1772.5|1771|1773.5|1772|1776.5|1774.5|1772.5|1771|3185
1637073600000|2021-11-16 14:40:00|1774|1772.5|1778|1777|1778|1777|1773.5|1772.5|3132
1637073900000|2021-11-16 14:45:00|1778.5|1777.5|1776|1775|1780|1779.5|1775|1774|5893
1637074200000|2021-11-16 14:50:00|1775.5|1774.5|1775|1773.5|1776|1775.5|1774|1773|3470
1637074500000|2021-11-16 14:55:00|1774.5|1774|1778|1777|1780|1778|1774|1773|2633
1637074800000|2021-11-16 15:00:00|1778.5|1777.5|1782|1781|1785|1783.5|1778.5|1776.5|5991
1637075100000|2021-11-16 15:05:00|1781.5|1780|1784|1782.5|1785|1784|1781.5|1779.5|4557
1637075400000|2021-11-16 15:10:00|1783.5|1783|1787.5|1786|1790|1788.5|1783|1783|5225
1637075700000|2021-11-16 15:15:00|1787|1785.5|1788.5|1787|1790.5|1789|1784.5|1783.5|7695
1637076000000|2021-11-16 15:20:00|1788|1786.5|1785.5|1783.5|1789.5|1788.5|1785.5|1783.5|5949
1637076300000|2021-11-16 15:25:00|1785|1783|1782.5|1780.5|1785|1783|1781.5|1780.5|2424
1637076600000|2021-11-16 15:30:00|1783.5|1781|1782|1781|1785|1784|1782|1781|4113
1637076900000|2021-11-16 15:35:00|1782.5|1781.5|1784|1782|1785|1783.5|1782|1781|6097
1637077200000|2021-11-16 15:40:00|1783.5|1782.5|1784|1782.5|1786|1784.5|1783.5|1782.5|3161
1637077500000|2021-11-16 15:45:00|1784.5|1783|1784|1782.5|1785|1784.5|1783|1782.5|4758
1637077800000|2021-11-16 15:50:00|1784.5|1783|1783.5|1782.5|1784.5|1784|1783.5|1782.5|3240
1637078100000|2021-11-16 15:55:00|1783|1782|1786.5|1784.5|1787.5|1786|1782|1781.5|6321
1637078400000|2021-11-16 16:00:00|1785.5|1784|1785|1784|1785.5|1784.5|1783.5|1782|4337
1637078700000|2021-11-16 16:05:00|1784.5|1783.5|1785|1784|1786|1784.5|1783.5|1783|7281
1637079000000|2021-11-16 16:10:00|1785.5|1784.5|1783.5|1782.5|1786|1785|1783.5|1782|2982
1637079300000|2021-11-16 16:15:00|1784|1783|1784.5|1783.5|1785|1784.5|1782|1781.5|8337
1637079600000|2021-11-16 16:20:00|1784|1783|1783.5|1782.5|1785|1784.5|1783.5|1782.5|7859
1637079900000|2021-11-16 16:25:00|1783|1782|1785.5|1784.5|1786|1785|1783|1781.5|8866
1637136000000|2021-11-17 08:00:00|1785|1771|1779|1776|1785|1781.5|1777|1771|8392
1637136300000|2021-11-17 08:05:00|1779.5|1776.5|1781|1778|1784|1780.5|1779|1776.5|1866
1637136600000|2021-11-17 08:10:00|1780.5|1778.5|1783.5|1781.5|1784.5|1782.5|1780.5|1778.5|1052
1637136900000|2021-11-17 08:15:00|1783|1782|1785|1782.5|1785|1783|1779.5|1777.5|7177
1637137200000|2021-11-17 08:20:00|1784.5|1782|1784|1782.5|1787.5|1786|1784|1781.5|1894
1637137500000|2021-11-17 08:25:00|1783.5|1781.5|1783.5|1782|1783.5|1782|1780|1779|1197
1637137800000|2021-11-17 08:30:00|1784|1781.5|1786.5|1785|1788.5|1786.5|1781.5|1779.5|8130
1637138100000|2021-11-17 08:35:00|1787|1786|1792|1789.5|1792|1789.5|1787|1786|2237
1637138400000|2021-11-17 08:40:00|1792.5|1790|1789.5|1788|1794.5|1793|1789.5|1787.5|4094
1637138700000|2021-11-17 08:45:00|1789|1787.5|1790|1789|1790|1789|1788.5|1787|1527
1637139000000|2021-11-17 08:50:00|1789|1788.5|1785|1783|1789|1788.5|1785|1782.5|2052
1637139300000|2021-11-17 08:55:00|1784.5|1782.5|1784.5|1783|1784.5|1783|1783.5|1781|811
1637139600000|2021-11-17 09:00:00|1784|1782.5|1782.5|1781|1784.5|1782.5|1782|1780.5|682
1637139900000|2021-11-17 09:05:00|1782|1780.5|1779|1777.5|1782.5|1781|1779|1777.5|4249
1637140200000|2021-11-17 09:10:00|1779.5|1778.5|1781|1779.5|1781.5|1780|1779.5|1778|2506
1637140500000|2021-11-17 09:15:00|1780.5|1779|1782.5|1781.5|1782.5|1781.5|1779.5|1778.5|2131
1637140800000|2021-11-17 09:20:00|1783|1782|1788|1786.5|1788|1786.5|1783|1782|2883
1637141100000|2021-11-17 09:25:00|1788.5|1787|1792|1791|1793.5|1792.5|1788.5|1787|9966
1637141400000|2021-11-17 09:30:00|1793|1791.5|1792.5|1791|1794|1792.5|1792|1791|1398
1637141700000|2021-11-17 09:35:00|1792|1791.5|1791|1789.5|1793.5|1792.5|1790|1789|6539
1637142000000|2021-11-17 09:40:00|1790.5|1790.5|1787|1785|1791|1790.5|1785|1784|13450
1637142300000|2021-11-17 09:45:00|1786.5|1785.5|1788.5|1786.5|1788.5|1787|1785.5|1784.5|8144
1637142600000|2021-11-17 09:50:00|1789.5|1787|1795|1793.5|1795.5|1794|1789|1787|4360
1637142900000|2021-11-17 09:55:00|1794.5|1794|1796.5|1795.5|1799|1798|1794.5|1794|6616
1637143200000|2021-11-17 10:00:00|1796|1795|1795.5|1794|1796.5|1795.5|1794|1792.5|4621
1637143500000|2021-11-17 10:05:00|1796|1793.5|1795|1793.5|1797|1796|1792.5|1791.5|4378
1637143800000|2021-11-17 10:10:00|1794.5|1793|1798|1796.5|1798|1796.5|1793.5|1792|2649
1637144100000|2021-11-17 10:15:00|1797.5|1796|1802.5|1801|1803|1802|1794.5|1794|28299
1637144400000|2021-11-17 10:20:00|1802|1800.5|1806|1804|1807|1805|1798.5|1797.5|11247
1637144700000|2021-11-17 10:25:00|1806.5|1804.5|1803.5|1802|1808|1806.5|1801.5|1801|11429
1637145000000|2021-11-17 10:30:00|1804|1802.5|1804.5|1802.5|1806|1805|1803|1801|6082
1637145300000|2021-11-17 10:35:00|1805|1803|1802.5|1801|1805|1804|1802|1800|3534
1637145600000|2021-11-17 10:40:00|1802|1801.5|1802.5|1800.5|1802.5|1801.5|1801.5|1800|1426
1637145900000|2021-11-17 10:45:00|1802|1801|1804|1802.5|1804.5|1802.5|1802|1801|931
1637146200000|2021-11-17 10:50:00|1804.5|1803|1803.5|1802|1806|1805|1803|1802|2545
1637146500000|2021-11-17 10:55:00|1804|1802.5|1810|1808|1810|1808|1804|1802.5|2856
1637146800000|2021-11-17 11:00:00|1809.5|1808.5|1808|1806.5|1810|1809|1806.5|1805.5|7219
1637147100000|2021-11-17 11:05:00|1807.5|1807|1811|1810|1811|1810|1807.5|1807|2620
1637147400000|2021-11-17 11:10:00|1811.5|1810.5|1812.5|1811|1815.5|1813.5|1811.5|1810.5|4639
1637147700000|2021-11-17 11:15:00|1813.5|1811.5|1813.5|1813|1814.5|1813.5|1812.5|1811|5520
1637148000000|2021-11-17 11:20:00|1814|1812.5|1817.5|1815.5|1818|1816.5|1814|1812.5|6604
1637148300000|2021-11-17 11:25:00|1817|1816|1816|1814.5|1818|1817|1815.5|1814.5|2243
1637148600000|2021-11-17 11:30:00|1816.5|1815|1811.5|1810.5|1817.5|1816|1811.5|1810.5|3524
1637148900000|2021-11-17 11:35:00|1811|1810|1813|1811.5|1813|1812|1810|1809|3683
1637149200000|2021-11-17 11:40:00|1812.5|1811|1813|1811.5|1813|1812|1811|1810|3236
1637149500000|2021-11-17 11:45:00|1812.5|1811|1812.5|1811.5|1813|1812.5|1812|1811|2374
1637149800000|2021-11-17 11:50:00|1813|1812|1816.5|1815|1816.5|1815.5|1813|1811.5|2514
1637150100000|2021-11-17 11:55:00|1816|1815.5|1814|1813|1816.5|1815.5|1814|1813|2677
1637150400000|2021-11-17 12:00:00|1814.5|1813.5|1817|1815.5|1819.5|1818|1813|1812.5|10361
1637150700000|2021-11-17 12:05:00|1817.5|1816.5|1816|1815|1818|1817|1813.5|1811.5|7249
1637151000000|2021-11-17 12:10:00|1815.5|1814.5|1816.5|1815|1817|1816|1813.5|1812|5864
1637151300000|2021-11-17 12:15:00|1816|1814.5|1816.5|1815|1816.5|1815.5|1814.5|1813|5542
1637151600000|2021-11-17 12:20:00|1817|1815.5|1816|1814.5|1820.5|1819.5|1816|1814.5|3928
1637151900000|2021-11-17 12:25:00|1815.5|1815|1815.5|1814|1817.5|1815.5|1814.5|1813|4171
1637152200000|2021-11-17 12:30:00|1815|1813.5|1808.5|1806.5|1815|1813.5|1808.5|1806.5|2750
1637152500000|2021-11-17 12:35:00|1809|1807|1808.5|1806.5|1809.5|1808|1808.5|1806.5|1883
1637152800000|2021-11-17 12:40:00|1809|1807|1808|1806.5|1809.5|1808|1806.5|1805.5|5008
1637153100000|2021-11-17 12:45:00|1808.5|1806|1810|1808.5|1810|1809|1808.5|1806|4097
1637153400000|2021-11-17 12:50:00|1810.5|1809|1806.5|1805|1810.5|1809.5|1806.5|1804.5|2913
1637153700000|2021-11-17 12:55:00|1806|1804.5|1806|1805|1806.5|1806|1805.5|1804.5|658
1637154000000|2021-11-17 13:00:00|1806.5|1805.5|1806.5|1805.5|1807|1806|1806.5|1805|1051
1637154300000|2021-11-17 13:05:00|1806|1805|1807|1806|1807|1806|1805.5|1805|1153
1637154600000|2021-11-17 13:10:00|1806.5|1805.5|1804.5|1803|1807|1805.5|1804.5|1803|911
1637154900000|2021-11-17 13:15:00|1805|1803.5|1806.5|1805.5|1806.5|1805.5|1804.5|1803|1827
1637155200000|2021-11-17 13:20:00|1807|1806|1807.5|1806|1809.5|1808|1806.5|1806|2963
1637155500000|2021-11-17 13:25:00|1807|1805.5|1812.5|1810.5|1812.5|1810.5|1806|1805|2392
1637155800000|2021-11-17 13:30:00|1812|1810|1807|1805.5|1812|1810.5|1806|1805|10359
1637156100000|2021-11-17 13:35:00|1806.5|1805|1808|1807|1808|1807|1806|1804.5|2861
1637156400000|2021-11-17 13:40:00|1807.5|1806.5|1806.5|1805|1808.5|1808|1806|1804.5|6741
1637156700000|2021-11-17 13:45:00|1806|1805.5|1807|1806|1807|1806.5|1805|1804.5|1564
1637157000000|2021-11-17 13:50:00|1806.5|1805.5|1806.5|1805.5|1807|1806|1806.5|1805.5|1569
1637157300000|2021-11-17 13:55:00|1806|1804.5|1806|1805|1807|1806.5|1805|1804.5|1405
1637157600000|2021-11-17 14:00:00|1805.5|1804.5|1803|1802|1805.5|1804.5|1802|1801|3231
1637157900000|2021-11-17 14:05:00|1803.5|1802.5|1801.5|1801|1803.5|1803|1801.5|1801|4039
1637158200000|2021-11-17 14:10:00||1800.5||1800.5||1800.5||1800.5|702
1637158500000|2021-11-17 14:15:00|1801|1800|1800.5|1799.5|1801|1800.5|1800|1798.5|4264
1637158800000|2021-11-17 14:20:00|1800|1799|1802.5|1801.5|1802.5|1802|1799.5|1799|3981
1637159100000|2021-11-17 14:25:00|1802|1800.5|1804.5|1803.5|1804.5|1803.5|1801|1800.5|5810
1637159400000|2021-11-17 14:30:00|1805|1804|1805.5|1804.5|1805.5|1804.5|1803.5|1803|4515
1637159700000|2021-11-17 14:35:00|1806|1805|1807|1806.5|1808.5|1807.5|1805|1804|5662
1637160000000|2021-11-17 14:40:00|1806.5|1806|1805.5|1804.5|1807|1806.5|1802|1801|7405
1637160300000|2021-11-17 14:45:00|1805|1804|1804.5|1803.5|1806.5|1805.5|1803.5|1803|5130
1637160600000|2021-11-17 14:50:00|1804|1803|1803.5|1802.5|1804.5|1803.5|1802.5|1801.5|4344
1637160900000|2021-11-17 14:55:00|1804|1803|1803.5|1802.5|1805|1804.5|1803.5|1802.5|4737
1637161200000|2021-11-17 15:00:00|1803|1802|1801.5|1800|1803.5|1802.5|1800.5|1799.5|7512
1637161500000|2021-11-17 15:05:00|1802|1800.5|1799.5|1798|1802|1801|1796|1795|11089
1637161800000|2021-11-17 15:10:00|1799|1797.5|1793.5|1793|1799.5|1798|1793.5|1792|4054
1637162100000|2021-11-17 15:15:00|1792.5|1792|1790|1788.5|1793.5|1792.5|1788|1786.5|11367
1637162400000|2021-11-17 15:20:00|1789.5|1789|1786|1785|1791|1790|1786|1785|7934
1637162700000|2021-11-17 15:25:00|1786.5|1785.5|1785|1784|1787.5|1787|1784.5|1783.5|11588
1637163000000|2021-11-17 15:30:00|1784.5|1784.5|1785.5|1784.5|1787.5|1785.5|1784.5|1784|7068
1637163300000|2021-11-17 15:35:00|1786|1785|1787|1786|1787.5|1786.5|1786|1784.5|21991
1637163600000|2021-11-17 15:40:00|1786.5|1785.5|1786.5|1785.5|1787|1785.5|1786.5|1785.5|1609
1637163900000|2021-11-17 15:45:00|1786|1785|1785|1784|1786.5|1785|1783|1781.5|34583
1637164200000|2021-11-17 15:50:00|1784.5|1783.5|1782|1781|1785|1783.5|1781|1780|17765
1637164500000|2021-11-17 15:55:00|1781.5|1780.5|1780|1779|1782|1781|1779.5|1778.5|29022
1637164800000|2021-11-17 16:00:00|1779.5|1778.5|1784.5|1783|1784.5|1783.5|1778|1777.5|17658
1637165100000|2021-11-17 16:05:00|1785|1783.5|1789|1788.5|1790.5|1789.5|1785|1783.5|8718
1637165400000|2021-11-17 16:10:00|1789.5|1789|1794.5|1792.5|1794.5|1792.5|1789.5|1789|4341
1637165700000|2021-11-17 16:15:00|1795|1793.5|1800|1798|1800|1798|1795|1793.5|5722
1637166000000|2021-11-17 16:20:00|1799.5|1799|1799|1797.5|1801.5|1800|1797.5|1796|12442
1637166300000|2021-11-17 16:25:00|1798.5|1797|1796|1794|1798.5|1797|1794.5|1793.5|11814
1637222400000|2021-11-18 08:00:00|1791|1786|1795.5|1792|1799|1792.5|1785.5|1775.5|4157
1637222700000|2021-11-18 08:05:00|1795|1791.5|1792|1790|1795.5|1793|1790.5|1790|897
1637223000000|2021-11-18 08:10:00|1792.5|1790.5|1798|1796.5|1801.5|1798|1792.5|1790.5|2775
1637223300000|2021-11-18 08:15:00|1797.5|1796|1793|1790.5|1797.5|1796.5|1793|1790.5|1254
1637223600000|2021-11-18 08:20:00|1793.5|1791|1791|1788.5|1794.5|1792.5|1790.5|1788.5|2785
1637223900000|2021-11-18 08:25:00|1791.5|1789|1788|1786.5|1793|1792|1788|1785|2981
1637224200000|2021-11-18 08:30:00|1787|1786|1785.5|1783.5|1787|1786|1782.5|1780.5|2262
1637224500000|2021-11-18 08:35:00|1786|1783|1783.5|1782|1786|1783|1783|1781|895
1637224800000|2021-11-18 08:40:00|1783|1781|1781|1779|1786.5|1785|1777.5|1776.5|21508
1637225100000|2021-11-18 08:45:00|1781.5|1779.5|1779|1778|1783.5|1782|1779|1777.5|9474
1637225400000|2021-11-18 08:50:00|1780|1778.5|1780|1778.5|1782|1780|1778|1777.5|3863
1637225700000|2021-11-18 08:55:00|1779.5|1778|1779|1776.5|1779.5|1778|1776.5|1775|1181
1637226000000|2021-11-18 09:00:00|1778|1777|1778|1776.5|1779.5|1778.5|1777|1776.5|1849
1637226300000|2021-11-18 09:05:00|1777.5|1777|1772|1770.5|1780|1778|1771.5|1769.5|10431
1637226600000|2021-11-18 09:10:00|1772.5|1771|1769|1766.5|1773.5|1772.5|1769|1766.5|9567
1637226900000|2021-11-18 09:15:00|1769.5|1767|1768.5|1766.5|1769.5|1768.5|1768|1766.5|1759
1637227200000|2021-11-18 09:20:00|1768|1766|1768.5|1766.5|1768.5|1767|1765|1763|1264
1637227500000|2021-11-18 09:25:00|1768|1767|1765|1763|1768|1767.5|1764|1762|2865
1637227800000|2021-11-18 09:30:00|1765.5|1763.5|1765.5|1764.5|1767|1766|1765|1763.5|1913
1637228100000|2021-11-18 09:35:00|1765|1764|1764.5|1763.5|1766|1765.5|1764|1762|3133
1637228400000|2021-11-18 09:40:00|1765|1764|1765|1764|1766.5|1765.5|1765|1764|1334
1637228700000|2021-11-18 09:45:00|1764.5|1763.5|1765|1764|1765.5|1764.5|1763.5|1762|2788
1637229000000|2021-11-18 09:50:00|1764|1763.5|1762|1760.5|1765|1764|1762|1760.5|2754
1637229300000|2021-11-18 09:55:00|1762.5|1761|1761|1760|1763.5|1762|1761|1759|2374
1637229600000|2021-11-18 10:00:00|1760.5|1759.5|1757.5|1756.5|1760.5|1759.5|1756.5|1755|7649
1637229900000|2021-11-18 10:05:00|1758|1757|1759|1758|1760|1758.5|1758|1757|1090
1637230200000|2021-11-18 10:10:00|1758.5|1757.5|1759.5|1758|1759.5|1758.5|1758|1757|10309
1637230500000|2021-11-18 10:15:00|1760|1759|1759.5|1758|1760.5|1760|1759|1758|1419
1637230800000|2021-11-18 10:20:00|1759|1757.5|1759|1757.5|1759.5|1758|1758.5|1757|8993
1637231100000|2021-11-18 10:25:00|1759.5|1758|1760|1759|1760.5|1759.5|1759|1758|1292
1637231400000|2021-11-18 10:30:00|1759.5|1758.5|1761.5|1760.5|1762.5|1761.5|1759.5|1758|3784
1637231700000|2021-11-18 10:35:00|||||||||663
1637232000000|2021-11-18 10:40:00|1760.5|1760|1757|1755.5|1760.5|1760|1756.5|1755.5|7725
1637232300000|2021-11-18 10:45:00|1756.5|1756|1759|1757.5|1759|1758|1755.5|1754.5|5098
1637232600000|2021-11-18 10:50:00|1758.5|1757|1759.5|1758|1760|1759.5|1758.5|1757|2519
1637232900000|2021-11-18 10:55:00|1759|1757.5|1759|1757.5|1759|1757.5|1759|1757.5|401
1637233200000|2021-11-18 11:00:00|1758.5|1757|1753.5|1752|1758.5|1757|1753|1752|14518
1637233500000|2021-11-18 11:05:00|1753|1751.5|1749.5|1747.5|1753|1751.5|1749.5|1747.5|2307
1637233800000|2021-11-18 11:10:00|1749|1747|1749|1747|1749|1747|1746.5|1744.5|3377
1637234100000|2021-11-18 11:15:00|1749.5|1747.5|1751|1749.5|1751|1750.5|1749.5|1747.5|3086
1637234400000|2021-11-18 11:20:00|1750.5|1750|1749|1748|1751|1750|1748.5|1747|3785
1637234700000|2021-11-18 11:25:00|1748.5|1748.5|1748|1746|1750|1748.5|1745|1744|11147
1637235000000|2021-11-18 11:30:00|1748.5|1746.5|1749|1748|1749|1748.5|1745|1743.5|11751
1637235300000|2021-11-18 11:35:00|1749.5|1748.5|1746.5|1745|1751.5|1749.5|1743|1741|9360
1637235600000|2021-11-18 11:40:00|1746|1744.5|1747|1745.5|1748|1747|1745.5|1744.5|3661
1637235900000|2021-11-18 11:45:00|1746.5|1746|1747|1746|1747|1746.5|1744.5|1744|5724
1637236200000|2021-11-18 11:50:00|1747.5|1746.5|1746|1745|1750|1749|1745.5|1744|6638
1637236500000|2021-11-18 11:55:00|1746.5|1746|1750|1749|1751|1749.5|1746.5|1746|14910
1637236800000|2021-11-18 12:00:00|1750.5|1749.5|1751|1749.5|1751|1749.5|1750.5|1749|547
1637237100000|2021-11-18 12:05:00|1751.5|1750|1756|1754|1756|1754|1751|1750|3281
1637237400000|2021-11-18 12:10:00|1755.5|1754.5|1755.5|1754|1756|1754.5|1755.5|1754|501
1637237700000|2021-11-18 12:15:00|1755|1754.5|1754|1753|1755.5|1755|1753.5|1752.5|1612
1637238000000|2021-11-18 12:20:00|1754.5||1754.5||1754.5||1754.5||342
1637238300000|2021-11-18 12:25:00|1754|1752.5|1752.5|1751.5|1754|1752.5|1752|1751|2046
1637238600000|2021-11-18 12:30:00|1753|1752|1756|1755|1756.5|1755|1752.5|1751.5|1504
1637238900000|2021-11-18 12:35:00|1756.5|1755.5|1756|1755|1758.5|1757.5|1755.5|1754.5|3831
1637239200000|2021-11-18 12:40:00|1756.5|1755.5|1756|1755|1757|1756|1755.5|1754.5|2362
1637239500000|2021-11-18 12:45:00|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755|1754|3319
1637239800000|2021-11-18 12:50:00|1755||1755||1755.5||1755||60
1637240100000|2021-11-18 12:55:00|1754.5|1753.5|1754.5|1753.5|1755|1754|1754|1753.5|1993
1637240400000|2021-11-18 13:00:00|1754|1753|1754.5|1753|1754.5|1753.5|1753.5|1753|1909
1637240700000|2021-11-18 13:05:00|1754|1752.5|1757|1756|1757|1756|1753.5|1752.5|2996
1637241000000|2021-11-18 13:10:00|1756.5|1756.5|1758|1757|1760|1759|1756.5|1756.5|2345
1637241300000|2021-11-18 13:15:00|1758.5|1757.5|1755.5|1754.5|1758.5|1757.5|1755.5|1754.5|2673
1637241600000|2021-11-18 13:20:00|1755|1754|1755|1753.5|1755.5|1754|1754.5|1753.5|694
1637241900000|2021-11-18 13:25:00|1754.5|1754|1754.5|1753|1756|1755|1754.5|1753|1947
1637242200000|2021-11-18 13:30:00|1754|1753.5|1754.5|1753|1754.5|1753.5|1754|1753|812
1637242500000|2021-11-18 13:35:00|1754|1753.5|1754|1753|1754|1753.5|1753.5|1752.5|19693
1637242800000|2021-11-18 13:40:00|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|914
1637243100000|2021-11-18 13:45:00|1753.5|1753|1754.5|1753|1754.5|1753.5|1753.5|1752.5|2336
1637243400000|2021-11-18 13:50:00|1755|1753.5|1767|1764.5|1767|1764.5|1754.5|1753.5|13708
1637243700000|2021-11-18 13:55:00|1766.5|1765|1767|1765|1767|1765|1765|1763.5|4098
1637244000000|2021-11-18 14:00:00|1767.5|1765.5|1765.5|1764.5|1769.5|1767.5|1764|1763|7900
1637244300000|2021-11-18 14:05:00|1765|1764|1760.5|1758.5|1765.5|1764|1760.5|1758.5|4387
1637244600000|2021-11-18 14:10:00|1761|1759|1763.5|1762.5|1764.5|1763|1761|1759|2843
1637244900000|2021-11-18 14:15:00|1763|1762|1762.5|1761|1763.5|1762.5|1761.5|1760.5|3768
1637245200000|2021-11-18 14:20:00|1763|1761.5|1770|1768|1770.5|1769|1763|1761.5|9758
1637245500000|2021-11-18 14:25:00|1770.5|1769|1779.5|1778|1779.5|1778|1770.5|1769|7753
1637245800000|2021-11-18 14:30:00|1780|1778.5|1776.5|1775|1785|1784|1775.5|1774|19969
1637246100000|2021-11-18 14:35:00|1776|1774.5|1776|1774.5|1779.5|1777.5|1773.5|1772.5|6289
1637246400000|2021-11-18 14:40:00|1775.5|1775|1776|1775.5|1778|1777.5|1775.5|1774.5|3866
1637246700000|2021-11-18 14:45:00|1775.5|1775|1777.5|1776.5|1778.5|1777.5|1775|1774.5|5783
1637247000000|2021-11-18 14:50:00|1777|1776|1774|1773|1777|1776|1773|1772.5|6369
1637247300000|2021-11-18 14:55:00|1774.5|1773.5|1773|1771|1774.5|1774|1773|1771|1644
1637247600000|2021-11-18 15:00:00|1772.5|1770.5|1773|1771.5|1773|1771.5|1770|1769|2715
1637247900000|2021-11-18 15:05:00|1772.5|1771|1772|1770.5|1772.5|1771|1772|1770.5|2177
1637248200000|2021-11-18 15:10:00|1771.5|1771|1768.5|1768|1772.5|1771.5|1768.5|1767.5|21342
1637248500000|2021-11-18 15:15:00|1768|1767|1768.5|1767|1769|1767.5|1768|1766.5|3344
1637248800000|2021-11-18 15:20:00|1768|1766.5|1772|1770.5|1772|1771|1767.5|1766|6074
1637249100000|2021-11-18 15:25:00|1771.5|1771|1769.5|1768.5|1771.5|1771.5|1769.5|1768.5|2870
1637249400000|2021-11-18 15:30:00|1769|1768|1769|1768|1769.5|1768.5|1766.5|1766|4742
1637249700000|2021-11-18 15:35:00|1769.5|1768.5|1769.5|1768.5|1770|1769.5|1768.5|1767.5|2071
1637250000000|2021-11-18 15:40:00|1770|1769|1773.5|1772.5|1776|1774.5|1770|1768.5|6014
1637250300000|2021-11-18 15:45:00|1773|1772|1772.5|1771.5|1774|1773|1772|1771|1950
1637250600000|2021-11-18 15:50:00|1772|1771|1772|1771|1772.5|1771.5|1771.5|1771|2580
1637250900000|2021-11-18 15:55:00|1771.5|1771.5|1775|1773.5|1775|1774.5|1771.5|1771|196923
1637251200000|2021-11-18 16:00:00|1774.5|1773|1772|1770.5|1775.5|1775|1772|1770|8950
1637251500000|2021-11-18 16:05:00|1771.5|1770|1771.5|1770.5|1772|1770.5|1768.5|1767|58693
1637251800000|2021-11-18 16:10:00|1772|1771|1770|1768.5|1773|1772|1770|1768.5|6695
1637252100000|2021-11-18 16:15:00|1770.5|1769|1773|1772|1775|1774|1770|1769|6696
1637252400000|2021-11-18 16:20:00|1772.5|1771.5|1771.5|1770.5|1774|1773|1771|1770.5|5327
1637252700000|2021-11-18 16:25:00|1771|1770|1771.5|1770|1773.5|1772.5|1770|1769.5|27935
1637308800000|2021-11-19 08:00:00|1792|1783.5|1825|1822|1860|1845.5|1792|1783.5|72864
1637309100000|2021-11-19 08:05:00|1824.5|1822.5|1854.5|1851|1912|1894.5|1824|1822.5|87934
1637309400000|2021-11-19 08:10:00|1854|1850.5|1857|1854.5|1862.5|1859.5|1843.5|1839|23004
1637309700000|2021-11-19 08:15:00|1856|1854|1866|1864|1868|1866|1846.5|1843.5|31183
1637310000000|2021-11-19 08:20:00|1867.5|1864.5|1872.5|1870|1875|1873|1860|1859|40879
1637310300000|2021-11-19 08:25:00|1873.5|1870.5|1853.5|1851|1877.5|1875|1839.5|1838|64898
1637310600000|2021-11-19 08:30:00|1854|1850.5|1860|1857.5|1869.5|1867|1847.5|1847|36701
1637310900000|2021-11-19 08:35:00|1859.5|1857|1853.5|1852|1862|1860|1848.5|1848|23687
1637311200000|2021-11-19 08:40:00|1854.5|1851.5|1858.5|1856.5|1863|1859.5|1854|1851.5|19361
1637311500000|2021-11-19 08:45:00|1859.5|1857|1863|1861.5|1866|1865|1859|1857|41484
1637311800000|2021-11-19 08:50:00|1863.5|1862|1877|1875.5|1881|1877.5|1860|1857.5|66748
1637312100000|2021-11-19 08:55:00|1877.5|1876|1868|1866|1877.5|1876|1866.5|1864|19632
1637312400000|2021-11-19 09:00:00|1867.5|1865.5|1867.5|1866.5|1876|1873.5|1866|1864|12279
1637312700000|2021-11-19 09:05:00|1868|1865|1872|1870.5|1872|1870.5|1861.5|1859|10964
1637313000000|2021-11-19 09:10:00|1873|1871|1879.5|1877.5|1884|1882.5|1873|1871|32366
1637313300000|2021-11-19 09:15:00|1880|1878|1891.5|1888|1891.5|1888|1880|1878|9424
1637313600000|2021-11-19 09:20:00|1891|1888.5|1891|1887.5|1898|1895|1886.5|1883|44552
1637313900000|2021-11-19 09:25:00|1890.5|1888|1890|1887|1897.5|1894.5|1887|1885.5|15791
1637314200000|2021-11-19 09:30:00|1891|1887.5|1890|1886.5|1896.5|1893.5|1885.5|1882.5|17095
1637314500000|2021-11-19 09:35:00|1889.5|1887|1894|1892|1895.5|1894|1888|1886|25254
1637314800000|2021-11-19 09:40:00|1893.5|1891|1896|1894|1900|1897.5|1893|1891|7806
1637315100000|2021-11-19 09:45:00|1897|1894.5|1889.5|1888|1900|1898|1889.5|1888|19483
1637315400000|2021-11-19 09:50:00|1890.5|1888.5|1890.5|1889.5|1897|1895|1890|1888|14736
1637315700000|2021-11-19 09:55:00|1890|1889|1881|1878.5|1890.5|1889|1879.5|1878.5|14683
1637316000000|2021-11-19 10:00:00|1880.5|1879|1886.5|1885|1892.5|1890.5|1879.5|1878.5|19073
1637316300000|2021-11-19 10:05:00|1887|1885.5|1881|1879|1889|1887.5|1879.5|1878.5|13617
1637316900000|2021-11-19 10:15:00|1879|1872.5|1882.5|1880.5|1885.5|1884|1876|1872.5|16088
1637317200000|2021-11-19 10:20:00|1882|1881|1894|1891.5|1899.5|1897.5|1880|1879|24369
1637317500000|2021-11-19 10:25:00|1893.5|1891|1894|1892.5|1894.5|1893.5|1883|1881.5|35868
1637317800000|2021-11-19 10:30:00|1894.5|1892|1896|1893.5|1896.5|1894|1888|1886|20207
1637318100000|2021-11-19 10:35:00|1897|1894|1905.5|1904|1907|1905.5|1894|1891.5|77440
1637318400000|2021-11-19 10:40:00|1906|1905|1903|1902|1908|1906|1901.5|1900|23824
1637318700000|2021-11-19 10:45:00|1904|1902.5|1904.5|1901.5|1907|1905|1898|1896.5|19251
1637319000000|2021-11-19 10:50:00|1905.5|1902|1908.5|1907|1913|1912|1904.5|1902|31478
1637319300000|2021-11-19 10:55:00|1909.5|1907.5|1914|1912|1914|1913|1906|1904|36639
1637319600000|2021-11-19 11:00:00|1915|1912.5|1911.5|1909.5|1922|1920.5|1908|1905.5|33091
1637319900000|2021-11-19 11:05:00|1912.5|1910|1924.5|1922|1926|1923.5|1912.5|1910|29360
1637320200000|2021-11-19 11:10:00|1925.5|1922.5|1922.5|1920.5|1930|1928|1920|1919|18588
1637320500000|2021-11-19 11:15:00|1922|1921|1924|1923|1925|1924|1920.5|1919.5|42177
1637320800000|2021-11-19 11:20:00|1924.5|1923.5|1918.5|1917|1927.5|1926|1917.5|1916|18433
1637321100000|2021-11-19 11:25:00|1918|1917.5|1924|1922|1925|1923.5|1914.5|1912.5|58052
1637321400000|2021-11-19 11:30:00|1923|1921.5|1913.5|1910|1923|1921.5|1909|1906.5|20967
1637321700000|2021-11-19 11:35:00|1914|1911.5|1919|1916|1919.5|1917|1913.5|1911.5|12830
1637322000000|2021-11-19 11:40:00|1919.5|1916.5|1925|1924|1930|1926|1919.5|1916.5|23227
1637322300000|2021-11-19 11:45:00|1925.5|1924.5|1925|1924|1926|1925|1923.5|1923|7001
1637322600000|2021-11-19 11:50:00|1924.5|1923.5|1924|1923|1924.5|1924|1921.5|1920|5182
1637322900000|2021-11-19 11:55:00|1923.5|1923.5|1924.5|1924|1929.5|1928|1923.5|1922.5|7938
1637323200000|2021-11-19 12:00:00|1925.5|1923.5|1926.5|1925|1928.5|1926.5|1924.5|1923.5|4163
1637323500000|2021-11-19 12:05:00|1927|1925.5|1935.5|1934|1937.5|1937|1927|1925|27601
1637323800000|2021-11-19 12:10:00|1935|1934.5|1943|1941.5|1943|1941.5|1935|1934.5|11180
1637324100000|2021-11-19 12:15:00|1942|1941|1938|1937.5|1944|1942.5|1937|1936|25156
1637324400000|2021-11-19 12:20:00|1938.5|1937|1930|1928|1939|1938|1928.5|1927.5|21149
1637324700000|2021-11-19 12:25:00|1929.5|1928.5|1930.5|1929|1934|1932|1928|1927|7709
1637325000000|2021-11-19 12:30:00|1930|1928.5|1927|1926|1930|1928.5|1923.5|1922.5|6837
1637325300000|2021-11-19 12:35:00|1927.5|1926.5|1932.5|1930.5|1935|1933.5|1926|1925.5|19099
1637325600000|2021-11-19 12:40:00|1932|1930|1949|1948|1949.5|1948.5|1929|1928.5|57850
1637325900000|2021-11-19 12:45:00|1949.5|1948.5|1964.5|1962.5|1964.5|1962.5|1945|1944|48489
1637326200000|2021-11-19 12:50:00|1964|1963|1948.5|1946.5|1964.5|1963|1947|1945|61052
1637326500000|2021-11-19 12:55:00|1948|1947|1949.5|1947.5|1949.5|1947.5|1947|1946|4641
1637326800000|2021-11-19 13:00:00|1949|1948|1949.5|1947.5|1949.5|1948|1946|1945|6741
1637327100000|2021-11-19 13:05:00|1950|1948|1948.5|1946.5|1960.5|1959.5|1947|1945|34423
1637327400000|2021-11-19 13:10:00|1948|1947|1948.5|1946.5|1954|1951.5|1943.5|1942.5|20846
1637327700000|2021-11-19 13:15:00|1948|1946|1948.5|1946.5|1949.5|1946.5|1936.5|1935|16414
1637328000000|2021-11-19 13:20:00|1948|1946|1939.5|1938.5|1948|1946.5|1938.5|1938|49054
1637328300000|2021-11-19 13:25:00|1940|1939|1939|1937.5|1945.5|1943|1934.5|1932|44994
1637328600000|2021-11-19 13:30:00|1938.5|1938|1934|1932.5|1939|1938.5|1933|1931.5|19080
1637328900000|2021-11-19 13:35:00|1934.5|1933|1936|1935|1937|1936|1934.5|1933|7340
1637329200000|2021-11-19 13:40:00|1935.5|1935.5|1941|1939.5|1943.5|1941.5|1933.5|1933|22743
1637329500000|2021-11-19 13:45:00|1940.5|1939|1927.5|1926|1941|1939|1926.5|1926|17108
1637329800000|2021-11-19 13:50:00|1928.5|1926.5|1928.5|1926|1931|1929.5|1924.5|1923|20044
1637330100000|2021-11-19 13:55:00|1929|1926.5|1927|1926|1931.5|1930.5|1925.5|1924|8216
1637330400000|2021-11-19 14:00:00|1926.5|1925.5|1927|1924.5|1931.5|1929.5|1923.5|1922|11857
1637330700000|2021-11-19 14:05:00|1926.5|1925|1920|1919|1926.5|1925|1920|1919|8468
1637331000000|2021-11-19 14:10:00|1919.5|1918.5|1904|1902|1919.5|1918.5|1904|1902|20877
1637331300000|2021-11-19 14:15:00|1903.5|1902.5|1914.5|1912|1919.5|1918.5|1902.5|1901|48017
1637331600000|2021-11-19 14:20:00|1914|1912.5|1907|1905.5|1914|1912.5|1904.5|1903|46786
1637331900000|2021-11-19 14:25:00|1907.5|1906|1909.5|1908|1912.5|1910.5|1906.5|1905.5|18453
1637332200000|2021-11-19 14:30:00|1910|1908.5|1909|1907.5|1913.5|1911.5|1905|1904|40936
1637332500000|2021-11-19 14:35:00|1909.5|1908|1910|1909|1918.5|1917.5|1909|1908|48656
1637332800000|2021-11-19 14:40:00|1909.5|1908.5|1910.5|1909.5|1914|1912.5|1907.5|1907|19976
1637333100000|2021-11-19 14:45:00|1911|1910|1908|1907|1915.5|1914|1907.5|1906|34761
1637333400000|2021-11-19 14:50:00|1908.5|1907.5|1907.5|1906|1913|1912|1907|1906|33410
1637333700000|2021-11-19 14:55:00|1907|1906.5|1914.5|1912.5|1919.5|1917.5|1906.5|1906|36084
1637334000000|2021-11-19 15:00:00|1913.5|1912|1908|1907.5|1913.5|1912.5|1908|1907.5|10760
1637334300000|2021-11-19 15:05:00|1907.5|1906.5|1906.5|1905.5|1908.5|1908|1903.5|1903|44848
1637334600000|2021-11-19 15:10:00|1906|1905|1905|1904|1906.5|1905.5|1904|1903|29181
1637334900000|2021-11-19 15:15:00|1904.5|1904.5|1900.5|1900|1906.5|1905.5|1900.5|1900|10052
1637335200000|2021-11-19 15:20:00|1901|1900.5|1904|1902.5|1904.5|1903|1897.5|1897|23343
1637335500000|2021-11-19 15:25:00|1904.5|1903|1903|1901.5|1906.5|1905.5|1901|1900.5|10954
1637335800000|2021-11-19 15:30:00|1902.5|1902|1898|1897.5|1905|1904|1898|1897.5|11281
1637336100000|2021-11-19 15:35:00|1897.5|1897|1897.5|1896|1898|1897|1894|1893.5|15005
1637336400000|2021-11-19 15:40:00|1897|1895.5|1900|1899|1900.5|1899.5|1894.5|1894|14907
1637336700000|2021-11-19 15:45:00|1899.5|1898.5|1896.5|1896|1900.5|1899.5|1894|1893.5|15568
1637337000000|2021-11-19 15:50:00|1897|1896.5|1898.5|1897.5|1899|1898.5|1896.5|1895.5|8864
1637337300000|2021-11-19 15:55:00|1899|1898|1903|1902|1906|1905|1899|1898|31443
1637337600000|2021-11-19 16:00:00|1903.5|1902.5|1904.5|1904|1905|1904.5|1903|1902|13672
1637337900000|2021-11-19 16:05:00|1905|1904.5|1902.5|1902|1908|1907.5|1902.5|1902|33370
1637338200000|2021-11-19 16:10:00|1903|1902.5|1898|1897|1904|1903|1897.5|1897|17412
1637338500000|2021-11-19 16:15:00|1897.5|1897.5|1901|1900|1901|1900|1897.5|1897|13600
1637338800000|2021-11-19 16:20:00|1901.5|1900.5|1902|1901|1904|1903|1900.5|1900|29037
1637339100000|2021-11-19 16:25:00|1901.5|1900.5|1899.5|1898.5|1902|1901|1899.5|1898.5|32529
1637568000000|2021-11-22 08:00:00|1915.5|1899.5|1906|1901.5|1915.5|1911.5|1903|1899.5|19789
1637568300000|2021-11-22 08:05:00|1907|1902|1903.5|1902|1908.5|1905|1902.5|1900.5|5287
1637568600000|2021-11-22 08:10:00|1904|1903|1896|1894|1906|1903.5|1890|1889|10104
1637568900000|2021-11-22 08:15:00|1896.5|1894.5|1903.5|1901.5|1910.5|1909.5|1896.5|1894.5|8171
1637569200000|2021-11-22 08:20:00|1903|1901|1904.5|1902.5|1904.5|1902.5|1900.5|1899|10404
1637569500000|2021-11-22 08:25:00|1906|1903|1896.5|1895|1907.5|1905.5|1896.5|1894.5|3355
1637569800000|2021-11-22 08:30:00|1897|1895.5|1894|1892|1899|1897|1886.5|1885.5|45384
1637570100000|2021-11-22 08:35:00|1893.5|1891|1902|1901|1902|1901.5|1891|1889|8373
1637570400000|2021-11-22 08:40:00|1901.5|1900.5|1896|1894|1905.5|1904|1896|1893|7210
1637570700000|2021-11-22 08:45:00|1897.5|1894.5|1894.5|1892.5|1899|1897.5|1894.5|1892.5|11010
1637571000000|2021-11-22 08:50:00|1895.5|1893|1897|1895|1897|1896|1894.5|1892.5|6648
1637571300000|2021-11-22 08:55:00|1898|1895.5|1906|1904|1906.5|1904.5|1898|1895.5|7354
1637571600000|2021-11-22 09:00:00|1905.5|1903.5|1910.5|1908.5|1910.5|1908.5|1903|1901.5|11893
1637571900000|2021-11-22 09:05:00|1911|1909|1912|1910.5|1912|1911|1909|1907.5|4354
1637572200000|2021-11-22 09:10:00|1911.5|1911|1913.5|1912.5|1913.5|1913|1910.5|1909|4082
1637572500000|2021-11-22 09:15:00|1915|1913|1919|1918|1923|1922|1915|1912.5|13477
1637572800000|2021-11-22 09:20:00|1920|1918.5|1913.5|1913|1921.5|1919|1913|1910.5|18460
1637573100000|2021-11-22 09:25:00|1913|1912.5|1913.5|1911|1914.5|1913.5|1912|1910.5|14456
1637573400000|2021-11-22 09:30:00|1913|1911.5|1911.5|1910.5|1916.5|1916|1911|1910|15332
1637573700000|2021-11-22 09:35:00|1911|1910|1911|1908.5|1915|1913|1909|1908|4882
1637574000000|2021-11-22 09:40:00|1910.5|1909|1911.5|1910.5|1911.5|1910.5|1904.5|1903|6051
1637574300000|2021-11-22 09:45:00|1912|1911|1910|1909|1912|1911|1909|1906.5|7300
1637574600000|2021-11-22 09:50:00|1910.5|1909.5|1907.5|1906|1914|1913|1907.5|1905.5|6417
1637574900000|2021-11-22 09:55:00|1907|1905.5|1907.5|1905|1907.5|1906|1904|1902|4910
1637575200000|2021-11-22 10:00:00|1907|1905.5|1905.5|1904|1907.5|1906.5|1905|1904|1534
1637575500000|2021-11-22 10:05:00|1905|1903.5|1903.5|1901.5|1905|1904|1898.5|1897.5|10824
1637575800000|2021-11-22 10:10:00|1903|1902|1908|1905.5|1908|1905.5|1901.5|1899|8376
1637576100000|2021-11-22 10:15:00|1907.5|1906|1908.5|1907|1910|1908.5|1906.5|1904.5|4298
1637576400000|2021-11-22 10:20:00|1909|1908|1911|1909.5|1911.5|1911|1908|1906.5|14014
1637576700000|2021-11-22 10:25:00|1910|1909|1902.5|1901|1910.5|1909|1901|1899.5|7817
1637577000000|2021-11-22 10:30:00|1903.5|1901.5|1907.5|1906|1910.5|1909|1903.5|1901.5|5621
1637577300000|2021-11-22 10:35:00|1907|1906.5|1911|1910|1911.5|1911|1907|1906|2864
1637577600000|2021-11-22 10:40:00|1910.5|1909.5|1908|1906.5|1910.5|1909.5|1907|1905|6595
1637577900000|2021-11-22 10:45:00|1908.5|1907|1907.5|1906|1908.5|1907.5|1906|1904.5|5883
1637578200000|2021-11-22 10:50:00|1908|1906.5|1913|1912|1913|1912|1908|1906.5|2844
1637578500000|2021-11-22 10:55:00|1912.5|1911.5|1911|1909.5|1915.5|1914.5|1911|1909|3540
1637578800000|2021-11-22 11:00:00|1910.5|1909|1909.5|1908.5|1911|1909.5|1906|1904.5|6784
1637579100000|2021-11-22 11:05:00|1910.5|1909|1909|1908.5|1910.5|1909.5|1907|1905.5|6857
1637579400000|2021-11-22 11:10:00|1909.5|1909|1908.5|1907|1911.5|1911|1907|1905|7703
1637579700000|2021-11-22 11:15:00|1908|1907.5|1908.5|1907|1908.5|1907.5|1907.5|1906.5|2123
1637580000000|2021-11-22 11:20:00|1908|1906.5|1908.5|1907.5|1908.5|1907.5|1908|1906.5|2909
1637580300000|2021-11-22 11:25:00|1909|1908.5|1910|1909|1911.5|1911|1909|1907|29072
1637580600000|2021-11-22 11:30:00|1910.5|1909.5|1911.5|1910.5|1914|1913.5|1909|1908.5|7536
1637580900000|2021-11-22 11:35:00|1912|1911|1913|1911.5|1913.5|1913|1910.5|1909.5|5424
1637581200000|2021-11-22 11:40:00|1912.5|1911|1911.5|1910.5|1912.5|1911|1910|1908.5|4145
1637581500000|2021-11-22 11:45:00|1911|1910|1911|1909.5|1911.5|1910.5|1909|1908.5|7243
1637581800000|2021-11-22 11:50:00|1910.5|1910|1918|1917|1922.5|1921.5|1908|1906.5|19965
1637582100000|2021-11-22 11:55:00|1919|1917.5|1921|1920|1925|1923|1919|1917.5|25606
1637582400000|2021-11-22 12:00:00|1920.5|1919.5|1917.5|1915.5|1920.5|1919.5|1917.5|1915.5|2493
1637582700000|2021-11-22 12:05:00||1916||1915.5||1916||1915.5|3445
1637583000000|2021-11-22 12:10:00|1918|1916|1922.5|1921.5|1928|1927|1918|1916|9274
1637583300000|2021-11-22 12:15:00|1923|1922|1922.5|1921|1926|1925.5|1919.5|1918.5|66838
1637583600000|2021-11-22 12:20:00|1923|1921.5|1925|1923.5|1928.5|1927.5|1923|1921.5|6577
1637583900000|2021-11-22 12:25:00|1924.5|1922.5|1931|1929.5|1931.5|1931|1923.5|1921.5|14700
1637584200000|2021-11-22 12:30:00|1930.5|1929|1930.5|1929|1935|1933.5|1927|1925.5|8198
1637584500000|2021-11-22 12:35:00|1931|1929.5|1937|1935.5|1937|1935.5|1930|1929|10655
1637584800000|2021-11-22 12:40:00|1936.5|1936|1934.5|1933.5|1937|1936|1933.5|1932.5|3030
1637585100000|2021-11-22 12:45:00|1934|1933|1932|1930.5|1934|1933.5|1930|1928.5|5841
1637585400000|2021-11-22 12:50:00|1932.5|1931|1932|1931|1937.5|1936.5|1932|1929|9904
1637585700000|2021-11-22 12:55:00|1932.5|1932|1935|1933.5|1935|1934.5|1931|1930|35631
1637586000000|2021-11-22 13:00:00|1934.5|1934|1932.5|1931|1935.5|1934.5|1932|1930.5|4997
1637586300000|2021-11-22 13:05:00|1933|1931.5|1933|1932|1933.5|1932.5|1932.5|1931.5|1441
1637586600000|2021-11-22 13:10:00|1933.5|1932.5|1928|1926.5|1934|1933|1927.5|1926.5|7078
1637586900000|2021-11-22 13:15:00|1927.5|1926|1925.5|1924.5|1927.5|1926|1925|1923|2641
1637587200000|2021-11-22 13:20:00|1925|1924|1925.5|1924.5|1925.5|1925|1922|1921|10669
1637587500000|2021-11-22 13:25:00|1925|1924|1922.5|1921|1925.5|1924.5|1921.5|1920.5|9116
1637587800000|2021-11-22 13:30:00|1923|1921.5|1928|1926.5|1928.5|1926.5|1923|1921.5|187117
1637588100000|2021-11-22 13:35:00|1927.5|1926|1930.5|1929.5|1931|1930.5|1926.5|1925.5|11014
1637588400000|2021-11-22 13:40:00|1930|1929|1930.5|1929|1933|1932.5|1930|1929|44783
1637588700000|2021-11-22 13:45:00|1930|1928.5|1929.5|1929|1930.5|1930|1929.5|1928.5|4064
1637589000000|2021-11-22 13:50:00|1930|1929.5|1925.5|1924|1930|1929.5|1925.5|1924|6931
1637589300000|2021-11-22 13:55:00|1926|1924.5|1926.5|1925.5|1928|1927.5|1925.5|1924|8636
1637589600000|2021-11-22 14:00:00|1926|1925|1926|1925|1926.5|1925.5|1921.5|1920|8537
1637589900000|2021-11-22 14:05:00|1926.5|1925.5|1919.5|1918.5|1927.5|1926|1918.5|1917|133637
1637590200000|2021-11-22 14:10:00|1920|1919|1921|1920|1921.5|1921|1920|1919|3999
1637590500000|2021-11-22 14:15:00|1920.5|1920.5|1914.5|1913.5|1920.5|1920.5|1911.5|1910|13523
1637590800000|2021-11-22 14:20:00|1915|1914|1914.5|1913.5|1917|1916|1913.5|1911|4670
1637591100000|2021-11-22 14:25:00|1914|1913|1910.5|1909.5|1916|1915|1910|1909|38883
1637591400000|2021-11-22 14:30:00|1911.5|1910|1912.5|1911.5|1913|1912.5|1908|1905|14057
1637591700000|2021-11-22 14:35:00|1912|1911|1911.5|1910|1913|1912|1909|1908|12287
1637592000000|2021-11-22 14:40:00|1912.5|1910.5|1905.5|1904|1918|1917|1904.5|1902|14260
1637592300000|2021-11-22 14:45:00|1906|1905|1911|1909|1911.5|1910.5|1902.5|1901.5|16209
1637592600000|2021-11-22 14:50:00|1910.5|1909.5|1917|1916.5|1917|1916.5|1910.5|1909|14875
1637592900000|2021-11-22 14:55:00|1917.5|1917|1917.5|1916.5|1920|1919.5|1917|1915.5|7566
1637593200000|2021-11-22 15:00:00|1918|1917|1912|1910|1919|1918|1912|1909.5|10653
1637593500000|2021-11-22 15:05:00|1911.5|1909.5|1906|1905|1911.5|1910|1904.5|1902.5|8367
1637593800000|2021-11-22 15:10:00|1905.5|1905.5|1908|1907|1908.5|1907.5|1905|1903.5|6867
1637594100000|2021-11-22 15:15:00|1907.5|1906.5|1905|1903.5|1908.5|1907.5|1904.5|1903.5|7869
1637594400000|2021-11-22 15:20:00|1904.5|1904|1902.5|1901|1904.5|1904|1899.5|1898|28173
1637594700000|2021-11-22 15:25:00|1903|1901.5|1902.5|1901.5|1904|1903|1897.5|1896.5|26011
1637595000000|2021-11-22 15:30:00|1903|1902|1903|1902|1904.5|1903.5|1900.5|1899.5|14285
1637595300000|2021-11-22 15:35:00|1902.5|1902.5|1903|1902|1903|1902.5|1900|1899.5|10741
1637595600000|2021-11-22 15:40:00|1903.5|1902.5|1902|1901|1905|1904|1902|1901|11282
1637595900000|2021-11-22 15:45:00|1901.5|1900.5|1902|1901|1902.5|1902|1901|1899.5|13292
1637596200000|2021-11-22 15:50:00|1901.5|1900.5|1901.5|1900|1903.5|1903|1898.5|1897|36785
1637596500000|2021-11-22 15:55:00|1901|1900.5|1901|1900|1902.5|1902|1900|1899|12776
1637596800000|2021-11-22 16:00:00|1901.5|1900.5|1898|1897|1902|1901|1898|1897|10182
1637597100000|2021-11-22 16:05:00|1897.5|1896.5|1901.5|1900.5|1902|1901.5|1897|1896.5|13946
1637597400000|2021-11-22 16:10:00|1902|1901|1897.5|1896|1902.5|1902|1897.5|1895.5|17327
1637597700000|2021-11-22 16:15:00|1897|1896.5|1895.5|1894.5|1902|1901|1895.5|1894|32001
1637598000000|2021-11-22 16:20:00|1895|1895|1899|1898|1901|1899.5|1895|1894|19776
1637598300000|2021-11-22 16:25:00|1898.5|1897.5|1899.5|1898|1900|1899|1896|1895.5|40162
1637654400000|2021-11-23 08:00:00|1897|1882.5|1868|1864.5|1897|1882.5|1867.5|1861|18948
1637654700000|2021-11-23 08:05:00|1867.5|1865|1861.5|1859.5|1876.5|1872|1859|1856|10831
1637655000000|2021-11-23 08:10:00|1861|1858.5|1862.5|1860|1865|1863|1851.5|1848.5|18941
1637655300000|2021-11-23 08:15:00|1863|1860.5|1866.5|1865|1866.5|1865.5|1862.5|1860|4798
1637655600000|2021-11-23 08:20:00|1866|1864|1872|1869.5|1876.5|1875.5|1865|1862.5|14089
1637655900000|2021-11-23 08:25:00|1871.5|1870|1865.5|1863|1873|1870.5|1862.5|1861.5|8820
1637656200000|2021-11-23 08:30:00|1865|1862|1862|1859.5|1865|1862|1855.5|1854|7478
1637656500000|2021-11-23 08:35:00|1863|1860|1858|1856.5|1865|1864|1858|1856.5|12381
1637656800000|2021-11-23 08:40:00|1858.5|1857|1859|1858|1860.5|1859|1853.5|1851.5|8460
1637657100000|2021-11-23 08:45:00|1858.5|1857.5|1856.5|1854.5|1860.5|1860|1856.5|1854.5|5637
1637657400000|2021-11-23 08:50:00|1857|1855|1857|1856|1858.5|1856.5|1853|1851.5|28568
1637657700000|2021-11-23 08:55:00|1856.5|1856.5|1864|1862.5|1865|1863.5|1854.5|1851.5|22821
1637658000000|2021-11-23 09:00:00|1863.5|1863|1854|1852|1863.5|1863|1854|1851.5|5712
1637658300000|2021-11-23 09:05:00|1854.5|1852.5|1849.5|1848.5|1858|1856.5|1849.5|1848|26347
1637658600000|2021-11-23 09:10:00|1849|1847.5|1838.5|1837|1850|1848.5|1837.5|1836|12343
1637658900000|2021-11-23 09:15:00|1839.5|1838|1853|1851|1853.5|1851|1838.5|1836|8324
1637659200000|2021-11-23 09:20:00|1852|1850|1848|1846.5|1853|1850.5|1848|1846.5|2467
1637659500000|2021-11-23 09:25:00|1847.5|1846|1848.5|1846.5|1850|1848.5|1845|1843.5|5751
1637659800000|2021-11-23 09:30:00|1848|1847|1847.5|1846|1848.5|1847.5|1846|1845|1621
1637660100000|2021-11-23 09:35:00|1847|1846.5|1849|1847.5|1849.5|1847.5|1844.5|1844|5673
1637660400000|2021-11-23 09:40:00|1848.5|1848|1850.5|1849|1852|1851|1848|1846.5|3197
1637660700000|2021-11-23 09:45:00|1850|1849.5|1850|1848|1852|1850|1849|1847.5|2226
1637661000000|2021-11-23 09:50:00|1849.5|1848.5|1851|1849|1852|1850.5|1849.5|1848|4097
1637661300000|2021-11-23 09:55:00|1851.5|1849.5|1852|1851|1857.5|1856|1850.5|1849|5508
1637661600000|2021-11-23 10:00:00|1853|1851.5|1853|1852|1854|1852|1852.5|1851.5|129
1637661900000|2021-11-23 10:05:00|1853.5|1852.5|1859|1857.5|1860|1859|1853|1852|5374
1637662200000|2021-11-23 10:10:00|1859.5|1858|1863.5|1861.5|1863.5|1862.5|1859.5|1858|1589
1637662500000|2021-11-23 10:15:00|1863|1862.5|1853|1851.5|1865.5|1865|1850|1849|13726
1637662800000|2021-11-23 10:20:00|1854|1852|1862|1860.5|1862.5|1861.5|1854|1852|6306
1637663100000|2021-11-23 10:25:00|1861.5|1860|1862.5|1861.5|1863|1861.5|1858|1856.5|7331
1637663400000|2021-11-23 10:30:00|1862|1861|1861|1859.5|1863|1862|1860|1859|2075
1637663700000|2021-11-23 10:35:00|1861.5|1860|1863|1862|1866.5|1865|1861.5|1860|9546
1637664000000|2021-11-23 10:40:00|1862.5|1861.5|1862|1860|1864.5|1863.5|1861|1859.5|4966
1637664300000|2021-11-23 10:45:00|1861.5|1860.5|1862|1860.5|1862|1861|1860.5|1859.5|2254
1637664600000|2021-11-23 10:50:00|1861.5|1861|1863.5|1862|1864|1863.5|1861.5|1860.5|11347
1637664900000|2021-11-23 10:55:00|1864|1862.5|1855|1854|1865|1863|1852.5|1851|8026
1637665200000|2021-11-23 11:00:00|1855.5|1854.5|1859|1858|1859|1858|1855.5|1854.5|2922
1637665500000|2021-11-23 11:05:00|1858.5|1857.5|1863|1861.5|1863.5|1861.5|1858.5|1857.5|15260
1637665800000|2021-11-23 11:10:00|1863.5|1862|1858.5|1857.5|1863.5|1862.5|1858|1857.5|13954
1637666100000|2021-11-23 11:15:00|1858|1857|1858|1857|1858.5|1857.5|1855|1853.5|7349
1637666400000|2021-11-23 11:20:00|1858.5|1857.5|1854|1852|1859.5|1857.5|1854|1852|2695
1637666700000|2021-11-23 11:25:00|1853.5|1851.5|1852|1850.5|1853.5|1852|1851.5|1850|1079
1637667000000|2021-11-23 11:30:00|1851.5|1849|1851.5|1850|1852|1850.5|1850|1848.5|1610
1637667300000|2021-11-23 11:35:00|1852|1850.5|1854|1852.5|1856.5|1854.5|1852|1850.5|4341
1637667600000|2021-11-23 11:40:00|1853.5|1853|1850|1848.5|1854|1853|1850|1848.5|41769
1637667900000|2021-11-23 11:45:00|1850.5|1849|1853|1851|1853|1852|1850.5|1849|3014
1637668200000|2021-11-23 11:50:00|1853.5|1851.5|1853.5|1852|1854.5|1854|1853|1851.5|1971
1637668500000|2021-11-23 11:55:00|1853|1851.5|1853.5|1852|1853.5|1852|1852|1851|1052
1637668800000|2021-11-23 12:00:00|1854|1852.5|1854|1852.5|1854|1853.5|1851.5|1850|4951
1637669100000|2021-11-23 12:05:00|1853.5|1853|1857|1855.5|1859.5|1858.5|1853.5|1852.5|1662
1637669400000|2021-11-23 12:10:00|1856.5|1855|1857|1855.5|1857|1855.5|1855|1853.5|1759
1637669700000|2021-11-23 12:15:00|1856.5|1855|1855.5|1854|1856.5|1855.5|1855.5|1854|695
1637670000000|2021-11-23 12:20:00|1855|1854.5|1854|1852.5|1856|1855|1853.5|1852.5|2708
1637670300000|2021-11-23 12:25:00|1853.5|1853|1846.5|1844.5|1853.5|1853|1845.5|1844|1751
1637670600000|2021-11-23 12:30:00|1847|1845|1850.5|1849|1851|1850.5|1845|1844|10652
1637670900000|2021-11-23 12:35:00|1851|1849.5|1850.5|1849|1851.5|1851|1849.5|1848.5|1949
1637671200000|2021-11-23 12:40:00|1850|1848.5|1846.5|1844.5|1850.5|1848.5|1846.5|1844.5|2620
1637671500000|2021-11-23 12:45:00|1846|1844|1841.5|1840|1847|1846.5|1841|1840|33128
1637671800000|2021-11-23 12:50:00|1841|1839.5|1838|1836.5|1841|1839.5|1834|1833|7790
1637672100000|2021-11-23 12:55:00|1837.5|1836|1833|1832.5|1837.5|1836|1833|1832.5|6324
1637672400000|2021-11-23 13:00:00|1834|1833|1837.5|1836.5|1837.5|1837|1833.5|1833|7449
1637672700000|2021-11-23 13:05:00|1838|1837|1830|1829|1839.5|1838.5|1830|1829|8383
1637673000000|2021-11-23 13:10:00|1829.5|1828.5|1829.5|1828.5|1830|1829|1828.5|1827.5|13439
1637673300000|2021-11-23 13:15:00|1830|1829.5|1835.5|1834.5|1837|1836|1830|1829.5|14505
1637673600000|2021-11-23 13:20:00|1835|1834|1835.5|1834.5|1836.5|1835.5|1832.5|1831.5|5340
1637673900000|2021-11-23 13:25:00|1835|1834|1834.5|1833.5|1835.5|1834|1834|1832.5|4945
1637674200000|2021-11-23 13:30:00|1834|1833|1832.5|1831.5|1835|1833.5|1832|1831|7566
1637674500000|2021-11-23 13:35:00|1833|1832|1829.5|1828|1833.5|1832.5|1829.5|1828|10393
1637674800000|2021-11-23 13:40:00|1829|1828.5|1829.5|1828|1831.5|1830.5|1828.5|1827.5|6898
1637675100000|2021-11-23 13:45:00|1829|1827.5|1829|1828|1829.5|1828|1828.5|1827.5|671
1637675400000|2021-11-23 13:50:00|1828.5|1827.5|1826.5|1825|1831|1830.5|1826|1824.5|11478
1637675700000|2021-11-23 13:55:00|1827|1826|1828.5|1826.5|1828.5|1826.5|1827|1826|251
1637676000000|2021-11-23 14:00:00|1828|1826|1828.5|1826.5|1828.5|1826.5|1826.5|1825.5|3969
1637676300000|2021-11-23 14:05:00|1829|1827|1832.5|1832|1832.5|1832|1828|1827|9692
1637676600000|2021-11-23 14:10:00|1832|1831.5|1831.5|1830|1832|1831.5|1829.5|1829|6351
1637676900000|2021-11-23 14:15:00|1831|1830.5|1832.5|1832|1832.5|1832|1831|1830|3929
1637677200000|2021-11-23 14:20:00|1832|1831|1826.5|1825|1832|1831.5|1825|1823|7406
1637677500000|2021-11-23 14:25:00|1827|1825.5|1829|1828|1829|1828|1826|1825.5|140405
1637677800000|2021-11-23 14:30:00|1828.5|1827.5|1821|1820|1829|1827.5|1819.5|1818.5|31714
1637678100000|2021-11-23 14:35:00|1820|1819.5|1824.5|1823|1824.5|1824|1820|1819.5|12787
1637678400000|2021-11-23 14:40:00|1824|1822.5|1828.5|1828|1829|1828|1823.5|1822.5|16536
1637678700000|2021-11-23 14:45:00|1829|1828.5|1829|1828|1832|1831.5|1829|1828|17175
1637679000000|2021-11-23 14:50:00|1828.5|1827.5|1828.5|1827.5|1829.5|1828.5|1827.5|1825.5|11576
1637679300000|2021-11-23 14:55:00|1828|1828|1827|1826|1828.5|1828|1827|1826|6544
1637679600000|2021-11-23 15:00:00|1826.5|1826.5|1825.5|1825|1828|1827|1823.5|1822|67845
1637679900000|2021-11-23 15:05:00|1825|1824|1824|1823|1826|1825|1822.5|1821|33434
1637680200000|2021-11-23 15:10:00|1824.5|1823.5|1823|1822|1828.5|1826.5|1822.5|1821.5|18301
1637680500000|2021-11-23 15:15:00|1823.5|1822.5|1823.5|1822.5|1825.5|1824.5|1822.5|1821.5|29209
1637680800000|2021-11-23 15:20:00|1824|1822|1817|1815.5|1824|1822|1813.5|1812|43121
1637681100000|2021-11-23 15:25:00|1816|1815|1810|1809|1816|1815|1808|1806.5|5287
1637681400000|2021-11-23 15:30:00|1809.5|1808.5|1805|1804|1810|1808.5|1802.5|1801.5|9530
1637681700000|2021-11-23 15:35:00|1804.5|1803.5|1806|1804.5|1806|1805.5|1803.5|1802.5|4336
1637682000000|2021-11-23 15:40:00|1805.5|1804|1808.5|1808|1809.5|1808.5|1805|1804|13947
1637682300000|2021-11-23 15:45:00|1809|1808.5|1811|1809.5|1812|1811|1808|1807|13002
1637682600000|2021-11-23 15:50:00|1811.5|1810|1810.5|1810|1813|1811.5|1810.5|1809.5|23212
1637682900000|2021-11-23 15:55:00|1811|1809.5|1809|1808|1813|1812|1808.5|1808|17917
1637683200000|2021-11-23 16:00:00|1809.5|1808.5|1809|1808|1809.5|1809|1808|1807|9801
1637683500000|2021-11-23 16:05:00|1808.5|1807.5|1805.5|1805|1808.5|1807.5|1804.5|1803.5|22341
1637683800000|2021-11-23 16:10:00|1806|1804.5|1807.5|1806.5|1807.5|1806.5|1806|1804.5|5600
1637684100000|2021-11-23 16:15:00|1808|1807|1808|1807|1810.5|1809.5|1807|1806.5|18677
1637684400000|2021-11-23 16:20:00|1807.5|1806.5|1806|1805|1807.5|1806.5|1804.5|1803.5|15420
1637684700000|2021-11-23 16:25:00|1806.5|1805.5|1805|1803|1807.5|1807|1804.5|1803|20096
1637740800000|2021-11-24 08:00:00|1810.5|1801|1794.5|1792|1810.5|1802.5|1792.5|1789|10601
1637741100000|2021-11-24 08:05:00|1795|1792.5|1794.5|1792|1803.5|1800|1793.5|1791.5|6546
1637741400000|2021-11-24 08:10:00|1794|1791.5|1789|1787.5|1794|1791.5|1782.5|1779.5|7221
1637741700000|2021-11-24 08:15:00|1790|1788|1784.5|1782.5|1790|1789.5|1784.5|1782.5|5005
1637742000000|2021-11-24 08:20:00|1784|1782|1793.5|1791|1796.5|1794|1783.5|1782|9621
1637742300000|2021-11-24 08:25:00|1793|1791.5|1790.5|1789.5|1794.5|1793|1788|1786|2754
1637742600000|2021-11-24 08:30:00|1791|1790|1793|1791.5|1793.5|1791.5|1787|1784.5|7917
1637742900000|2021-11-24 08:35:00|1792.5|1791|1800.5|1799|1801|1800.5|1789.5|1788|5764
1637743200000|2021-11-24 08:40:00|1800|1799.5|1794.5|1792|1800|1799.5|1791.5|1789|4435
1637743500000|2021-11-24 08:45:00|1794|1791|1789|1787|1794|1791.5|1788|1785|4536
1637743800000|2021-11-24 08:50:00|1788.5|1786|1788.5|1786.5|1789|1787.5|1786.5|1784.5|701
1637744100000|2021-11-24 08:55:00|1793|1790.5|1792|1790.5|1793.5|1791.5|1788.5|1786|1449
1637744400000|2021-11-24 09:00:00|1791|1788.5|1789|1787|1791|1789.5|1786|1784.5|1042
1637744700000|2021-11-24 09:05:00|1788.5|1787.5|1789|1787.5|1789|1787.5|1786.5|1784.5|118
1637745000000|2021-11-24 09:10:00|1791.5|1789.5|1789|1788|1792|1791|1784.5|1782.5|7798
1637745300000|2021-11-24 09:15:00|1788.5|1787|1793.5|1792|1793.5|1792|1786|1784.5|8728
1637745600000|2021-11-24 09:20:00|1793|1791.5|1787|1786|1793|1791.5|1785|1784|10636
1637745900000|2021-11-24 09:25:00|1786.5|1785.5|1782.5|1781.5|1787|1785.5|1781.5|1780|8015
1637746200000|2021-11-24 09:30:00|1782|1781|1780|1778|1784.5|1783|1779|1778|9658
1637746500000|2021-11-24 09:35:00|1779.5|1778.5|1775.5|1774.5|1781|1780.5|1775|1774.5|11555
1637746800000|2021-11-24 09:40:00|1775|1773.5|1769.5|1768.5|1775|1773.5|1767.5|1765.5|7410
1637747100000|2021-11-24 09:45:00|1769|1769|1767.5|1765.5|1769|1769|1765.5|1764|8621
1637747400000|2021-11-24 09:50:00|1766.5|1764.5|1771.5|1770|1773.5|1771.5|1763.5|1762|17936
1637747700000|2021-11-24 09:55:00|1771|1770.5|1768.5|1767|1776.5|1775|1768|1766|10912
1637748000000|2021-11-24 10:00:00|1769|1767.5|1777|1775|1777|1775.5|1768.5|1767|8164
1637748300000|2021-11-24 10:05:00|1776.5|1774|1776|1774.5|1777|1775.5|1770.5|1769.5|11591
1637748600000|2021-11-24 10:10:00|1775.5|1774|1780.5|1779|1783.5|1782|1774.5|1773.5|13250
1637748900000|2021-11-24 10:15:00|1779.5|1778.5|1776|1775.5|1779.5|1778.5|1776|1774.5|7854
1637749200000|2021-11-24 10:20:00|1776.5|1774.5|1775|1774|1778.5|1777.5|1775|1773.5|5481
1637749500000|2021-11-24 10:25:00|1774.5|1773.5|1779.5|1778|1780.5|1779.5|1774|1773.5|11941
1637749800000|2021-11-24 10:30:00|1780|1778.5|1781.5|1780|1782.5|1781|1778.5|1777|7312
1637750100000|2021-11-24 10:35:00|1782|1781|1781.5|1780|1782|1781.5|1780.5|1780|1859
1637750400000|2021-11-24 10:40:00|1781|1779.5|1780.5|1779.5|1781.5|1780|1777.5|1776|3545
1637750700000|2021-11-24 10:45:00|1780|1779|1783|1781.5|1783|1781.5|1778.5|1777|5087
1637751000000|2021-11-24 10:50:00|1782.5|1781|1781|1780|1783|1781|1779.5|1778|11929
1637751300000|2021-11-24 10:55:00|1780.5|1779.5|1774.5|1772.5|1781|1779.5|1772|1770|5944
1637751600000|2021-11-24 11:00:00|1775|1773|1777.5|1775.5|1777.5|1776|1775|1773|3183
1637751900000|2021-11-24 11:05:00|1778|1776|1777|1775.5|1778.5|1778|1775.5|1775|6435
1637752200000|2021-11-24 11:10:00|1777.5|1776|1774|1772.5|1777.5|1776.5|1773.5|1772.5|8285
1637752500000|2021-11-24 11:15:00|1774.5|1773|1778.5|1777.5|1778.5|1777.5|1773.5|1772.5|6992
1637752800000|2021-11-24 11:20:00|1778|1777|1779.5|1778.5|1779.5|1778.5|1777|1776.5|2359
1637753100000|2021-11-24 11:25:00|1779|1778|1779.5|1778.5|1781.5|1780|1778.5|1777.5|14254
1637753400000|2021-11-24 11:30:00|1778.5|1778|1779.5|1778.5|1780|1779|1778.5|1777.5|5128
1637753700000|2021-11-24 11:35:00|1779|1779|1780|1778.5|1780|1779|1779|1778|1327
1637754000000|2021-11-24 11:40:00|1779.5|1779|1780|1778|1780|1779|1779|1778|2163
1637754300000|2021-11-24 11:45:00|1779.5|1778.5|1781|1780|1781|1780.5|1779|1778.5|5051
1637754600000|2021-11-24 11:50:00|1780.5|1780.5|1780.5|1779|1781|1780.5|1779.5|1779|22618
1637754900000|2021-11-24 11:55:00|1780|1778.5|1776|1774.5|1780|1778.5|1774.5|1773|28482
1637755200000|2021-11-24 12:00:00|1776.5|1775|1779.5|1778.5|1780|1779|1776|1774.5|43814
1637755500000|2021-11-24 12:05:00|1780|1779|1778|1776.5|1781|1780|1777.5|1776|5760
1637755800000|2021-11-24 12:10:00|1778.5|1777|1780|1779.5|1780.5|1779.5|1777.5|1777|7553
1637756100000|2021-11-24 12:15:00|1779.5|1778.5|1776|1774.5|1780|1779|1776|1774|25269
1637756400000|2021-11-24 12:20:00|1776.5|1775|1776.5|1775.5|1776.5|1775.5|1776|1775|534
1637756700000|2021-11-24 12:25:00|1776|1775|1776.5|1775|1776.5|1776|1775|1774.5|1740
1637757000000|2021-11-24 12:30:00|1776|1775.5|1772.5|1771|1776|1775.5|1771.5|1771|7348
1637757300000|2021-11-24 12:35:00|1772|1771.5|1773.5|1772.5|1774|1773|1772|1771|2368
1637757600000|2021-11-24 12:40:00|1774|1772|1771|1769.5|1774|1772|1771|1769.5|2963
1637757900000|2021-11-24 12:45:00|1770.5|1770|1770.5|1768.5|1774|1773|1770|1768|5443
1637758200000|2021-11-24 12:50:00|1771|1769|1772|1770.5|1772|1770.5|1771|1769|1009
1637758500000|2021-11-24 12:55:00|1772.5|1771|1771|1769.5|1773|1772|1770.5|1769|4845
1637758800000|2021-11-24 13:00:00|1770.5|1769|1768|1766|1770.5|1769|1767.5|1766|2858
1637759100000|2021-11-24 13:05:00|1768.5|1766.5|1771|1769.5|1771|1770|1768.5|1766.5|2877
1637759400000|2021-11-24 13:10:00|1770.5|1769|1771|1770|1771|1770|1768.5|1768|2920
1637759700000|2021-11-24 13:15:00|1771.5|1770.5|1769.5|1768|1771.5|1770.5|1769|1768|2957
1637760000000|2021-11-24 13:20:00|1769|1767.5|1766.5|1766|1769.5|1767.5|1766.5|1765|1127
1637760300000|2021-11-24 13:25:00|1767|1766.5|1768.5|1767.5|1769|1768|1767|1766.5|2895
1637760600000|2021-11-24 13:30:00|1769|1768|1771.5|1770.5|1772|1770.5|1769|1767.5|2967
1637760900000|2021-11-24 13:35:00|1772|1771|1767.5|1765.5|1772.5|1771|1767|1765.5|4492
1637761200000|2021-11-24 13:40:00|1767|1766|1770.5|1769.5|1771|1769.5|1766.5|1765.5|3396
1637761500000|2021-11-24 13:45:00|1771|1770|1769|1768|1771.5|1770.5|1767.5|1767|4762
1637761800000|2021-11-24 13:50:00|1768.5|1767.5|1766|1765|1769|1768|1764.5|1763.5|8207
1637762100000|2021-11-24 13:55:00|1765.5|1764.5|1768|1767|1768|1767|1763|1762|8800
1637762400000|2021-11-24 14:00:00|1768.5|1767.5|1771|1770|1772|1771|1768|1767.5|5424
1637762700000|2021-11-24 14:05:00|1770.5|1769.5|1771|1770.5|1771.5|1770.5|1769.5|1768.5|7219
1637763000000|2021-11-24 14:10:00|1770.5|1770|1771|1769.5|1771.5|1771|1768|1766.5|5467
1637763300000|2021-11-24 14:15:00|1770.5|1770|1771|1770.5|1772|1771|1769.5|1769|3575
1637763600000|2021-11-24 14:20:00|1770.5|1770|1771.5|1770.5|1772|1771|1770|1768.5|4564
1637763900000|2021-11-24 14:25:00|1772|1771|1774|1772.5|1776|1774.5|1772|1770.5|4955
1637764200000|2021-11-24 14:30:00|1774.5|1773|1773|1772|1775|1774|1768.5|1767.5|10363
1637764500000|2021-11-24 14:35:00|1772.5|1771.5|1774.5|1772.5|1777.5|1776|1771.5|1771|11369
1637764800000|2021-11-24 14:40:00|1774|1771.5|1768.5|1767|1775|1774|1766.5|1764.5|9757
1637765100000|2021-11-24 14:45:00|1769|1767.5|1769.5|1768.5|1771|1770|1765.5|1764|8030
1637765400000|2021-11-24 14:50:00|1770|1769|1767.5|1767|1771.5|1770.5|1767.5|1767|33079
1637765700000|2021-11-24 14:55:00|1768.5|1767.5|1765|1764|1768.5|1767.5|1764.5|1763.5|16565
1637766000000|2021-11-24 15:00:00|1764.5|1763.5|1767|1766|1769.5|1768.5|1763.5|1762|30353
1637766300000|2021-11-24 15:05:00|1767.5|1766.5|1765|1764|1770.5|1769.5|1765|1764|11347
1637766600000|2021-11-24 15:10:00|1764|1763|1766|1764.5|1766.5|1766|1764|1763|8253
1637766900000|2021-11-24 15:15:00|1766.5|1765|1766|1765|1766.5|1766|1765.5|1764|3862
1637767200000|2021-11-24 15:20:00|1765.5|1765.5|1766.5|1765.5|1770|1768.5|1765|1764.5|38950
1637767500000|2021-11-24 15:25:00|1766|1765|1765.5|1764.5|1766.5|1765.5|1765|1764|10659
1637767800000|2021-11-24 15:30:00|1766|1765|1777|1775.5|1779.5|1778|1766|1764.5|19364
1637768100000|2021-11-24 15:35:00|1776.5|1776|1781.5|1779.5|1782|1781.5|1776.5|1776|7321
1637768400000|2021-11-24 15:40:00|1782|1780.5|1782|1780|1783.5|1782.5|1780.5|1779.5|9150
1637768700000|2021-11-24 15:45:00|1781.5|1780.5|1780.5|1779.5|1782|1781|1779.5|1777|4840
1637769000000|2021-11-24 15:50:00|1781.5|1780|1781.5|1780|1782|1780.5|1780|1779|7018
1637769300000|2021-11-24 15:55:00|1782|1780.5|1780.5|1779|1782|1781|1778.5|1778|4988
1637769600000|2021-11-24 16:00:00|1780|1779.5|1781|1779.5|1781.5|1781|1779.5|1779|9435
1637769900000|2021-11-24 16:05:00|1781.5|1780|1785|1784|1785|1784|1781|1780|10013
1637770200000|2021-11-24 16:10:00|1786|1784.5|1784.5|1783.5|1788|1787.5|1784|1783|9924
1637770500000|2021-11-24 16:15:00|1785|1784|1784|1782|1785.5|1784.5|1782.5|1781|9331
1637770800000|2021-11-24 16:20:00|1783.5|1781.5|1783.5|1782|1785|1784.5|1782.5|1781.5|17891
1637771100000|2021-11-24 16:25:00|1784|1782.5|1782.5|1781|1784|1783.5|1781.5|1780|75075
1637827200000|2021-11-25 08:00:00|1772.5|1766.5|1774.5|1772|1776|1772|1763|1756.5|16261
1637827500000|2021-11-25 08:05:00|1775.5|1772.5|1772.5|1770|1778|1774|1771|1765.5|1776
1637827800000|2021-11-25 08:10:00|1773|1770.5|1766.5|1764.5|1774.5|1771|1762.5|1761|5030
1637828100000|2021-11-25 08:15:00|1767|1764|1771.5|1770|1773|1772|1767|1764|6926
1637828400000|2021-11-25 08:20:00|1772.5|1770.5|1777.5|1775.5|1780|1778.5|1772.5|1770.5|9214
1637828700000|2021-11-25 08:25:00|1777|1775|1769.5|1767|1777|1775|1767.5|1766|1764
1637829000000|2021-11-25 08:30:00|1770|1767.5|1769.5|1767|1771|1769|1768.5|1767|1170
1637829300000|2021-11-25 08:35:00|1769|1766.5|1767.5|1766.5|1769|1766.5|1767.5|1766.5|170
1637829600000|2021-11-25 08:40:00|1766.5|1765.5|1761|1759.5|1766.5|1765.5|1759.5|1757|7801
1637829900000|2021-11-25 08:45:00|1762|1760.5|1759.5|1757|1762.5|1761.5|1757.5|1756.5|2857
1637830200000|2021-11-25 08:50:00|1759|1757.5|1755.5|1753.5|1759.5|1758|1755.5|1753.5|1366
1637830500000|2021-11-25 08:55:00|1755|1754.5|1753.5|1751.5|1755|1754.5|1749.5|1747.5|3694
1637830800000|2021-11-25 09:00:00|1753|1750.5|1759|1757|1759|1757|1752.5|1750.5|6169
1637831100000|2021-11-25 09:05:00|1759.5|1757.5|1761.5|1760|1761.5|1760|1758|1757.5|1658
1637831400000|2021-11-25 09:10:00|1762|1760.5|1761.5|1760.5|1764|1762.5|1761.5|1760.5|3448
1637831700000|2021-11-25 09:15:00|1762|1761|1761.5|1760.5|1763|1762|1758.5|1757|4771
1637832000000|2021-11-25 09:20:00|1762|1761|1771.5|1770|1773.5|1772|1762|1760.5|7310
1637832300000|2021-11-25 09:25:00|1772|1770.5|1771|1770|1775|1773.5|1769|1768|4734
1637832600000|2021-11-25 09:30:00|1770.5|1769.5|1768|1767|1771|1769.5|1768|1766.5|2571
1637832900000|2021-11-25 09:35:00|1769|1767.5|1762|1761|1769|1767.5|1761.5|1761|12104
1637833200000|2021-11-25 09:40:00|1761.5|1760.5|1760.5|1758.5|1761.5|1760.5|1758.5|1757.5|8810
1637833500000|2021-11-25 09:45:00|1760|1759|1757|1756|1760.5|1760|1755|1754|10124
1637833800000|2021-11-25 09:50:00|1756.5|1755.5|1750.5|1749|1757|1755.5|1750.5|1748.5|3812
1637834100000|2021-11-25 09:55:00|1751|1749.5|1753|1752.5|1753.5|1753|1750.5|1748.5|4246
1637834400000|2021-11-25 10:00:00|1753.5|1752|1750|1748.5|1754|1752.5|1747.5|1746|3349
1637834700000|2021-11-25 10:05:00|1749.5|1749|1750|1748.5|1752.5|1752|1748|1746|9637
1637835000000|2021-11-25 10:10:00|1749.5|1749|1750.5|1749|1750.5|1749|1747.5|1746.5|2783
1637835300000|2021-11-25 10:15:00|1751|1749.5|1747|1746|1751|1750|1746|1745.5|8266
1637835600000|2021-11-25 10:20:00|1747.5|1747|1750.5|1749.5|1751.5|1749.5|1747.5|1746|5649
1637835900000|2021-11-25 10:25:00|1750|1750|1751|1749.5|1752|1751.5|1750|1748.5|3532
1637836200000|2021-11-25 10:30:00|1751.5|1750|1747.5|1746|1751.5|1750.5|1746.5|1746|3892
1637836500000|2021-11-25 10:35:00|1748|1746.5|1747.5|1746.5|1753.5|1752.5|1747.5|1746.5|8673
1637836800000|2021-11-25 10:40:00|1747|1746|1746.5|1745.5|1748.5|1748|1746.5|1745.5|8237
1637837100000|2021-11-25 10:45:00|1746|1745|1744.5|1743|1746.5|1745|1744.5|1742|3675
1637837400000|2021-11-25 10:50:00|1744|1742|1744|1742.5|1744|1743|1742.5|1741|3357
1637837700000|2021-11-25 10:55:00|1743.5|1742|1739|1737.5|1743.5|1742|1739|1737.5|5957
1637838000000|2021-11-25 11:00:00|1739.5|1738|1740|1739|1741.5|1741|1738|1736.5|10087
1637838300000|2021-11-25 11:05:00|1740.5|1739.5|1740.5|1739|1741|1740|1740.5|1738|2757
1637838600000|2021-11-25 11:10:00|1741|1739.5|1741.5|1740|1742.5|1742|1740|1739.5|7396
1637838900000|2021-11-25 11:15:00|1741|1740.5|1740.5|1739.5|1741.5|1741|1739.5|1738.5|9775
1637839200000|2021-11-25 11:20:00|1740|1739|1737|1735.5|1741|1739.5|1736.5|1734.5|36133
1637839500000|2021-11-25 11:25:00|1736|1735|1735|1734|1737|1735.5|1735|1734|3211
1637839800000|2021-11-25 11:30:00|1734.5|1733.5|1736|1734.5|1736|1734.5|1733.5|1732.5|5706
1637840100000|2021-11-25 11:35:00|1736.5|1735|1739.5|1738.5|1741|1740|1736.5|1735|11763
1637840400000|2021-11-25 11:40:00|1739|1739|1737|1735.5|1739.5|1739|1737|1735.5|4838
1637840700000|2021-11-25 11:45:00|1737.5|1736|1734.5|1733.5|1739.5|1739|1734.5|1733.5|9126
1637841000000|2021-11-25 11:50:00|1735|1734|1737.5|1737|1738|1737|1735|1733.5|28083
1637841300000|2021-11-25 11:55:00|1738|1737.5|1737|1736|1738|1737.5|1737|1736|3170
1637841600000|2021-11-25 12:00:00|1737.5|1736.5|1737|1736|1737.5|1736.5|1735.5|1734|8526
1637841900000|2021-11-25 12:05:00|1737.5|1736.5|1737|1736.5|1737.5|1737|1736.5|1735.5|2107
1637842200000|2021-11-25 12:10:00|1736.5|1736|1736.5|1735.5|1737|1736.5|1735|1734.5|3693
1637842500000|2021-11-25 12:15:00|1737|1736|1738|1737|1738|1737.5|1736.5|1735|3707
1637842800000|2021-11-25 12:20:00|1738.5|1737.5|1738|1737|1738.5|1737.5|1737.5|1737|2464
1637843100000|2021-11-25 12:25:00|1738.5|1737.5|1741|1740|1741|1740|1738|1737.5|5973
1637843400000|2021-11-25 12:30:00|1741.5|1740.5|1745|1744|1745|1744|1741|1740|7921
1637843700000|2021-11-25 12:35:00|1745.5|1744.5|1745.5|1744.5|1747|1746.5|1745|1744|8306
1637844000000|2021-11-25 12:40:00|1745|1744|1745|1744|1745.5|1745|1744.5|1743.5|2385
1637844300000|2021-11-25 12:45:00|1744.5|1744.5|1745.5|1744.5|1746|1745.5|1744.5|1744|3755
1637844600000|2021-11-25 12:50:00|1745|1745|1746|1745|1746|1745.5|1745|1744.5|4094
1637844900000|2021-11-25 12:55:00|1745.5|1745.5|1740.5|1739|1746|1745.5|1740.5|1738.5|10173
1637845200000|2021-11-25 13:00:00|1741|1739.5|1740.5|1739|1741.5|1740.5|1735|1733.5|19809
1637845500000|2021-11-25 13:05:00|1740|1738.5|1733|1731.5|1740.5|1739|1733|1731.5|10197
1637845800000|2021-11-25 13:10:00|1732.5|1731|1737.5|1736|1737.5|1736|1732.5|1730|10238
1637846100000|2021-11-25 13:15:00|1738|1736.5|1741|1740|1741.5|1740|1738|1736.5|8024
1637846400000|2021-11-25 13:20:00|1741.5|1740.5|1746|1745|1746|1745.5|1741.5|1740.5|2121
1637846700000|2021-11-25 13:25:00|1746.5|1745.5|1741.5|1740|1747|1746|1736.5|1734.5|19010
1637847000000|2021-11-25 13:30:00|1742|1740.5|1745|1744|1745|1744|1742|1740|1435
1637847300000|2021-11-25 13:35:00|1745.5|1744.5|1740|1739|1745.5|1744.5|1739.5|1738|4049
1637847600000|2021-11-25 13:40:00|1740.5|1739.5|1739|1738|1741|1739.5|1737|1736|4978
1637847900000|2021-11-25 13:45:00|1738.5|1737|1738.5|1737|1739|1737|1737|1736|2562
1637848200000|2021-11-25 13:50:00|1739|1737.5|1739|1738|1739.5|1739|1738.5|1737.5|2981
1637848500000|2021-11-25 13:55:00|1738.5|1738.5|1738.5|1737.5|1739.5|1738.5|1737|1736.5|4707
1637848800000|2021-11-25 14:00:00|1739|1738|1738.5|1737.5|1739|1738|1737|1736.5|2530
1637849100000|2021-11-25 14:05:00|1737.5|1737|1740.5|1739.5|1740.5|1739.5|1737.5|1736.5|5606
1637849400000|2021-11-25 14:10:00|1741|1740|1742.5|1741|1742.5|1741.5|1741|1740|800
1637849700000|2021-11-25 14:15:00|1743|1741.5|1741|1740|1744|1742.5|1740.5|1739.5|5024
1637850000000|2021-11-25 14:20:00|1741.5|1740.5|1748.5|1747|1748.5|1747|1741|1740.5|3760
1637850300000|2021-11-25 14:25:00|1749|1747.5|1751.5|1750|1752|1751|1749|1747.5|9650
1637850600000|2021-11-25 14:30:00|1752|1750.5|1750.5|1749.5|1752|1751|1749.5|1748.5|9535
1637850900000|2021-11-25 14:35:00|1751|1750|1750|1748.5|1751.5|1751|1748.5|1747.5|7194
1637851200000|2021-11-25 14:40:00|1749.5|1749|1750.5|1749.5|1752.5|1751.5|1749.5|1748.5|7089
1637851500000|2021-11-25 14:45:00|1750|1749|1752.5|1751.5|1752.5|1751.5|1749.5|1748.5|7375
1637851800000|2021-11-25 14:50:00|1752|1752|1751.5|1750.5|1752.5|1752|1751.5|1750.5|5195
1637852100000|2021-11-25 14:55:00|1752|1751|1753.5|1752.5|1754.5|1753.5|1751.5|1750.5|6918
1637852400000|2021-11-25 15:00:00|1753|1752|1753.5|1752.5|1753.5|1753|1751|1750.5|5589
1637852700000|2021-11-25 15:05:00|1754|1753|1754.5|1753.5|1756|1755|1753|1752.5|5650
1637853000000|2021-11-25 15:10:00|1754|1753|1754|1753|1754|1753.5|1753|1752|5911
1637853300000|2021-11-25 15:15:00|1753.5|1752.5|1753.5|1752.5|1754|1753|1752.5|1751.5|3400
1637853600000|2021-11-25 15:20:00|1754|1753|1753|1752.5|1754.5|1753.5|1752|1751.5|6256
1637853900000|2021-11-25 15:25:00|1752.5|1752|1752|1750.5|1753|1752.5|1751|1750.5|6271
1637854200000|2021-11-25 15:30:00|1751.5|1751|1754|1753.5|1754.5|1753.5|1751.5|1750.5|4682
1637854500000|2021-11-25 15:35:00|1753.5|1753|1749.5|1749|1754|1753.5|1749.5|1749|11657
1637854800000|2021-11-25 15:40:00|1750|1749.5|1749.5|1748.5|1751.5|1751|1749|1748.5|2676
1637855100000|2021-11-25 15:45:00|1749|1748|1750|1749|1750|1749.5|1748|1747.5|5353
1637855400000|2021-11-25 15:50:00|1749.5|1748.5|1746|1745|1749.5|1748.5|1746|1745|7836
1637855700000|2021-11-25 15:55:00|1746.5|1745.5|1746.5|1745.5|1748|1747.5|1746|1745.5|6520
1637856000000|2021-11-25 16:00:00|1746|1746|1750.5|1749.5|1750.5|1750|1745.5|1745|6431
1637856300000|2021-11-25 16:05:00|1750|1750|1749|1748|1750.5|1750|1748|1747|5212
1637856600000|2021-11-25 16:10:00|1748.5|1748.5|1746.5|1745.5|1748.5|1748.5|1746|1745|31688
1637856900000|2021-11-25 16:15:00|1746|1745|1748|1747.5|1749.5|1748.5|1746|1745|20796
1637857200000|2021-11-25 16:20:00|1748.5|1748|1751|1750|1751.5|1750.5|1746.5|1745.5|16455
1637857500000|2021-11-25 16:25:00|1750.5|1750.5|1745.5|1745|1751|1750.5|1745.5|1745|37236
1637913600000|2021-11-26 08:00:00|1744|1740|1768|1763.5|1772.5|1767|1744|1740|142959
1637913900000|2021-11-26 08:05:00|1767.5|1764|1778.5|1774.5|1780.5|1777|1760|1758|11966
1637914200000|2021-11-26 08:10:00|1778|1774|1788.5|1785|1788.5|1785|1774.5|1772.5|15700
1637914500000|2021-11-26 08:15:00|1788|1785.5|1791|1787.5|1793.5|1792|1778|1774.5|10339
1637914800000|2021-11-26 08:20:00|1790.5|1788|1807.5|1805|1809|1806.5|1790|1786.5|25019
1637915100000|2021-11-26 08:25:00|1808|1806|1805|1803|1815.5|1814.5|1800.5|1797|45905
1637915400000|2021-11-26 08:30:00|1804.5|1802.5|1790.5|1788.5|1809|1806.5|1790.5|1788.5|28578
1637915700000|2021-11-26 08:35:00|1790|1787.5|1807|1805|1807|1805|1786|1783.5|28455
1637916000000|2021-11-26 08:40:00|1806.5|1804.5|1803|1801.5|1812.5|1810|1800|1799|25087
1637916300000|2021-11-26 08:45:00|1802.5|1800.5|1801|1799.5|1803|1801.5|1795|1794|25412
1637916600000|2021-11-26 08:50:00|1800.5|1799|1799|1796|1800.5|1799|1794|1792|7934
1637916900000|2021-11-26 08:55:00|1798.5|1796.5|1788.5|1785.5|1800|1797.5|1786.5|1784|10676
1637917200000|2021-11-26 09:00:00|1788|1786|1788.5|1787|1788.5|1787.5|1785|1783|6431
1637917500000|2021-11-26 09:05:00|1789|1787.5|1788|1785.5|1792|1790|1781|1779.5|12125
1637917800000|2021-11-26 09:10:00|1787.5|1785|1794.5|1792|1795.5|1794.5|1784|1783|8783
1637918100000|2021-11-26 09:15:00|1793.5|1791.5|1788|1785.5|1794.5|1792.5|1781.5|1779.5|23724
1637918400000|2021-11-26 09:20:00|1789|1786|1788.5|1787.5|1793|1791.5|1788|1786|13881
1637918700000|2021-11-26 09:25:00|1788|1787|1779.5|1777|1788|1787|1779.5|1777|6201
1637919000000|2021-11-26 09:30:00|1778.5|1776.5|1777.5|1775|1779.5|1778|1775.5|1773.5|10223
1637919300000|2021-11-26 09:35:00|1777|1774|1770.5|1768.5|1777|1774|1770.5|1768.5|11185
1637919600000|2021-11-26 09:40:00|1771|1769|1766.5|1764|1774.5|1773.5|1766.5|1764|35832
1637919900000|2021-11-26 09:45:00|1766|1764.5|1765.5|1764|1767|1765|1764|1762.5|8951
1637920200000|2021-11-26 09:50:00|1765|1763.5|1769.5|1768.5|1770|1769|1763.5|1762.5|14552
1637920500000|2021-11-26 09:55:00|1769|1769|1768.5|1767|1772|1770.5|1768.5|1767|10475
1637920800000|2021-11-26 10:00:00|1768|1767.5|1767|1765.5|1769.5|1767.5|1766|1765|10082
1637921100000|2021-11-26 10:05:00|1766.5|1766|1775.5|1774|1775.5|1774|1765.5|1763.5|20858
1637921400000|2021-11-26 10:10:00|1775|1773|1781|1779|1781.5|1780.5|1774.5|1773|11364
1637921700000|2021-11-26 10:15:00|1780.5|1779.5|1782.5|1781.5|1787|1786|1780|1779|31988
1637922000000|2021-11-26 10:20:00|1782|1781|1792|1791|1793|1791|1782|1781|5706
1637922300000|2021-11-26 10:25:00|1791.5|1790.5|1791|1790|1793|1791.5|1784.5|1782.5|39615
1637922600000|2021-11-26 10:30:00|1790.5|1789.5|1791|1790|1791|1790|1787.5|1786.5|4741
1637922900000|2021-11-26 10:35:00|1790.5|1789.5|1788.5|1786.5|1791|1790|1788|1786.5|1242
1637923200000|2021-11-26 10:40:00|1788|1786|1784|1782.5|1788|1786|1781.5|1780|8355
1637923500000|2021-11-26 10:45:00|1783.5|1782|1787|1785|1787.5|1785|1782.5|1781|1910
1637923800000|2021-11-26 10:50:00|1786.5|1785.5|1784.5|1783.5|1786.5|1785.5|1782|1780.5|7317
1637924100000|2021-11-26 10:55:00|1785|1784|1787.5|1786.5|1788.5|1788|1784|1782.5|10651
1637924400000|2021-11-26 11:00:00|1787|1786|1803.5|1802.5|1803.5|1802.5|1787|1786|40274
1637924700000|2021-11-26 11:05:00|1803|1802|1801|1800|1805|1804|1798.5|1797.5|44747
1637925000000|2021-11-26 11:10:00|1800.5|1800.5|1808.5|1807|1808.5|1807.5|1799|1798.5|10748
1637925300000|2021-11-26 11:15:00|1809|1807.5|1804|1802.5|1809.5|1808|1799|1797.5|53696
1637925600000|2021-11-26 11:20:00|1803.5|1803|1803|1802|1804.5|1803.5|1803|1801.5|7152
1637925900000|2021-11-26 11:25:00|1802.5|1802.5|1799|1797|1802.5|1802.5|1797.5|1796|4728
1637926200000|2021-11-26 11:30:00|1798.5|1796.5|1792|1791|1799|1797.5|1790.5|1789.5|5263
1637926500000|2021-11-26 11:35:00|1793|1791.5|1791|1790|1794|1792|1790.5|1788.5|3643
1637926800000|2021-11-26 11:40:00|1791.5|1790.5|1799|1797.5|1801|1800|1791.5|1790.5|4916
1637927100000|2021-11-26 11:45:00|1798|1797|1793|1791.5|1798|1797|1791|1789|6319
1637927400000|2021-11-26 11:50:00|1792.5|1792|1793.5|1792|1794.5|1792.5|1791|1789|3487
1637927700000|2021-11-26 11:55:00|1793|1792.5|1790|1788|1795|1793.5|1788|1787|6480
1637928000000|2021-11-26 12:00:00|1789.5|1788.5|1795.5|1794.5|1795.5|1794.5|1786.5|1784.5|4573
1637928300000|2021-11-26 12:05:00|1795|1795|1799.5|1797.5|1799.5|1797.5|1794.5|1794|2381
1637928600000|2021-11-26 12:10:00|1799|1798|1802.5|1801.5|1803|1801.5|1798.5|1797.5|12204
1637928900000|2021-11-26 12:15:00|1803|1802|1809|1808.5|1810|1808.5|1803|1802|9191
1637929200000|2021-11-26 12:20:00|1809.5|1809|1815.5|1814.5|1815.5|1814.5|1809.5|1808.5|24752
1637929500000|2021-11-26 12:25:00|1816|1815|1819.5|1818|1821|1818.5|1816|1814|8773
1637929800000|2021-11-26 12:30:00|1820|1818.5|1822|1820|1823.5|1823|1820|1818.5|7871
1637930100000|2021-11-26 12:35:00|1822.5|1820.5|1818.5|1816.5|1823|1821.5|1818|1816|10025
1637930400000|2021-11-26 12:40:00|1817|1816|1815|1814.5|1818.5|1816.5|1814|1813|6360
1637930700000|2021-11-26 12:45:00|1815.5|1814|1818|1816.5|1821|1819.5|1814|1813|3790
1637931000000|2021-11-26 12:50:00|1817.5|1817|1818|1817|1820.5|1818|1815|1814|5904
1637931300000|2021-11-26 12:55:00|1818.5|1817.5|1820|1818.5|1820|1819|1817|1816|4524
1637931600000|2021-11-26 13:00:00|1819.5|1818|1817.5|1816|1820|1818|1816|1815|7142
1637931900000|2021-11-26 13:05:00|1818|1816.5|1809.5|1808|1819|1818|1809.5|1807.5|6135
1637932200000|2021-11-26 13:10:00|1810|1808.5|1809.5|1808.5|1813.5|1812|1809.5|1807.5|3007
1637932500000|2021-11-26 13:15:00|1810|1809|1816|1814|1816|1814|1810|1808.5|5198
1637932800000|2021-11-26 13:20:00|1815.5|1814.5|1814|1812.5|1817|1815.5|1813|1812|3371
1637933100000|2021-11-26 13:25:00|1813.5|1811.5|1813|1811.5|1816|1815|1812|1811|6647
1637933400000|2021-11-26 13:30:00|1812.5|1811|1812.5|1811.5|1816|1814|1808|1807|13921
1637933700000|2021-11-26 13:35:00|1813|1812.5|1814.5|1813|1819|1817.5|1813|1811.5|7701
1637934000000|2021-11-26 13:40:00|1815.5|1813.5|1821.5|1820|1822|1820.5|1815.5|1813.5|4342
1637934300000|2021-11-26 13:45:00|1821|1819.5|1825|1823.5|1825.5|1824.5|1818|1817|21128
1637934600000|2021-11-26 13:50:00|1824.5|1824.5|1830.5|1829.5|1830.5|1829.5|1824|1823|4137
1637934900000|2021-11-26 13:55:00|1830|1829|1832.5|1831.5|1832.5|1831.5|1829.5|1829|5512
1637935200000|2021-11-26 14:00:00|1832|1832|1830|1828.5|1832|1832|1827|1825|7575
1637935500000|2021-11-26 14:05:00|1829.5|1828|1817.5|1816|1830|1828|1817.5|1815.5|8337
1637935800000|2021-11-26 14:10:00|1818|1816.5|1821|1819.5|1824.5|1823.5|1814.5|1812.5|25181
1637936100000|2021-11-26 14:15:00|1820.5|1819|1818.5|1817|1821|1819.5|1816.5|1815|4533
1637936400000|2021-11-26 14:20:00|1818|1816.5|1819|1817.5|1819|1817.5|1815|1813|7853
1637936700000|2021-11-26 14:25:00|1818.5|1818|1822|1820|1823|1822|1818.5|1818|10944
1637937000000|2021-11-26 14:30:00|1821.5|1819.5|1836|1835|1836|1835|1819.5|1818.5|48913
1637937300000|2021-11-26 14:35:00|1835.5|1835.5|1834.5|1833.5|1839.5|1838|1834.5|1833.5|16156
1637937600000|2021-11-26 14:40:00|1834|1833|1834.5|1833|1837.5|1835.5|1831|1830|27745
1637937900000|2021-11-26 14:45:00|1834|1832.5|1835.5|1833.5|1838|1836|1828.5|1827.5|9512
1637938200000|2021-11-26 14:50:00|1835|1833|1835|1833.5|1836.5|1835|1830|1828.5|9306
1637938500000|2021-11-26 14:55:00|1834.5|1833|1830|1828|1837.5|1836|1827.5|1826.5|15537
1637938800000|2021-11-26 15:00:00|1829.5|1827.5|1832.5|1830.5|1832.5|1830.5|1826|1824|10626
1637939100000|2021-11-26 15:05:00|1832|1829.5|1830.5|1828.5|1835.5|1833|1829|1828|4243
1637939400000|2021-11-26 15:10:00|1830|1828|1827.5|1826|1830.5|1828.5|1825|1824|11763
1637939700000|2021-11-26 15:15:00|1828|1826.5|1830.5|1828.5|1830.5|1828.5|1823.5|1823|43158
1637940000000|2021-11-26 15:20:00|1829.5|1828|1828|1826|1830.5|1828.5|1826.5|1826|7002
1637940300000|2021-11-26 15:25:00|1827.5|1826.5|1824|1823|1827.5|1826.5|1822|1820.5|49131
1637940600000|2021-11-26 15:30:00|1823.5|1822.5|1825.5|1824|1826|1824.5|1819|1818|10981
1637940900000|2021-11-26 15:35:00|1826|1824.5|1826|1824|1830.5|1829|1825.5|1824|11801
1637941200000|2021-11-26 15:40:00|1825|1823.5|1820|1819|1825.5|1823.5|1819|1818|12248
1637941500000|2021-11-26 15:45:00|1819.5|1819.5|1820.5|1818.5|1821|1820|1813.5|1812|18826
1637941800000|2021-11-26 15:50:00|1820|1819|1825.5|1824|1826.5|1825|1819.5|1818.5|15231
1637942100000|2021-11-26 15:55:00|1825|1823.5|1834.5|1833|1836|1834|1824.5|1823.5|26923
1637942400000|2021-11-26 16:00:00|1834|1832.5|1835|1833.5|1835.5|1834.5|1828|1827|31185
1637942700000|2021-11-26 16:05:00|1834.5|1833|1836|1834|1837.5|1836|1832|1831|35362
1637943000000|2021-11-26 16:10:00|1836.5|1834.5|1833.5|1832|1838|1837|1833|1831.5|33752
1637943300000|2021-11-26 16:15:00|1833|1831.5|1834|1832.5|1835|1833.5|1830|1829|33598
1637943600000|2021-11-26 16:20:00|1833.5|1833|1832|1830.5|1835.5|1834|1830|1829|24429
1637943900000|2021-11-26 16:25:00|1831.5|1830|1829.5|1827.5|1832.5|1831|1827.5|1825|32390
1638172800000|2021-11-29 08:00:00|1843.5|1830|1822|1817.5|1854.5|1848.5|1812.5|1806.5|60568
1638173100000|2021-11-29 08:05:00|1822.5|1819.5|1824|1820|1828|1823.5|1807|1803.5|11347
1638173400000|2021-11-29 08:10:00|1823.5|1819|1832|1829.5|1832|1830.5|1819.5|1814.5|21995
1638173700000|2021-11-29 08:15:00|1833|1830|1851.5|1850|1856.5|1854.5|1832.5|1830|23506
1638174000000|2021-11-29 08:20:00|1852.5|1850.5|1853|1850.5|1861|1858|1850.5|1849|13352
1638174300000|2021-11-29 08:25:00|1852.5|1851|1851|1849.5|1853|1851.5|1844.5|1843|8979
1638174600000|2021-11-29 08:30:00|1850.5|1850|1851.5|1850|1855.5|1853|1845.5|1843.5|7618
1638174900000|2021-11-29 08:35:00|1852|1850.5|1852|1851|1855.5|1853.5|1850.5|1848.5|12160
1638175200000|2021-11-29 08:40:00|1852.5|1852|1854|1852|1857.5|1855.5|1851|1850.5|14772
1638175500000|2021-11-29 08:45:00|1854.5|1853|1853|1850.5|1862.5|1860.5|1853|1850|11237
1638175800000|2021-11-29 08:50:00|1853.5|1851.5|1846|1844|1854.5|1853.5|1844|1842.5|9663
1638176100000|2021-11-29 08:55:00|1845.5|1844.5|1847|1845|1848|1845.5|1844.5|1843|1969
1638176400000|2021-11-29 09:00:00|1847.5|1845.5|1853.5|1851.5|1853.5|1851.5|1847.5|1845.5|5438
1638176700000|2021-11-29 09:05:00|1854|1852.5|1856|1854|1857.5|1856.5|1853.5|1852|8418
1638177000000|2021-11-29 09:10:00|1855.5|1854.5|1848.5|1846.5|1855.5|1854.5|1847.5|1846|5794
1638177300000|2021-11-29 09:15:00|1850.5|1847|1853|1851.5|1855|1854|1850.5|1847|11245
1638177600000|2021-11-29 09:20:00|1852.5|1851|1845.5|1844|1853|1851|1841.5|1839.5|7691
1638177900000|2021-11-29 09:25:00|1845|1844.5|1851.5|1849.5|1853|1852|1845|1844.5|6785
1638178200000|2021-11-29 09:30:00|1851|1849|1843.5|1841.5|1851|1849.5|1839.5|1838|8209
1638178500000|2021-11-29 09:35:00|1842.5|1841|1840|1837.5|1843|1841|1835.5|1834.5|3445
1638178800000|2021-11-29 09:40:00|1840.5|1838|1842.5|1841|1843|1841|1840.5|1838|1813
1638179100000|2021-11-29 09:45:00|1843.5|1841.5|1848.5|1846|1848.5|1846|1843.5|1841.5|4920
1638179400000|2021-11-29 09:50:00|1849|1846.5|1842|1840|1850|1848.5|1840.5|1838.5|6381
1638179700000|2021-11-29 09:55:00|1842.5|1840.5|1839|1837|1843|1842|1838.5|1837|3573
1638180000000|2021-11-29 10:00:00|1838.5|1837.5|1841|1839|1842|1840|1838.5|1837|2768
1638180300000|2021-11-29 10:05:00|1840.5|1839.5|1841|1839.5|1842|1840|1837|1836|5189
1638180600000|2021-11-29 10:10:00|1841.5|1840|1844|1843|1845|1843.5|1841.5|1840|5224
1638180900000|2021-11-29 10:15:00|1844.5|1843.5|1845.5|1844|1845.5|1845|1841.5|1839.5|4941
1638181200000|2021-11-29 10:20:00|1846|1844|1846|1844.5|1849.5|1847|1845.5|1843.5|514
1638181500000|2021-11-29 10:25:00|1845.5|1844|1841|1840|1846|1844.5|1838.5|1837|683
1638181800000|2021-11-29 10:30:00|1840.5|1839.5|1836|1833.5|1841.5|1840|1835|1832.5|810
1638182100000|2021-11-29 10:35:00|1836.5|1834|1834|1832.5|1837|1835|1831.5|1830|1163
1638182400000|2021-11-29 10:40:00|1834.5|1833|1835|1833|1836|1833.5|1834|1832.5|311
1638182700000|2021-11-29 10:45:00|1832|1831|1832|1830.5|1834|1832|1831|1829.5|1713
1638183000000|2021-11-29 10:50:00|1831|1829.5|1830.5|1829.5|1831.5|1830|1829.5|1828|3418
1638183300000|2021-11-29 10:55:00|1831|1830|1825.5|1824|1831|1830|1825|1823.5|4684
1638183600000|2021-11-29 11:00:00|1825|1823.5|1820.5|1819.5|1825.5|1824|1819|1818.5|12258
1638183900000|2021-11-29 11:05:00|1820|1819|1832.5|1831.5|1832.5|1832|1819.5|1818.5|8317
1638184200000|2021-11-29 11:10:00|1833.5|1832|1836|1834.5|1838.5|1836.5|1831|1830|11600
1638184500000|2021-11-29 11:15:00|1835.5|1835|1833|1831.5|1835.5|1835|1831|1830.5|3812
1638184800000|2021-11-29 11:20:00|1832.5|1832|1831.5|1830|1833|1832|1830.5|1828.5|1346
1638185100000|2021-11-29 11:25:00|1832|1830.5|1830|1828.5|1834|1832.5|1829.5|1828.5|2566
1638185400000|2021-11-29 11:30:00|1829.5|1828|1831.5|1830.5|1831.5|1830.5|1828.5|1827.5|2500
1638185700000|2021-11-29 11:35:00|1831|1830|1830.5|1829.5|1831.5|1830.5|1829.5|1829|2746
1638186000000|2021-11-29 11:40:00|1831|1830|1834|1832.5|1834.5|1832.5|1829.5|1828|5496
1638186300000|2021-11-29 11:45:00|1834.5|1833|1833.5|1832|1834.5|1834|1832|1830.5|1719
1638186600000|2021-11-29 11:50:00|1833|1832.5|1830.5|1829|1834|1832.5|1829.5|1828|1935
1638186900000|2021-11-29 11:55:00|1830|1828.5|1830.5|1829.5|1833|1832|1830|1828.5|2101
1638187200000|2021-11-29 12:00:00|1830|1829|1828|1827.5|1830|1829|1827.5|1826.5|2071
1638187500000|2021-11-29 12:05:00|1827.5|1827|1827|1825.5|1828|1827|1825|1823.5|2512
1638187800000|2021-11-29 12:10:00|1827.5|1826|1829|1827|1831.5|1829|1826.5|1826|1829
1638188100000|2021-11-29 12:15:00|1829.5|1827.5|1831|1830|1833.5|1832|1829.5|1827.5|3132
1638188400000|2021-11-29 12:20:00|1831.5|1831|1828.5|1827.5|1834|1832|1828.5|1827.5|2615
1638188700000|2021-11-29 12:25:00|1829|1827|1829.5|1828|1832|1830.5|1828.5|1827|3746
1638189000000|2021-11-29 12:30:00|1828.5|1826.5|1830|1828.5|1830.5|1829.5|1828|1826|2761
1638189300000|2021-11-29 12:35:00|1830.5|1829|1831|1830|1831.5|1830.5|1830|1828.5|2936
1638189600000|2021-11-29 12:40:00|1830.5|1829.5|1831.5|1830.5|1831.5|1831|1829|1827.5|3684
1638189900000|2021-11-29 12:45:00|1832|1831|1831|1829.5|1833.5|1832.5|1830.5|1829.5|1469
1638190200000|2021-11-29 12:50:00|1830.5|1829|1829.5|1828.5|1830.5|1829.5|1829|1828|738
1638190500000|2021-11-29 12:55:00|1830|1829|1830.5|1829|1830.5|1829|1830|1829|282
1638190800000|2021-11-29 13:00:00|1830|1828.5|1829.5|1828|1830|1829.5|1828.5|1827|3204
1638191100000|2021-11-29 13:05:00|1829|1828.5|1824.5|1822.5|1829.5|1828.5|1824|1822|2117
1638191400000|2021-11-29 13:10:00|1823.5|1823|1826.5|1824.5|1826.5|1825|1820|1818.5|8301
1638191700000|2021-11-29 13:15:00|1827|1825|1823|1822|1828.5|1826|1822.5|1822|1889
1638192000000|2021-11-29 13:20:00|1823.5|1822.5|1828|1826|1828|1826|1823|1822.5|2403
1638192300000|2021-11-29 13:25:00|1827.5|1826.5|1829|1827|1829.5|1828|1825|1824|3019
1638192600000|2021-11-29 13:30:00|1828.5|1827.5|1825.5|1824|1829|1828|1825|1823.5|5202
1638192900000|2021-11-29 13:35:00|1825|1823.5|1825|1824|1826|1825.5|1823|1821.5|2238
1638193200000|2021-11-29 13:40:00|1825.5|1824.5|1824|1823|1825.5|1824.5|1823.5|1823|1486
1638193500000|2021-11-29 13:45:00|1825|1823.5|1825.5|1824.5|1825.5|1825|1824.5|1823|1466
1638193800000|2021-11-29 13:50:00|1826|1825|1823.5|1822.5|1826|1825|1822.5|1821.5|5969
1638194100000|2021-11-29 13:55:00|1824|1823|1821|1820|1825|1824|1818|1816.5|35185
1638194400000|2021-11-29 14:00:00|1820.5|1819.5|1823|1820.5|1823|1820.5|1816.5|1814.5|9499
1638194700000|2021-11-29 14:05:00|1823.5|1821|1826|1824|1826|1824|1823|1821|8876
1638195000000|2021-11-29 14:10:00|1826.5|1824.5|1828|1827|1829.5|1829|1826|1824|5217
1638195300000|2021-11-29 14:15:00|1828.5|1827.5|1829.5|1828|1833|1831|1828|1827.5|9254
1638195600000|2021-11-29 14:20:00|1829|1827.5|1827.5|1826|1829|1827.5|1826.5|1825|5888
1638195900000|2021-11-29 14:25:00|1828|1826.5|1836|1835|1836|1835|1828|1826.5|13152
1638196200000|2021-11-29 14:30:00|1835.5|1834.5|1833|1831|1836|1835|1830.5|1829|23433
1638196500000|2021-11-29 14:35:00|1832.5|1830|1829|1828.5|1832.5|1830.5|1824.5|1822.5|13424
1638196800000|2021-11-29 14:40:00|1829.5|1829|1829.5|1827|1833.5|1832|1827.5|1826.5|10370
1638197100000|2021-11-29 14:45:00|1829|1826.5|1831|1829.5|1835.5|1834|1827.5|1826|10775
1638197400000|2021-11-29 14:50:00|1830.5|1830.5|1843.5|1841.5|1845|1843.5|1830.5|1830|18756
1638197700000|2021-11-29 14:55:00|1843|1842|1846.5|1845.5|1849.5|1847.5|1843|1842|11339
1638198000000|2021-11-29 15:00:00|1846|1845|1846.5|1845.5|1852|1850.5|1846|1845|20707
1638198300000|2021-11-29 15:05:00|1847|1846|1850|1849|1851|1850.5|1847|1845.5|16339
1638198600000|2021-11-29 15:10:00|1850.5|1849.5|1849.5|1848|1851|1850|1848|1846.5|3438
1638198900000|2021-11-29 15:15:00|1850|1848.5|1843|1842|1850|1849|1842.5|1841|47741
1638199200000|2021-11-29 15:20:00|1842.5|1841.5|1847|1846|1847.5|1846.5|1842|1840|13909
1638199500000|2021-11-29 15:25:00|1847.5|1846.5|1842.5|1841.5|1848|1847|1839.5|1838|11011
1638199800000|2021-11-29 15:30:00|1842|1841|1840|1839|1843|1842|1836|1834|25780
1638200100000|2021-11-29 15:35:00|1840.5|1839.5|1837.5|1836|1840.5|1840|1836|1834.5|9513
1638200400000|2021-11-29 15:40:00|1837|1835.5|1841.5|1840|1842|1840.5|1835.5|1834|8212
1638200700000|2021-11-29 15:45:00|1841|1840.5|1840|1838.5|1844|1842.5|1839|1838|21666
1638201000000|2021-11-29 15:50:00|1839.5|1839|1838|1837|1840.5|1839.5|1838|1836.5|17072
1638201300000|2021-11-29 15:55:00|1838.5|1837.5|1838|1836.5|1840|1839|1837.5|1836|15742
1638201600000|2021-11-29 16:00:00|1837.5|1835.5|1840.5|1839.5|1841|1840.5|1836.5|1835.5|9364
1638201900000|2021-11-29 16:05:00|1840|1840|1842|1841|1843|1842|1839.5|1838.5|18629
1638202200000|2021-11-29 16:10:00|1841.5|1840.5|1841.5|1841|1842|1841.5|1841.5|1840.5|8938
1638202500000|2021-11-29 16:15:00|1842|1841.5|1843.5|1842.5|1845|1844.5|1842|1841|23175
1638202800000|2021-11-29 16:20:00|1843|1843|1842|1841.5|1843.5|1843|1842|1841.5|24181
1638203100000|2021-11-29 16:25:00|1842.5|1842|1839|1837|1843.5|1842.5|1837.5|1836|71502
1638259200000|2021-11-30 08:00:00|1854|1845|1864.5|1859|1870|1865|1850|1845|26810
1638259500000|2021-11-30 08:05:00|1864|1857.5|1839.5|1835.5|1864|1857.5|1837.5|1835|13504
1638259800000|2021-11-30 08:10:00|1840|1836|1834|1830|1842|1838.5|1831.5|1827|2580
1638260100000|2021-11-30 08:15:00|1834.5|1830.5|1848|1845|1853.5|1851.5|1834.5|1830.5|10362
1638260400000|2021-11-30 08:20:00|1847.5|1846|1851.5|1850|1852|1850.5|1841|1838.5|53847
1638260700000|2021-11-30 08:25:00|1851|1848.5|1857|1854|1861|1859|1847|1844|14100
1638261000000|2021-11-30 08:30:00|1856.5|1853|1855|1852.5|1859|1857|1852.5|1849.5|4259
1638261300000|2021-11-30 08:35:00|1854.5|1853|1849.5|1848|1860|1857.5|1849.5|1848|9797
1638261600000|2021-11-30 08:40:00|1849|1847.5|1848|1846|1852|1850|1846.5|1845.5|21467
1638261900000|2021-11-30 08:45:00|1847.5|1845|1840|1838|1847.5|1845|1836.5|1835|5414
1638262200000|2021-11-30 08:50:00|1839.5|1838.5|1843|1841.5|1845.5|1844|1837.5|1835|6004
1638262500000|2021-11-30 08:55:00|1842.5|1840.5|1837.5|1835.5|1843|1841.5|1833|1831|6255
1638262800000|2021-11-30 09:00:00|1837|1834.5|1834|1832.5|1837.5|1834.5|1829.5|1827|9709
1638263100000|2021-11-30 09:05:00|1834.5|1833.5|1836|1834.5|1839|1837.5|1834|1831|14140
1638263400000|2021-11-30 09:10:00|1835|1835|1826.5|1825|1837|1836.5|1826|1825|7062
1638263700000|2021-11-30 09:15:00|1826|1824.5|1827.5|1826.5|1833|1831.5|1822.5|1820|9734
1638264000000|2021-11-30 09:20:00|1828|1825.5|1825.5|1824|1830.5|1830|1825.5|1823.5|3007
1638264300000|2021-11-30 09:25:00|1825|1823.5|1827.5|1825|1830.5|1829|1823.5|1821|6138
1638264600000|2021-11-30 09:30:00|1827|1825.5|1829.5|1827.5|1830.5|1828.5|1823|1821.5|4917
1638264900000|2021-11-30 09:35:00|1829|1828|1830|1828.5|1831.5|1830.5|1829|1827|3345
1638265200000|2021-11-30 09:40:00|1831|1829|1827.5|1825.5|1831|1829.5|1826|1824|5896
1638265500000|2021-11-30 09:45:00|1827|1826|1830.5|1828.5|1834|1831.5|1826.5|1824.5|5810
1638265800000|2021-11-30 09:50:00|1830|1828|1824.5|1824|1830|1829.5|1824.5|1823.5|6712
1638266100000|2021-11-30 09:55:00|1825.5|1824.5|1822.5|1821|1826|1824.5|1821|1819.5|7214
1638266400000|2021-11-30 10:00:00|1822|1820.5|1821|1819.5|1822.5|1821|1817|1815|10492
1638266700000|2021-11-30 10:05:00|1821.5|1820|1829|1827.5|1829|1827.5|1821.5|1819.5|7335
1638267000000|2021-11-30 10:10:00|1828.5|1826|1827|1825|1830|1828.5|1825.5|1823.5|11645
1638267300000|2021-11-30 10:15:00|1826.5|1825.5|1822|1820.5|1827|1825.5|1820.5|1818.5|4571
1638267600000|2021-11-30 10:20:00|1821.5|1821|1815|1813|1822|1821|1815|1812.5|3744
1638267900000|2021-11-30 10:25:00|1815.5|1813.5|1814|1813|1816.5|1815|1814|1812.5|2216
1638268200000|2021-11-30 10:30:00|1813.5|1812.5|1816|1814|1819|1818|1813.5|1812.5|5485
1638268500000|2021-11-30 10:35:00|1815.5|1813.5|1817|1814.5|1817.5|1815.5|1812.5|1810|4934
1638268800000|2021-11-30 10:40:00|1817.5|1815|1817|1815.5|1817.5|1816.5|1815.5|1814.5|2514
1638269100000|2021-11-30 10:45:00|1816.5|1814.5|1813.5|1811.5|1817|1814.5|1812.5|1811|3772
1638269400000|2021-11-30 10:50:00|1814|1812|1815|1813.5|1816.5|1815|1813|1811.5|38285
1638269700000|2021-11-30 10:55:00|1815.5|1814|1817.5|1816.5|1819|1817.5|1815.5|1813.5|4501
1638270000000|2021-11-30 11:00:00|1817|1816|1814|1812.5|1817|1816|1812.5|1810.5|3470
1638270300000|2021-11-30 11:05:00|1813.5|1812|1809|1807.5|1814|1813|1808|1806.5|3140
1638270600000|2021-11-30 11:10:00|1810|1808|1810.5|1809.5|1812|1811.5|1809|1808|2461
1638270900000|2021-11-30 11:15:00|1811|1810|1813|1812|1813.5|1813|1811|1809.5|3218
1638271200000|2021-11-30 11:20:00|1812.5|1811.5|1810|1808.5|1813|1811.5|1809.5|1807.5|2162
1638271500000|2021-11-30 11:25:00|1810.5|1809|1811.5|1809.5|1813.5|1812.5|1810.5|1809|4650
1638271800000|2021-11-30 11:30:00|1812|1810|1812.5|1811.5|1813|1811.5|1812|1810|1901
1638272100000|2021-11-30 11:35:00|1813|1812|1811.5|1810.5|1813|1812|1809.5|1809|3486
1638272400000|2021-11-30 11:40:00|1812|1811|1811.5|1810|1812.5|1812|1810.5|1809|3286
1638272700000|2021-11-30 11:45:00|1810.5|1810.5|1814|1812.5|1814|1813|1807.5|1807|5072
1638273000000|2021-11-30 11:50:00|1814.5|1813|1813.5|1812|1817|1815.5|1812.5|1811|3358
1638273300000|2021-11-30 11:55:00|1813|1812.5|1813.5|1812.5|1817|1816|1812|1811|5697
1638273600000|2021-11-30 12:00:00|1814|1811.5|1812.5|1811.5|1815.5|1814.5|1812|1810.5|3171
1638273900000|2021-11-30 12:05:00|1812|1811|1812.5|1811|1813|1811.5|1810|1808|1715
1638274200000|2021-11-30 12:10:00|1812|1810.5|1813.5|1811.5|1813.5|1812.5|1810.5|1809|3098
1638274500000|2021-11-30 12:15:00|1814|1812|1812|1811|1814.5|1813|1811.5|1810.5|4281
1638274800000|2021-11-30 12:20:00|1812.5|1811.5|1815.5|1814|1816.5|1814.5|1812.5|1811.5|1232
1638275100000|2021-11-30 12:25:00|1815|1813.5|1815|1814|1815.5|1815|1813.5|1812|10128
1638275400000|2021-11-30 12:30:00|1814.5|1813.5|1813|1812|1815|1813.5|1813|1812|1955
1638275700000|2021-11-30 12:35:00|1813.5|1811.5|1808.5|1807|1813.5|1811.5|1808|1807|3381
1638276000000|2021-11-30 12:40:00|1808|1807.5|1805|1803.5|1808.5|1807.5|1804|1802|3347
1638276300000|2021-11-30 12:45:00|1805.5|1804|1805|1803.5|1806|1805|1803|1802.5|2997
1638276600000|2021-11-30 12:50:00|1805.5|1804|1802|1801|1806.5|1804.5|1801.5|1800.5|6628
1638276900000|2021-11-30 12:55:00|1802.5|1801.5|1803|1802|1803|1802|1801|1800|1309
1638277200000|2021-11-30 13:00:00|1803.5|1802.5|1800.5|1799.5|1804|1803.5|1800.5|1799.5|4274
1638277500000|2021-11-30 13:05:00|1800|1798.5|1802.5|1801.5|1802.5|1802|1799|1797|2798
1638277800000|2021-11-30 13:10:00|1803.5|1802|1805|1803.5|1806.5|1805.5|1802.5|1802|1345
1638278100000|2021-11-30 13:15:00|1806|1804|1805.5|1804.5|1806.5|1805.5|1804.5|1803.5|2953
1638278400000|2021-11-30 13:20:00|1805|1804|1801.5|1799.5|1805|1804|1800|1799|3964
1638278700000|2021-11-30 13:25:00|1801|1800|1801.5|1800|1801.5|1800.5|1799.5|1798|3827
1638279000000|2021-11-30 13:30:00|1802|1800.5|1804|1802.5|1804.5|1803|1801|1800.5|3695
1638279300000|2021-11-30 13:35:00|1804.5|1803|1808.5|1807.5|1809|1808|1803.5|1803|3741
1638279600000|2021-11-30 13:40:00|1809|1808|1815|1813.5|1815|1814|1808.5|1808|6043
1638279900000|2021-11-30 13:45:00|1815.5|1814|1816|1814|1819.5|1818|1813.5|1811.5|6934
1638280200000|2021-11-30 13:50:00|1815.5|1813.5|1812|1810.5|1815.5|1814|1811|1809.5|3595
1638280500000|2021-11-30 13:55:00|1811.5|1810|1815|1813|1815.5|1813|1811|1809|2711
1638280800000|2021-11-30 14:00:00|1814.5|1813.5|1819|1818|1819.5|1818.5|1812.5|1812|13459
1638281100000|2021-11-30 14:05:00|1819.5|1818.5|1815.5|1813|1820|1819|1811.5|1809.5|8836
1638281400000|2021-11-30 14:10:00|1816|1813.5|1817|1815.5|1817.5|1816.5|1815.5|1813.5|4598
1638281700000|2021-11-30 14:15:00|1816.5|1815|1815.5|1814|1818|1816|1814.5|1814|3294
1638282000000|2021-11-30 14:20:00|1816.5|1814.5|1819|1817.5|1819.5|1817.5|1815.5|1814|4272
1638282300000|2021-11-30 14:25:00|1820.5|1818|1825|1823.5|1825.5|1824|1820|1817.5|7325
1638282600000|2021-11-30 14:30:00|1826|1824|1827|1825.5|1828.5|1827.5|1821|1819|12515
1638282900000|2021-11-30 14:35:00|1826.5|1826|1824|1822.5|1827|1826|1820|1818.5|9225
1638283200000|2021-11-30 14:40:00|1823.5|1823.5|1828.5|1826.5|1828.5|1826.5|1820|1818.5|5548
1638283500000|2021-11-30 14:45:00|1828|1826|1835|1833|1835|1834|1827|1825.5|13285
1638283800000|2021-11-30 14:50:00|1835.5|1833.5|1834.5|1833.5|1838.5|1837|1833.5|1832|15619
1638284100000|2021-11-30 14:55:00|1835|1833|1835|1833.5|1836.5|1835.5|1829.5|1827.5|18461
1638284400000|2021-11-30 15:00:00|1835.5|1834|1838|1836|1839.5|1838.5|1835.5|1834|9759
1638284700000|2021-11-30 15:05:00|1838.5|1836.5|1839|1837.5|1842.5|1840.5|1837|1835.5|11890
1638285000000|2021-11-30 15:10:00|1839.5|1838|1839.5|1837.5|1840|1839|1834.5|1833.5|11614
1638285300000|2021-11-30 15:15:00|1840|1838.5|1838.5|1837.5|1841.5|1840.5|1836|1835|14316
1638285600000|2021-11-30 15:20:00|1838|1837|1838.5|1837.5|1842|1841|1838|1837|8903
1638285900000|2021-11-30 15:25:00|1839|1838|1836.5|1835|1840.5|1839.5|1835.5|1833.5|14359
1638286200000|2021-11-30 15:30:00|1836|1834.5|1835|1833.5|1838|1836.5|1834|1833|12218
1638286500000|2021-11-30 15:35:00|1834.5|1833|1831|1829|1836|1834.5|1826.5|1825|9348
1638286800000|2021-11-30 15:40:00|1830.5|1828.5|1832|1831|1832.5|1831.5|1828.5|1827.5|9271
1638287100000|2021-11-30 15:45:00|1831.5|1830.5|1829.5|1828.5|1836|1835|1829|1827.5|11291
1638287400000|2021-11-30 15:50:00|1829|1828|1818|1817|1829.5|1828|1817.5|1816.5|11270
1638287700000|2021-11-30 15:55:00|1818.5|1817.5|1811|1809.5|1820.5|1820|1810.5|1809|13483
1638288000000|2021-11-30 16:00:00|1810.5|1810|1816|1815.5|1816|1815.5|1810.5|1809.5|15000
1638288300000|2021-11-30 16:05:00|1816.5|1816|1816.5|1816|1819|1818.5|1814|1813|21937
1638288600000|2021-11-30 16:10:00|1817|1816.5|1822|1821.5|1822|1821.5|1816|1815.5|16888
1638288900000|2021-11-30 16:15:00|1822.5|1822|1824|1823|1827|1826|1822|1821|17391
1638289200000|2021-11-30 16:20:00|1823.5|1822.5|1823.5|1822|1824|1823|1820|1819|23122
1638289500000|2021-11-30 16:25:00|1823|1822.5|1817|1815|1824.5|1824|1816.5|1814.5|25514
1638345600000|2021-12-01 08:00:00|1806.5|1799|1803|1800|1807|1805.5|1790|1788.5|35995
1638345900000|2021-12-01 08:05:00|1804.5|1800.5|1799|1796.5|1805.5|1803|1793.5|1792.5|16586
1638346200000|2021-12-01 08:10:00|1799.5|1797|1799.5|1797.5|1806.5|1805|1799|1796|28333
1638346500000|2021-12-01 08:15:00|1800|1798|1808|1805|1810|1807.5|1800|1798|5213
1638346800000|2021-12-01 08:20:00|1808.5|1805.5|1803|1802|1809|1807|1801.5|1800|69892
1638347100000|2021-12-01 08:25:00|1803.5|1802.5|1801|1799.5|1804.5|1803|1796|1794.5|8177
1638347400000|2021-12-01 08:30:00|1800.5|1798.5|1791.5|1789|1800.5|1798.5|1787.5|1785|11839
1638347700000|2021-12-01 08:35:00|1791|1789.5|1788.5|1785.5|1791.5|1789.5|1788.5|1785|8103
1638348000000|2021-12-01 08:40:00|1788|1786|1784.5|1782.5|1789.5|1788.5|1781|1778.5|5265
1638348300000|2021-12-01 08:45:00|1784|1783|1788.5|1787|1789|1787|1782|1780.5|7000
1638348600000|2021-12-01 08:50:00|1788|1786.5|1778|1776|1788|1786.5|1778|1775.5|14793
1638348900000|2021-12-01 08:55:00|1778.5|1776.5|1767|1765.5|1778.5|1776.5|1766|1763.5|19368
1638349200000|2021-12-01 09:00:00|1765|1766|1764.5|1761|1767|1766.5|1757.5|1756|33101
1638349500000|2021-12-01 09:05:00|1765|1761.5|1769.5|1768|1773.5|1771|1762.5|1761.5|24688
1638349800000|2021-12-01 09:10:00|1770|1768.5|1765|1764|1771.5|1770|1765|1763.5|9030
1638350100000|2021-12-01 09:15:00|1765.5|1764.5|1766|1764.5|1767|1766|1763.5|1761.5|7695
1638350400000|2021-12-01 09:20:00|1765.5|1764|1765|1764|1767.5|1766.5|1764|1763|7808
1638350700000|2021-12-01 09:25:00|1765.5|1764.5|1761|1759.5|1766|1765|1759|1757.5|27860
1638351000000|2021-12-01 09:30:00|1760.5|1759|1760.5|1759|1764.5|1764|1758.5|1757.5|14995
1638351300000|2021-12-01 09:35:00|1761|1759.5|1762.5|1761|1765|1764|1761|1759.5|11501
1638351600000|2021-12-01 09:40:00|1762|1760.5|1760.5|1758.5|1762.5|1761.5|1755|1753.5|87249
1638351900000|2021-12-01 09:45:00|1759.5|1759|1758.5|1757|1759.5|1760|1757.5|1755|6057
1638352200000|2021-12-01 09:50:00|1758|1756.5|1757.5|1755.5|1758|1756.5|1757.5|1755|1066
1638352500000|2021-12-01 09:55:00|1756.5|1755|1761.5|1760|1761.5|1760.5|1752.5|1750.5|14040
1638352800000|2021-12-01 10:00:00|1761|1758.5|1760|1758|1762.5|1761.5|1759|1758|17924
1638353100000|2021-12-01 10:05:00|1760.5|1758.5|1759.5|1758|1760.5|1759.5|1759.5|1758|13034
1638353400000|2021-12-01 10:10:00|1759|1757|1752|1750.5|1759.5|1758|1749.5|1748|13065
1638353700000|2021-12-01 10:15:00|1751.5|1751|1758.5|1757.5|1758.5|1758|1751.5|1750.5|70931
1638354000000|2021-12-01 10:20:00|1758|1756|1757.5|1756|1758.5|1757.5|1754.5|1752.5|10711
1638354300000|2021-12-01 10:25:00|1757|1756.5|1754|1752.5|1758.5|1757.5|1753|1752|125358
1638354600000|2021-12-01 10:30:00|1753.5|1752|1752|1750.5|1754.5|1753.5|1750.5|1750|10342
1638354900000|2021-12-01 10:35:00|1751.5|1750|1745.5|1744.5|1751.5|1750|1745.5|1744|6913
1638355200000|2021-12-01 10:40:00|1746|1745|1745|1744|1748|1747|1745|1744|6121
1638355500000|2021-12-01 10:45:00|1745.5|1744.5|1744|1742.5|1746.5|1745.5|1743|1742|4523
1638355800000|2021-12-01 10:50:00|1743.5|1742|1739.5|1738.5|1743.5|1742|1738.5|1738|7857
1638356100000|2021-12-01 10:55:00|1739|1738|1739.5|1737.5|1740|1739.5|1738|1737|8122
1638356400000|2021-12-01 11:00:00|1739|1737|1738|1736.5|1741.5|1740.5|1737|1736.5|10184
1638356700000|2021-12-01 11:05:00|1737|1736|1736.5|1735.5|1737|1736|1734|1732|10107
1638357000000|2021-12-01 11:10:00|1737|1735|1737.5|1736.5|1739|1737.5|1733.5|1732|10046
1638357300000|2021-12-01 11:15:00|1737|1736|1735|1733.5|1738|1736.5|1734|1733.5|2922
1638357600000|2021-12-01 11:20:00|1735.5|1734|1731.5|1730.5|1736|1735|1731|1730|9325
1638357900000|2021-12-01 11:25:00|1731|1730|1737|1736|1738.5|1736.5|1730|1728.5|15615
1638358200000|2021-12-01 11:30:00|1738|1736.5|1738|1736.5|1740|1739|1735|1733|18073
1638358500000|2021-12-01 11:35:00|1738.5|1737|1742|1740.5|1742.5|1741.5|1738|1737|9435
1638358800000|2021-12-01 11:40:00|1742.5|1741|1742.5|1740.5|1747|1746|1742|1740.5|6593
1638359100000|2021-12-01 11:45:00|1742|1740|1739.5|1738|1743|1741.5|1739|1738|5531
1638359400000|2021-12-01 11:50:00|1739|1737.5|1738|1736.5|1740|1738.5|1737|1736.5|5579
1638359700000|2021-12-01 11:55:00|1737.5|1736|1739|1738|1739|1738|1736|1734|6259
1638360000000|2021-12-01 12:00:00|1739.5|1738.5|1739|1738|1739.5|1739|1737.5|1736.5|4978
1638360300000|2021-12-01 12:05:00|1739.5|1738.5|1739|1738|1739.5|1739|1737.5|1736.5|3559
1638360600000|2021-12-01 12:10:00|1739.5|1738.5|1737.5|1736.5|1740.5|1739.5|1736.5|1735.5|5786
1638360900000|2021-12-01 12:15:00|1737|1737|1738|1736.5|1739.5|1738.5|1737|1735.5|4941
1638361200000|2021-12-01 12:20:00|1737.5|1736|1736.5|1735|1738|1736|1734|1733|7591
1638361500000|2021-12-01 12:25:00|1736|1734.5|1737.5|1736.5|1738|1737|1735|1734|2527
1638361800000|2021-12-01 12:30:00|1737|1736|1740.5|1739|1740.5|1739.5|1737|1736|10168
1638362100000|2021-12-01 12:35:00|1741|1739.5|1740.5|1740|1741|1740|1738.5|1737.5|4617
1638362400000|2021-12-01 12:40:00|1739.5|1739|1740.5|1739|1744.5|1743.5|1739.5|1739|6010
1638362700000|2021-12-01 12:45:00|1740|1738.5|1740.5|1740|1740.5|1740|1739.5|1738.5|5113
1638363000000|2021-12-01 12:50:00|1740|1739|1740|1739|1740|1739.5|1739|1738.5|10245
1638363300000|2021-12-01 12:55:00|1739.5|1738.5|1741|1740|1741.5|1740.5|1739.5|1738.5|6048
1638363600000|2021-12-01 13:00:00|1741.5|1740.5|1740.5|1739.5|1741.5|1740.5|1740.5|1739.5|2895
1638363900000|2021-12-01 13:05:00|1741|1740|1744.5|1743.5|1745|1744|1741|1740|5826
1638364200000|2021-12-01 13:10:00|1744|1743|1744|1742.5|1744|1743|1742.5|1741.5|2820
1638364500000|2021-12-01 13:15:00|1744.5|1743|1743|1742|1745|1744|1741.5|1739.5|5110
1638364800000|2021-12-01 13:20:00|1743.5|1742.5|1746|1744.5|1746.5|1745.5|1743.5|1742.5|5041
1638365100000|2021-12-01 13:25:00|1746.5|1745|1752|1751|1752|1751|1746|1745|2988
1638365400000|2021-12-01 13:30:00|1751.5|1750.5|1752|1750.5|1754.5|1752.5|1750.5|1749.5|10467
1638365700000|2021-12-01 13:35:00|1751.5|1751|1754|1752.5|1754.5|1753.5|1751|1750.5|4979
1638366000000|2021-12-01 13:40:00|1754.5|1753|1749|1747|1755|1754|1749|1747|5288
1638366300000|2021-12-01 13:45:00|1748.5|1746.5|1749|1747.5|1749|1747.5|1747|1745|5418
1638366600000|2021-12-01 13:50:00|1748.5|1748|1749|1748|1750|1749|1748|1747|6538
1638366900000|2021-12-01 13:55:00|1749.5|1748.5|1755.5|1754.5|1755.5|1755|1749.5|1748|8548
1638367200000|2021-12-01 14:00:00|1755|1754|1755|1754|1756|1755|1754|1753.5|4399
1638367500000|2021-12-01 14:05:00|1754.5|1753.5|1753.5|1752.5|1754.5|1754|1753.5|1752.5|5124
1638367800000|2021-12-01 14:10:00|1753|1752|1737|1735.5|1753|1752|1736.5|1735|19750
1638368100000|2021-12-01 14:15:00|1736.5|1736|1728.5|1726|1737.5|1736|1727.5|1725.5|8306
1638368400000|2021-12-01 14:20:00|1729|1726.5|1727|1725.5|1730.5|1729|1726|1725|17806
1638368700000|2021-12-01 14:25:00|1727.5|1726|1738|1735.5|1739.5|1737|1727|1725.5|15446
1638369000000|2021-12-01 14:30:00|1737.5|1735|1729|1728|1737.5|1736|1728.5|1726.5|15890
1638369300000|2021-12-01 14:35:00|1728.5|1727|1732.5|1731.5|1734|1732.5|1728|1726|21265
1638369600000|2021-12-01 14:40:00|1732|1731|1729|1728|1732|1731|1727|1726|9610
1638369900000|2021-12-01 14:45:00|1729.5|1728.5|1732|1730.5|1738|1736.5|1729.5|1728.5|6836
1638370200000|2021-12-01 14:50:00|1731.5|1730|1735.5|1734.5|1735.5|1734.5|1730.5|1728.5|12545
1638370500000|2021-12-01 14:55:00|1736|1735|1739.5|1738.5|1741.5|1740|1734|1733|14312
1638370800000|2021-12-01 15:00:00|1739|1737.5|1738|1736.5|1740.5|1739|1737.5|1736.5|6710
1638371100000|2021-12-01 15:05:00|1737.5|1737|1742|1740.5|1743|1742|1737.5|1736.5|14087
1638371400000|2021-12-01 15:10:00|1742.5|1741|1740.5|1740|1742.5|1741.5|1740|1739.5|12554
1638371700000|2021-12-01 15:15:00|1740|1739.5|1735.5|1734.5|1741.5|1741|1734|1733|11413
1638372000000|2021-12-01 15:20:00|1735|1735|1738.5|1737.5|1740|1739|1735|1734.5|13285
1638372300000|2021-12-01 15:25:00|1739|1738|1732.5|1731|1739|1738|1732.5|1731|13313
1638372600000|2021-12-01 15:30:00|1732|1730.5|1734|1732.5|1735|1734|1731.5|1729.5|7854
1638372900000|2021-12-01 15:35:00|1734.5|1733|1737|1735.5|1737.5|1736|1733|1732.5|7552
1638373200000|2021-12-01 15:40:00|1736.5|1735|1736|1735|1737|1736|1735.5|1734.5|8642
1638373500000|2021-12-01 15:45:00|1736.5|1735.5|1734.5|1733.5|1738|1737|1734.5|1733|11669
1638373800000|2021-12-01 15:50:00|1734|1733|1731.5|1730.5|1734|1733|1730|1729.5|7099
1638374100000|2021-12-01 15:55:00|1732|1731|1734|1733.5|1734|1733.5|1730.5|1729.5|10813
1638374400000|2021-12-01 16:00:00|1734.5|1734|1733.5|1733|1735|1734|1732.5|1732|8565
1638374700000|2021-12-01 16:05:00|1734|1732.5|1736.5|1735.5|1738|1737.5|1734|1732.5|10616
1638375000000|2021-12-01 16:10:00|1736.5|1735|1739|1737.5|1739|1737.5|1735|1734|838
1638375300000|2021-12-01 16:15:00|1738.5|1737|1743.5|1742|1744|1743|1738.5|1737|1114
1638375600000|2021-12-01 16:20:00|1743|1741.5|1744.5|1743.5|1745.5|1743.5|1743|1741.5|333
1638375900000|2021-12-01 16:25:00|1745.5|1744.5|1745|1742.5|1746.5|1745.5|1743|1741.5|1744
1638432000000|2021-12-02 08:00:00|1731.5|1722.5|1741.5|1738|1742|1739.5|1726|1722.5|8552
1638432300000|2021-12-02 08:05:00|1741|1737|1720.5|1717.5|1741|1737|1720.5|1717|2439
1638432600000|2021-12-02 08:10:00|1720|1717|1718.5|1715|1721.5|1719.5|1716.5|1713.5|4898
1638432900000|2021-12-02 08:15:00|1719|1715.5|1713.5|1711.5|1719|1716.5|1712.5|1710.5|3138
1638433200000|2021-12-02 08:20:00|1713|1711|1712|1710|1716|1714|1711.5|1710|5197
1638433500000|2021-12-02 08:25:00|1711.5|1710.5|1705|1703|1711.5|1710.5|1705|1702.5|6084
1638433800000|2021-12-02 08:30:00|1705.5|1703.5|1701|1698|1706|1705|1698|1695.5|15176
1638434100000|2021-12-02 08:35:00|1701.5|1698.5|1707.5|1705|1710.5|1710|1701.5|1698.5|6081
1638434400000|2021-12-02 08:40:00|1707|1705.5|1705.5|1703.5|1708.5|1706.5|1702|1700|8865
1638434700000|2021-12-02 08:45:00|1705|1703|1702.5|1701|1705|1703|1699|1698|3962
1638435000000|2021-12-02 08:50:00|1703|1700.5|1702.5|1700.5|1703|1700.5|1698|1696|3858
1638435300000|2021-12-02 08:55:00|1702|1699.5|1700.5|1699|1702.5|1701|1699|1698.5|9659
1638435600000|2021-12-02 09:00:00|1700|1698|1693.5|1692|1700|1698|1692|1691.5|9174
1638435900000|2021-12-02 09:05:00|1694.5|1692.5|1700.5|1698|1701|1699.5|1694.5|1692.5|6860
1638436200000|2021-12-02 09:10:00|1700|1698.5|1698|1697|1701.5|1700.5|1696.5|1695.5|4741
1638436500000|2021-12-02 09:15:00|1697.5|1696.5|1696.5|1695|1697.5|1696.5|1694.5|1693|2131
1638436800000|2021-12-02 09:20:00|1696|1694.5|1696|1694|1696.5|1695.5|1694|1693|5450
1638437100000|2021-12-02 09:25:00|1695.5|1694.5|1700|1698.5|1700.5|1698.5|1694|1693|12976
1638437400000|2021-12-02 09:30:00|1699.5|1699|1690.5|1688|1701.5|1700.5|1688.5|1687.5|29711
1638437700000|2021-12-02 09:35:00|1690|1688.5|1693.5|1691.5|1693.5|1692|1689.5|1688.5|2556
1638438000000|2021-12-02 09:40:00|1693|1691|1690.5|1689|1693|1691|1690|1689|3480
1638438300000|2021-12-02 09:45:00|1691|1689.5|1687|1685.5|1691|1689.5|1685.5|1685|13275
1638438600000|2021-12-02 09:50:00|1687.5|1686|1693|1691|1693.5|1692|1687.5|1685.5|3951
1638438900000|2021-12-02 09:55:00|1692.5|1690.5|1694|1692.5|1694.5|1693|1690|1688.5|14408
1638439200000|2021-12-02 10:00:00|1694.5|1693|1697.5|1696|1698|1696|1694.5|1693|3054
1638439500000|2021-12-02 10:05:00|1697|1695.5|1701.5|1700|1701.5|1700.5|1697|1695.5|14815
1638439800000|2021-12-02 10:10:00|1701|1700.5|1700|1698.5|1704|1702|1699.5|1698.5|4567
1638440100000|2021-12-02 10:15:00|1699.5|1698|1693|1691.5|1699.5|1698|1692.5|1691.5|4093
1638440400000|2021-12-02 10:20:00|1693.5|1692|1694.5|1693|1696|1694|1693|1691.5|478624
1638440700000|2021-12-02 10:25:00|1694|1692.5|1689.5|1687.5|1694|1692.5|1688|1687|8586
1638441000000|2021-12-02 10:30:00|1689|1687|1692|1691|1693.5|1691.5|1686|1685|15801
1638441300000|2021-12-02 10:35:00|1691.5|1690.5|1691.5|1689.5|1691.5|1690.5|1689|1688|5682
1638441600000|2021-12-02 10:40:00|1691|1690|1691.5|1689.5|1691.5|1690|1688|1686.5|8269
1638441900000|2021-12-02 10:45:00|1691|1689|1688.5|1687.5|1691.5|1690|1688.5|1687.5|1222
1638442200000|2021-12-02 10:50:00|1688|1687|1689.5|1687.5|1690|1689|1688|1686.5|4386
1638442500000|2021-12-02 10:55:00|1689|1688|1687|1685|1689|1688|1685|1684.5|15967
1638442800000|2021-12-02 11:00:00|1686.5|1686|1693|1691.5|1693.5|1693|1686.5|1686|13595
1638443100000|2021-12-02 11:05:00|1692.5|1691|1690|1688.5|1692.5|1691|1689|1688|1877
1638443400000|2021-12-02 11:10:00|1689.5|1688|1685.5|1684.5|1690|1688|1683|1682|9789
1638443700000|2021-12-02 11:15:00|1686|1685|1687.5|1686|1689|1687.5|1686|1685|2526
1638444000000|2021-12-02 11:20:00|1688|1686.5|1686|1684.5|1688.5|1687.5|1685.5|1684.5|2333
1638444300000|2021-12-02 11:25:00|1685.5|1685.5|1684|1683|1687|1686|1684|1683|3039
1638444600000|2021-12-02 11:30:00|1684.5|1683.5|1684.5|1683.5|1685.5|1684.5|1684|1683.5|3592
1638444900000|2021-12-02 11:35:00|1684|1683|1682.5|1681.5|1684|1683|1681.5|1681|5515
1638445200000|2021-12-02 11:40:00|1682|1681|1685|1683.5|1685.5|1684.5|1682|1680.5|8153
1638445500000|2021-12-02 11:45:00|1685.5|1684|1685|1683.5|1685.5|1684|1685|1683.5|1019
1638445800000|2021-12-02 11:50:00|1684.5|1683|1684.5|1683.5|1684.5|1683.5|1683.5|1682.5|7775
1638446100000|2021-12-02 11:55:00|1685|1684|1686|1685|1687.5|1686|1685|1684|2304
1638446400000|2021-12-02 12:00:00|1687|1685.5|1691.5|1690.5|1692.5|1691.5|1685|1683.5|11317
1638446700000|2021-12-02 12:05:00|1691|1690|1690|1688.5|1691.5|1690|1688.5|1687.5|7100
1638447000000|2021-12-02 12:10:00|1690.5|1689|1691|1689|1692.5|1691.5|1689|1688.5|5885
1638447300000|2021-12-02 12:15:00|1691.5|1689.5|1694.5|1693|1694.5|1693|1691.5|1689.5|1777
1638447600000|2021-12-02 12:20:00|1694|1693.5|1693.5|1692.5|1695.5|1694|1693|1692|2392
1638447900000|2021-12-02 12:25:00|1694|1693|1693.5|1692|1695|1694|1692.5|1691|3959
1638448200000|2021-12-02 12:30:00|1693|1691|1689|1687.5|1693|1691.5|1688.5|1687.5|3114
1638448500000|2021-12-02 12:35:00|1688.5|1688|1687|1685|1689|1688|1687|1685|3859
1638448800000|2021-12-02 12:40:00|1686.5|1685.5|1683|1681.5|1689|1687.5|1683|1681|6809
1638449100000|2021-12-02 12:45:00|1683.5|1682|1681.5|1679|1684.5|1684|1677|1675|53118
1638449400000|2021-12-02 12:50:00|1681|1679.5|1685.5|1684|1686.5|1684|1679|1678|3489
1638449700000|2021-12-02 12:55:00|1685|1684.5|1685|1683.5|1685|1684.5|1684|1683|3233
1638450000000|2021-12-02 13:00:00|1684.5|1684|1688|1686.5|1689|1687|1684.5|1683|8595
1638450300000|2021-12-02 13:05:00|1687.5|1686|1685.5|1684|1688|1686.5|1685|1684|6029
1638450600000|2021-12-02 13:10:00|1686|1684.5|1685|1684|1686|1684.5|1684|1683|7345
1638450900000|2021-12-02 13:15:00|1684.5|1683.5|1685|1683.5|1686.5|1684.5|1682.5|1681.5|6900
1638451200000|2021-12-02 13:20:00|1684.5|1683|1680.5|1679|1684.5|1683|1680.5|1679|2068
1638451500000|2021-12-02 13:25:00|1680|1679.5|1682|1681.5|1682.5|1681.5|1680|1679.5|14671
1638451800000|2021-12-02 13:30:00|1682.5|1682|1683|1681.5|1683.5|1683|1681.5|1681|4618
1638452100000|2021-12-02 13:35:00|1682.5|1682|1692|1690|1692.5|1691|1682.5|1681.5|35977
1638452400000|2021-12-02 13:40:00|1692.5|1690.5|1686.5|1684|1693.5|1692.5|1684|1682|14381
1638452700000|2021-12-02 13:45:00|1686|1683.5|1683.5|1681|1686|1683.5|1682|1680|2586
1638453000000|2021-12-02 13:50:00|1684|1681.5|1684|1682.5|1684.5|1683|1682.5|1681.5|1565
1638453300000|2021-12-02 13:55:00|1683.5|1682|1684|1682.5|1684.5|1683.5|1681.5|1680.5|11530
1638453600000|2021-12-02 14:00:00|1683.5|1681.5|1687|1686|1687.5|1686|1682|1680.5|3875
1638453900000|2021-12-02 14:05:00|1687.5|1686.5|1689|1687.5|1690.5|1689.5|1687.5|1685.5|2855
1638454200000|2021-12-02 14:10:00|1688.5|1688|1689.5|1688.5|1689.5|1688.5|1687.5|1686.5|3678
1638454500000|2021-12-02 14:15:00|1689|1688|1692|1690.5|1692.5|1691.5|1688|1687|8206
1638454800000|2021-12-02 14:20:00|1691.5|1691|1695|1693|1696.5|1695.5|1691.5|1690.5|3025
1638455100000|2021-12-02 14:25:00|1694|1692.5|1688.5|1687|1694|1692.5|1688.5|1686.5|6979
1638455400000|2021-12-02 14:30:00|1689|1687.5|1691.5|1690.5|1694.5|1693|1688.5|1687|11875
1638455700000|2021-12-02 14:35:00|1690.5|1690|1698.5|1696|1701.5|1700|1689|1688|14545
1638456000000|2021-12-02 14:40:00|1698|1696.5|1700|1698|1703|1702|1698|1696.5|28195
1638456300000|2021-12-02 14:45:00|1699.5|1698.5|1699.5|1698|1700.5|1699.5|1697.5|1696.5|6962
1638456600000|2021-12-02 14:50:00|1699|1697.5|1697.5|1696.5|1699.5|1697.5|1695|1693.5|13549
1638456900000|2021-12-02 14:55:00|1697|1696|1695.5|1694|1697.5|1696|1693|1692|7814
1638457200000|2021-12-02 15:00:00|1695|1693.5|1694|1692.5|1695.5|1693.5|1688.5|1686.5|14444
1638457500000|2021-12-02 15:05:00|1693.5|1693|1692|1690|1694|1693|1691|1690|8994
1638457800000|2021-12-02 15:10:00|1691.5|1689.5|1688.5|1687.5|1691.5|1689.5|1688.5|1687.5|5626
1638458100000|2021-12-02 15:15:00|1689|1688|1687.5|1686|1690|1689|1686|1685|12024
1638458400000|2021-12-02 15:20:00|1687|1685.5|1687|1685.5|1690|1689.5|1686.5|1685|13059
1638458700000|2021-12-02 15:25:00|1687.5|1686|1688.5|1687.5|1689|1687.5|1686.5|1685|12152
1638459000000|2021-12-02 15:30:00|1689|1688|1686.5|1685|1691|1690|1686.5|1685|7568
1638459300000|2021-12-02 15:35:00|1686|1684.5|1681.5|1679.5|1686.5|1684.5|1680.5|1679.5|15724
1638459600000|2021-12-02 15:40:00|1681|1680|1677.5|1676|1681|1680|1675.5|1674.5|14645
1638459900000|2021-12-02 15:45:00|1678|1676.5|1680.5|1678.5|1681.5|1681|1677.5|1676|11063
1638460200000|2021-12-02 15:50:00|1680|1679|1684.5|1683|1686|1684|1680|1679|24573
1638460500000|2021-12-02 15:55:00|1685|1683.5|1684.5|1683.5|1685|1683.5|1683|1682|3811
1638460800000|2021-12-02 16:00:00|1684|1683|1685|1684|1685|1684|1682.5|1682|5154
1638461100000|2021-12-02 16:05:00|1684.5|1683.5|1686.5|1685.5|1687.5|1687|1684|1683|18315
1638461400000|2021-12-02 16:10:00|1686|1685|1686.5|1684.5|1686.5|1685.5|1685.5|1684|5410
1638461700000|2021-12-02 16:15:00|1686|1685|1684|1682.5|1687|1685.5|1683.5|1682.5|7181
1638462000000|2021-12-02 16:20:00|1684.5|1683|1683.5|1682|1685.5|1684.5|1682.5|1681.5|10966
1638462300000|2021-12-02 16:25:00|1684|1682.5|1682|1680|1684|1682.5|1679.5|1678.5|34006
1638518400000|2021-12-03 08:00:00|1684.5|1677.5|1695.5|1691.5|1697|1692|1678.5|1673|9715
1638518700000|2021-12-03 08:05:00|1696|1692|1690.5|1689|1697|1693.5|1686.5|1685|14807
1638519000000|2021-12-03 08:10:00|1690|1688.5|1685|1683.5|1690.5|1688.5|1684|1683.5|8849
1638519300000|2021-12-03 08:15:00|1684.5|1682.5|1677.5|1676.5|1684.5|1682.5|1677.5|1676.5|2926
1638519600000|2021-12-03 08:20:00|1677|1676|1669.5|1667|1679.5|1677|1667.5|1665.5|18869
1638519900000|2021-12-03 08:25:00|1670|1667.5|1670.5|1669|1673|1672|1669.5|1667.5|3509
1638520200000|2021-12-03 08:30:00|1671|1670|1675.5|1673|1676.5|1675.5|1670|1668.5|9217
1638520500000|2021-12-03 08:35:00|1675|1673.5|1674|1672.5|1675.5|1674.5|1672.5|1672|5516
1638520800000|2021-12-03 08:40:00|1674.5|1673|1677|1675.5|1678.5|1678|1674.5|1673|15243
1638521100000|2021-12-03 08:45:00|1677.5|1676|1672.5|1671|1678.5|1676.5|1672|1671|3300
1638521400000|2021-12-03 08:50:00|1673|1671.5|1672.5|1671.5|1673.5|1672.5|1672|1671|2437
1638521700000|2021-12-03 08:55:00|1672|1671|1673|1671.5|1673|1672|1671.5|1670.5|3476
1638522000000|2021-12-03 09:00:00|1673.5|1672|1668.5|1667.5|1673.5|1672.5|1665.5|1664.5|10201
1638522300000|2021-12-03 09:05:00|1669|1668|1668.5|1667.5|1670|1669|1667|1666.5|4978
1638522600000|2021-12-03 09:10:00|1669|1668.5|1675.5|1674.5|1675.5|1674.5|1668.5|1667.5|8321
1638522900000|2021-12-03 09:15:00|1675|1674|1673|1671.5|1676|1675|1672|1671|8936
1638523200000|2021-12-03 09:20:00|1672.5|1671|1670|1669|1672.5|1671|1669|1668.5|1208
1638523500000|2021-12-03 09:25:00|1669|1668|1668.5|1667.5|1671|1670.5|1667|1665.5|8777
1638523800000|2021-12-03 09:30:00|1669|1668|1675|1674|1676|1675|1668.5|1668|13558
1638524100000|2021-12-03 09:35:00|1674.5|1673.5|1670.5|1669|1677.5|1676.5|1669.5|1668.5|30876
1638524400000|2021-12-03 09:40:00|1670|1669.5|1666|1664.5|1671.5|1670.5|1666|1664.5|15983
1638524700000|2021-12-03 09:45:00|1666.5|1665|1666|1664|1669|1668|1666|1664|16878
1638525000000|2021-12-03 09:50:00|1665.5|1663.5|1668.5|1667|1670.5|1669.5|1664|1663|8849
1638525300000|2021-12-03 09:55:00|1669|1667.5|1668|1667|1669|1668|1666|1664.5|8686
1638525600000|2021-12-03 10:00:00|1668.5|1667.5|1667|1666|1669|1667.5|1666.5|1665.5|6686
1638525900000|2021-12-03 10:05:00|1667.5|1666.5|1667.5|1666.5|1668.5|1667.5|1665|1663.5|22104
1638526200000|2021-12-03 10:10:00|1668|1667|1668.5|1667|1671.5|1670.5|1668|1667|7250
1638526500000|2021-12-03 10:15:00|1669|1667.5|1670|1668.5|1670|1669|1667.5|1667|8552
1638526800000|2021-12-03 10:20:00|1669.5|1669.5|1669|1668|1670|1669.5|1667.5|1666.5|6579
1638527100000|2021-12-03 10:25:00|1669.5|1668.5|1666.5|1665.5|1670|1669|1666.5|1665.5|5430
1638527400000|2021-12-03 10:30:00|1665.5|1665|1666.5|1665|1666.5|1665.5|1665|1664|3925
1638527700000|2021-12-03 10:35:00|1666|1664.5|1666.5|1665.5|1667|1666.5|1664.5|1664|5693
1638528000000|2021-12-03 10:40:00|1666|1665|1663.5|1662.5|1666.5|1665|1661|1660.5|6922
1638528300000|2021-12-03 10:45:00|1663|1662|1665|1664|1666|1664.5|1662|1660.5|5904
1638528600000|2021-12-03 10:50:00|1664.5|1663.5|1663|1661.5|1665|1664|1662|1661|2846
1638528900000|2021-12-03 10:55:00|1662.5|1662|1662.5|1661.5|1663.5|1662.5|1661|1660.5|1859
1638529200000|2021-12-03 11:00:00|1663|1662|1667|1665.5|1667|1665.5|1663|1661.5|6753
1638529500000|2021-12-03 11:05:00|1666.5|1666|1667.5|1666.5|1668|1667|1665.5|1665|2362
1638529800000|2021-12-03 11:10:00|1668|1667|1667.5|1666.5|1669|1668|1667|1666.5|4485
1638530100000|2021-12-03 11:15:00|1668|1667|1667.5|1666.5|1668|1667.5|1667|1666|1324
1638530400000|2021-12-03 11:20:00|1668|1667|1665|1664|1668|1667.5|1665|1664|2873
1638530700000|2021-12-03 11:25:00|1664.5|1663.5|1663|1662|1664.5|1664|1662.5|1661.5|2311
1638531000000|2021-12-03 11:30:00|1663.5|1662.5|1664.5|1663.5|1664.5|1664|1663|1662.5|2231
1638531300000|2021-12-03 11:35:00|1665|1664.5|1664.5|1663.5|1666|1665.5|1663.5|1662|4828
1638531600000|2021-12-03 11:40:00|1664|1663|1663.5|1662.5|1664|1663|1661.5|1660.5|3474
1638531900000|2021-12-03 11:45:00|1663|1662|1661.5|1660.5|1663.5|1662.5|1661|1660|913
1638532200000|2021-12-03 11:50:00|1661|1660|1660.5|1659.5|1661.5|1660|1659.5|1658.5|19980
1638532500000|2021-12-03 11:55:00|1660|1660|1659.5|1658.5|1661|1660|1659|1658.5|45340
1638532800000|2021-12-03 12:00:00|1659|1658|1659.5|1658.5|1659.5|1658.5|1657.5|1656.5|4897
1638533100000|2021-12-03 12:05:00|1659|1659|1657.5|1656.5|1660|1659|1655.5|1655|8974
1638533400000|2021-12-03 12:10:00|1657|1656|1656.5|1655.5|1658|1657.5|1655|1654|11755
1638533700000|2021-12-03 12:15:00|1657|1656|1657.5|1656.5|1657.5|1656.5|1657|1656|2338
1638534000000|2021-12-03 12:20:00|1657|1657|1655|1654.5|1657|1657|1655|1654.5|6347
1638534300000|2021-12-03 12:25:00|1655.5|1655|1655|1654|1656|1655.5|1654|1653.5|9048
1638534600000|2021-12-03 12:30:00|1655.5|1654.5|1654.5|1653.5|1656|1655|1654.5|1653.5|3818
1638534900000|2021-12-03 12:35:00|1654|1653|1653.5|1652.5|1654|1653|1652.5|1652|4388
1638535200000|2021-12-03 12:40:00|1654|1653|1655.5|1654.5|1656|1655|1654|1653|4568
1638535500000|2021-12-03 12:45:00|1655|1654|1654|1653|1655|1654.5|1653.5|1652.5|3054
1638535800000|2021-12-03 12:50:00|1654.5|1653.5|1653|1652|1654.5|1653.5|1652.5|1652|1950
1638536100000|2021-12-03 12:55:00|1653.5|1652.5|1651.5|1651|1653.5|1652.5|1651.5|1650.5|1789
1638536400000|2021-12-03 13:00:00|1652|1651.5|1652|1651|1652.5|1652|1652|1651|10147
1638536700000|2021-12-03 13:05:00|1651.5|1650.5|1650|1648.5|1652|1651|1649.5|1648.5|10687
1638537000000|2021-12-03 13:10:00|1650.5|1649.5|1651|1649.5|1652.5|1651.5|1650|1648.5|6497
1638537300000|2021-12-03 13:15:00|1651.5|1650.5|1652.5|1651.5|1652.5|1652|1651.5|1650.5|6717
1638537600000|2021-12-03 13:20:00|1653|1652|1652|1651|1653.5|1652.5|1652|1651|2407
1638537900000|2021-12-03 13:25:00|1651.5|1651.5|1651|1650|1652|1651.5|1650.5|1649|3277
1638538200000|2021-12-03 13:30:00|1651.5|1650.5|1653.5|1652.5|1656|1655|1650|1649|12153
1638538500000|2021-12-03 13:35:00|1654|1653|1657.5|1656.5|1657.5|1656.5|1654|1653|9903
1638538800000|2021-12-03 13:40:00|1657|1656|1659|1657.5|1659.5|1658.5|1656|1655.5|10980
1638539100000|2021-12-03 13:45:00|1658.5|1658|1656.5|1655|1659|1658|1656.5|1655|9193
1638539400000|2021-12-03 13:50:00|1657|1655.5|1657|1655.5|1657|1656|1656|1655|4662
1638539700000|2021-12-03 13:55:00|1656.5|1655|1655|1654|1656.5|1656|1654.5|1653|7736
1638540000000|2021-12-03 14:00:00|1655.5|1654.5|1656|1655|1656|1655.5|1655.5|1654.5|3363
1638540300000|2021-12-03 14:05:00|1656.5|1655.5|1655.5|1654.5|1656.5|1656|1655|1654.5|3022
1638540600000|2021-12-03 14:10:00|1655|1654|1652|1651|1655.5|1654|1651.5|1650.5|12158
1638540900000|2021-12-03 14:15:00|1651.5|1651.5|1659|1658|1660.5|1660|1651.5|1651|17729
1638541200000|2021-12-03 14:20:00|1658.5|1657.5|1653|1651.5|1659|1658|1653|1651.5|32200
1638541500000|2021-12-03 14:25:00|1652.5|1652|1654.5|1653.5|1655.5|1655|1652.5|1652|6968
1638541800000|2021-12-03 14:30:00|1655|1654|1648.5|1647|1658|1657|1648|1647|40102
1638542100000|2021-12-03 14:35:00|1648|1646.5|1641|1640.5|1648|1647|1639.5|1637.5|11944
1638542400000|2021-12-03 14:40:00|1640.5|1640|1635.5|1633.5|1648|1647|1635|1633|38139
1638542700000|2021-12-03 14:45:00|1636|1634|1627.5|1626|1637|1636|1627|1626|31381
1638543000000|2021-12-03 14:50:00|1627|1626.5|1624|1623|1628.5|1627.5|1624|1623|7358
1638543300000|2021-12-03 14:55:00|1625|1623.5|1623.5|1621.5|1625.5|1624.5|1619.5|1618.5|28495
1638543600000|2021-12-03 15:00:00|1623|1621|1625.5|1624.5|1631|1629|1621|1620.5|19127
1638543900000|2021-12-03 15:05:00|1626|1625.5|1621.5|1620.5|1626|1625.5|1620.5|1619.5|20873
1638544200000|2021-12-03 15:10:00|1621|1621|1614.5|1613.5|1622|1621|1614|1612.5|23093
1638544500000|2021-12-03 15:15:00|1615|1614|1616|1615|1618|1617|1614|1613|35881
1638544800000|2021-12-03 15:20:00|1615.5|1614.5|1619.5|1618|1623.5|1623|1615|1614.5|33371
1638545100000|2021-12-03 15:25:00|1619|1617|1627.5|1626.5|1630.5|1629|1618|1616.5|13442
1638545400000|2021-12-03 15:30:00|1627|1625.5|1627|1625|1627|1625.5|1620|1618.5|8641
1638545700000|2021-12-03 15:35:00|1626.5|1625.5|1631|1630|1631|1630.5|1626.5|1625|10838
1638546000000|2021-12-03 15:40:00|1630.5|1629.5|1625|1623.5|1631|1629.5|1623.5|1622.5|9554
1638546300000|2021-12-03 15:45:00|1624.5|1623|1625.5|1625|1625.5|1625|1621.5|1620|10246
1638546600000|2021-12-03 15:50:00|1626.5|1625.5|1626|1624.5|1627.5|1626.5|1624.5|1624|8092
1638546900000|2021-12-03 15:55:00|1626.5|1625|1627|1625.5|1627|1626|1623.5|1623|21319
1638547200000|2021-12-03 16:00:00|1626.5|1625|1627|1625.5|1627.5|1626.5|1624|1623.5|14531
1638547500000|2021-12-03 16:05:00|1626.5|1626|1625.5|1624.5|1626.5|1626.5|1624|1623|17384
1638547800000|2021-12-03 16:10:00|1626|1625|1621.5|1621|1627|1626|1621.5|1620.5|12768
1638548100000|2021-12-03 16:15:00|1621|1620.5|1621.5|1620.5|1621.5|1621|1618.5|1618|11100
1638548400000|2021-12-03 16:20:00|1621|1620|1622|1621|1623|1621.5|1620|1619.5|11295
1638548700000|2021-12-03 16:25:00|1622.5|1621.5|1624|1622.5|1624.5|1623|1621.5|1621|14984
1638777600000|2021-12-06 08:00:00|1621|1608.5|1618|1614.5|1621|1615|1612.5|1607|11128
1638777900000|2021-12-06 08:05:00|1618.5|1615|1605|1601.5|1620|1616.5|1605|1601|8596
1638778200000|2021-12-06 08:10:00|1604.5|1601|1601|1598|1604.5|1602.5|1599.5|1596.5|7504
1638778500000|2021-12-06 08:15:00|1600.5|1598.5|1599.5|1597.5|1601.5|1600.5|1597|1593.5|14052
1638778800000|2021-12-06 08:20:00|1599|1597|1599.5|1598.5|1602|1601|1598|1597|25094
1638779100000|2021-12-06 08:25:00|1599|1597.5|1603|1601|1604.5|1603|1599|1597.5|10570
1638779400000|2021-12-06 08:30:00|1602|1600.5|1602.5|1601|1603.5|1602.5|1600.5|1599|6595
1638779700000|2021-12-06 08:35:00|1603|1602|1605|1603.5|1610|1607.5|1602.5|1601|13994
1638780000000|2021-12-06 08:40:00|1604.5|1602.5|1604.5|1603.5|1605.5|1604.5|1603|1601|8248
1638780300000|2021-12-06 08:45:00|1605.5|1604.5|1605|1603.5|1607.5|1606|1603.5|1603|6428
1638780600000|2021-12-06 08:50:00|1604.5|1604|1608|1606.5|1610|1608.5|1604.5|1603.5|3080
1638780900000|2021-12-06 08:55:00|1607.5|1607|1613.5|1611.5|1613.5|1612.5|1605.5|1605|8366
1638781200000|2021-12-06 09:00:00|1614|1612|1613|1612|1617|1616|1612.5|1611.5|11249
1638781500000|2021-12-06 09:05:00|1613.5|1612.5|1612.5|1611|1614.5|1614|1611|1609.5|7285
1638781800000|2021-12-06 09:10:00|1612|1611.5|1611|1610.5|1612.5|1611.5|1611|1610|1622
1638782100000|2021-12-06 09:15:00|1610.5|1610|1604.5|1603|1610.5|1610|1603.5|1602|50907
1638782400000|2021-12-06 09:20:00|1605|1603.5|1602|1600.5|1605|1603.5|1600|1599|9924
1638782700000|2021-12-06 09:25:00|1601.5|1600|1603|1601.5|1603|1601.5|1600.5|1600|4013
1638783000000|2021-12-06 09:30:00|1602.5|1601|1601|1600|1602.5|1601|1599|1598|31770
1638783300000|2021-12-06 09:35:00|1601.5|1600.5|1600.5|1599.5|1602|1601.5|1598.5|1597.5|20225
1638783600000|2021-12-06 09:40:00|1600|1600|1600.5|1599|1603.5|1602.5|1600|1599|12194
1638783900000|2021-12-06 09:45:00|1600|1600|1601|1600|1601|1600.5|1596|1595|26423
1638784200000|2021-12-06 09:50:00|1601.5|1600.5|1605.5|1604.5|1605.5|1604.5|1601.5|1600.5|8885
1638784500000|2021-12-06 09:55:00|1605|1604|1601|1600|1609.5|1607.5|1600.5|1599|21085
1638784800000|2021-12-06 10:00:00|1601.5|1600.5|1601.5|1600.5|1602.5|1601.5|1600.5|1599.5|5851
1638785100000|2021-12-06 10:05:00|1602|1601|1602|1601|1604|1602.5|1600.5|1600|14121
1638785400000|2021-12-06 10:10:00|1601.5|1600.5|1604|1602.5|1604|1602.5|1601|1600.5|8888
1638785700000|2021-12-06 10:15:00|1604.5|1603|1607|1606|1608|1606.5|1604.5|1602.5|2132
1638786000000|2021-12-06 10:20:00|1606.5|1605.5|1604|1603.5|1606.5|1605.5|1604|1603|7730
1638786300000|2021-12-06 10:25:00|1604.5|1603|1605|1604.5|1607|1605.5|1604|1603|5409
1638786600000|2021-12-06 10:30:00|1604.5|1603.5|1606|1604.5|1606|1605.5|1603.5|1602.5|5791
1638786900000|2021-12-06 10:35:00|1606.5|1605|1608.5|1607|1610|1609|1604.5|1603.5|23678
1638787200000|2021-12-06 10:40:00|1609|1607.5|1605|1604.5|1609|1608|1605|1604.5|21631
1638787500000|2021-12-06 10:45:00|1605.5|1605|1599.5|1597.5|1605.5|1605|1599|1597.5|6217
1638787800000|2021-12-06 10:50:00|1599|1597|1598|1597|1600.5|1598.5|1595.5|1594|14359
1638788100000|2021-12-06 10:55:00|1598.5|1596.5|1595.5|1593.5|1599|1596.5|1595|1593|13881
1638788400000|2021-12-06 11:00:00|1594.5|1593|1594.5|1593.5|1596|1594.5|1593|1591.5|12134
1638788700000|2021-12-06 11:05:00|1594|1593|1595.5|1594.5|1597.5|1596.5|1593.5|1593|20410
1638789000000|2021-12-06 11:10:00|1596|1595|1595.5|1594.5|1596|1595|1595|1594|6379
1638789300000|2021-12-06 11:15:00|1595|1594|1597|1596|1598.5|1597.5|1595|1594|7848
1638789600000|2021-12-06 11:20:00|1596.5|1595.5|1595|1594|1597|1596|1594.5|1594|9222
1638789900000|2021-12-06 11:25:00|1595.5|1594.5|1590.5|1589.5|1596|1595|1589.5|1589|43039
1638790200000|2021-12-06 11:30:00|1590|1589|1585|1584.5|1590|1589|1583|1582|18439
1638790500000|2021-12-06 11:35:00|1584.5|1584|1588|1587|1588.5|1587|1582.5|1581.5|10010
1638790800000|2021-12-06 11:40:00|1588.5|1587.5|1592|1590.5|1592.5|1591.5|1588.5|1587|5035
1638791100000|2021-12-06 11:45:00|1591.5|1591|1592|1591|1594|1592.5|1591|1590.5|19987
1638791400000|2021-12-06 11:50:00|1591.5|1590.5|1591|1590|1592|1591|1588.5|1588|9073
1638791700000|2021-12-06 11:55:00|1591.5|1590.5|1591|1589.5|1592.5|1591.5|1590|1589.5|5847
1638792000000|2021-12-06 12:00:00|1591.5|1590|1588.5|1587.5|1591.5|1591|1588.5|1587|6690
1638792300000|2021-12-06 12:05:00|1588|1587|1586.5|1585.5|1588|1587|1585.5|1583.5|2594
1638792600000|2021-12-06 12:10:00|1587|1585|1587.5|1586|1587.5|1586.5|1586|1585|812
1638792900000|2021-12-06 12:15:00|1587|1585.5|1585.5|1583.5|1587.5|1585.5|1585|1583|2027
1638793200000|2021-12-06 12:20:00|1586|1584.5|1583|1581.5|1586|1585.5|1580|1579|4684
1638793500000|2021-12-06 12:25:00|1582.5|1581|1577.5|1576.5|1582.5|1581|1577|1576.5|45035
1638793800000|2021-12-06 12:30:00|1578|1577|1574|1572.5|1579|1578|1572.5|1571|5281
1638794100000|2021-12-06 12:35:00|1573.5|1573|1577|1575|1577|1575|1573|1572|5943
1638794400000|2021-12-06 12:40:00|1577.5|1575.5|1579.5|1578.5|1580|1578.5|1577.5|1575.5|3081
1638794700000|2021-12-06 12:45:00|1579|1579|1577.5|1576.5|1580.5|1579|1576|1574|10381
1638795000000|2021-12-06 12:50:00|1578|1577|1578.5|1578|1580|1579|1577|1576|31485
1638795300000|2021-12-06 12:55:00|1579|1578.5|1578|1577|1579|1578.5|1577.5|1577|5335
1638795600000|2021-12-06 13:00:00|1578.5|1577.5|1582.5|1581|1582.5|1581|1578|1577.5|2090
1638795900000|2021-12-06 13:05:00|1582|1580.5|1583|1582|1584.5|1583.5|1581.5|1580.5|13709
1638796200000|2021-12-06 13:10:00|1583.5|1582.5|1586.5|1585.5|1586.5|1585.5|1583.5|1582.5|1947
1638796500000|2021-12-06 13:15:00|1587|1586|1595|1593|1595|1593|1587|1586|4842
1638796800000|2021-12-06 13:20:00|1595.5|1593.5|1600|1599|1601|1599.5|1595|1593.5|24691
1638797100000|2021-12-06 13:25:00|1600.5|1599.5|1597.5|1596.5|1601.5|1600.5|1597.5|1596.5|5643
1638797400000|2021-12-06 13:30:00|1598|1597|1599|1598.5|1602.5|1600.5|1597.5|1596|11364
1638797700000|2021-12-06 13:35:00|1599.5|1599|1597.5|1596.5|1599.5|1599|1597|1596|2594
1638798000000|2021-12-06 13:40:00|1598|1597|1600|1598.5|1602|1600|1598|1596.5|6816
1638798300000|2021-12-06 13:45:00|1599.5|1599|1592.5|1591|1600|1599|1592.5|1591|6828
1638798600000|2021-12-06 13:50:00|1592|1591.5|1587|1586|1592.5|1591.5|1585.5|1584|9118
1638798900000|2021-12-06 13:55:00|1587.5|1586.5|1587|1586|1588.5|1587.5|1586.5|1586|3295
1638799200000|2021-12-06 14:00:00|1586.5|1586.5|1585.5|1584.5|1588.5|1587.5|1585|1584|7556
1638799500000|2021-12-06 14:05:00|1585|1584|1584.5|1583.5|1585|1584.5|1582.5|1582|7049
1638799800000|2021-12-06 14:10:00|1584|1583|1583.5|1582.5|1584.5|1583.5|1582.5|1582|3983
1638800100000|2021-12-06 14:15:00|1583|1582|1582|1580.5|1585.5|1584.5|1579.5|1578|13768
1638800400000|2021-12-06 14:20:00|1582.5|1581|1586|1584.5|1588|1586.5|1582.5|1581|17732
1638800700000|2021-12-06 14:25:00|1585.5|1585|1582|1580|1586|1585|1581|1580|7044
1638801000000|2021-12-06 14:30:00|1582.5|1581|1580|1579|1585|1583|1577.5|1577|12354
1638801300000|2021-12-06 14:35:00|1579.5|1578.5|1577|1575.5|1580|1578.5|1574|1573|13236
1638801600000|2021-12-06 14:40:00|1576.5|1575|1579.5|1578.5|1581|1580|1575.5|1574.5|12592
1638801900000|2021-12-06 14:45:00|1580|1579|1587.5|1586|1588|1587|1580|1578.5|14531
1638802200000|2021-12-06 14:50:00|1587|1587|1588|1587|1589.5|1589|1585.5|1584.5|11672
1638802500000|2021-12-06 14:55:00|1588.5|1587.5|1584|1582.5|1590.5|1590|1583.5|1582.5|27185
1638802800000|2021-12-06 15:00:00|1584.5|1583|1580.5|1579.5|1586|1585|1580.5|1579.5|15006
1638803100000|2021-12-06 15:05:00|1580|1579|1582|1581|1583|1581.5|1577.5|1576.5|11474
1638803400000|2021-12-06 15:10:00|1583|1581.5|1582|1581.5|1583|1582.5|1580.5|1579.5|16641
1638803700000|2021-12-06 15:15:00|1582.5|1582|1584.5|1583.5|1591|1590.5|1582.5|1582|32500
1638804000000|2021-12-06 15:20:00|1584|1583|1585.5|1584.5|1586|1585|1583|1582|37643
1638804300000|2021-12-06 15:25:00|1585|1584|1582.5|1581.5|1585|1584.5|1582|1580.5|24921
1638804600000|2021-12-06 15:30:00|1583|1582|1580.5|1580|1584|1582.5|1579.5|1578|17573
1638804900000|2021-12-06 15:35:00|1580|1579.5|1578|1577|1581|1580|1576.5|1576|19058
1638805200000|2021-12-06 15:40:00|1578.5|1577.5|1576|1575.5|1579.5|1578.5|1576|1574.5|10082
1638805500000|2021-12-06 15:45:00|1575.5|1575|1576|1575|1576.5|1575.5|1575|1574|7530
1638805800000|2021-12-06 15:50:00|1575.5|1574.5|1572.5|1571.5|1576|1574.5|1571.5|1570.5|12380
1638806100000|2021-12-06 15:55:00|1573|1572|1569.5|1568.5|1573.5|1572.5|1569.5|1568|16944
1638806400000|2021-12-06 16:00:00|1570|1569|1570.5|1569.5|1571|1570.5|1568|1567|19185
1638806700000|2021-12-06 16:05:00|1570|1569|1569.5|1569|1570|1569.5|1567|1566|11342
1638807000000|2021-12-06 16:10:00|1569|1568.5|1569|1568.5|1570.5|1570|1568.5|1568|16779
1638807300000|2021-12-06 16:15:00|1569.5|1569|1574.5|1573|1576.5|1576|1569|1569|27930
1638807600000|2021-12-06 16:20:00|1575|1573.5|1575.5|1574.5|1577|1576|1574.5|1573.5|22708
1638807900000|2021-12-06 16:25:00|1576|1575|1575|1573.5|1577|1576|1574|1573|32319
1638864000000|2021-12-07 08:00:00|1599.5|1570.5|1579.5|1576|1599.5|1587.5|1572.5|1570|13900
1638864300000|2021-12-07 08:05:00|1579|1575.5|1583.5|1581.5|1585.5|1581.5|1579|1575.5|6534
1638864600000|2021-12-07 08:10:00|1584|1582.5|1599|1596|1600.5|1599.5|1584|1581.5|12929
1638864900000|2021-12-07 08:15:00|1598.5|1596.5|1600|1598.5|1602.5|1600.5|1598|1596|24828
1638865200000|2021-12-07 08:20:00|1600.5|1597.5|1600|1598.5|1603|1601|1598.5|1597|12033
1638865500000|2021-12-07 08:25:00|1599.5|1598|1599.5|1597|1602.5|1600|1598.5|1597|13945
1638865800000|2021-12-07 08:30:00|1600|1597.5|1598.5|1597|1600|1598.5|1598|1597|7724
1638866100000|2021-12-07 08:35:00|1598|1597.5|1601|1599.5|1605.5|1602.5|1597.5|1597|44794
1638866400000|2021-12-07 08:40:00|1601.5|1600|1601|1599.5|1606|1603|1601|1599.5|22589
1638866700000|2021-12-07 08:45:00|1601.5|1600|1610.5|1608.5|1612.5|1610.5|1601.5|1600|14588
1638867000000|2021-12-07 08:50:00|1610|1609|1610.5|1609|1612|1609.5|1610|1608.5|6437
1638867300000|2021-12-07 08:55:00|1610|1608.5|1608.5|1606.5|1613.5|1612|1608.5|1606|6248
1638867600000|2021-12-07 09:00:00|1608|1607|1606|1605|1608|1607|1603.5|1602.5|9414
1638867900000|2021-12-07 09:05:00|1607|1605.5|1608.5|1606.5|1608.5|1606.5|1605|1603|6348
1638868200000|2021-12-07 09:10:00|1608|1607|1606|1604.5|1608.5|1607.5|1604.5|1603|5098
1638868500000|2021-12-07 09:15:00|1605.5|1604|1601|1599|1606.5|1605.5|1600.5|1599|6888
1638868800000|2021-12-07 09:20:00|1600.5|1599.5|1608|1606.5|1609.5|1608.5|1600.5|1599.5|11424
1638869100000|2021-12-07 09:25:00|1607.5|1607.5|1605.5|1604.5|1608|1607.5|1605.5|1604.5|5188
1638869400000|2021-12-07 09:30:00|1605|1604|1605.5|1604|1608|1606|1603.5|1603|10136
1638869700000|2021-12-07 09:35:00|1606|1604.5|1610|1609|1611.5|1610.5|1606|1604|19757
1638870000000|2021-12-07 09:40:00|1609.5|1608.5|1608.5|1607|1610|1609|1607.5|1606.5|10312
1638870300000|2021-12-07 09:45:00|1609.5|1607.5|1611|1609.5|1611|1610|1608.5|1607.5|6848
1638870600000|2021-12-07 09:50:00|1610.5|1609|1609.5|1608.5|1612|1610.5|1609|1607.5|11590
1638870900000|2021-12-07 09:55:00|1610|1609|1607|1605.5|1610.5|1609|1605|1603.5|18218
1638871200000|2021-12-07 10:00:00|1607.5|1606|1622|1619.5|1622.5|1620|1607|1606|34842
1638871500000|2021-12-07 10:05:00|1621.5|1620|1618|1616|1621.5|1620|1616.5|1615|7806
1638871800000|2021-12-07 10:10:00|1617.5|1616.5|1621|1619.5|1622|1621|1617.5|1616.5|5318
1638872100000|2021-12-07 10:15:00|1622|1620|1619|1618|1622|1620.5|1619|1618|6310
1638872400000|2021-12-07 10:20:00|1618.5|1617.5|1615|1613.5|1619|1618|1614.5|1613|75235
1638872700000|2021-12-07 10:25:00|1614.5|1614|1618.5|1617|1619|1618|1611.5|1610.5|18688
1638873000000|2021-12-07 10:30:00|1618|1616.5|1616.5|1615|1619|1617.5|1616|1615|3128
1638873300000|2021-12-07 10:35:00|1616|1615.5|1619|1617|1621.5|1619.5|1615.5|1614.5|10190
1638873600000|2021-12-07 10:40:00|1618|1616.5|1619.5|1617.5|1620|1618.5|1616.5|1615|9049
1638873900000|2021-12-07 10:45:00|1619|1618|1619|1617|1620|1619|1618|1616.5|4141
1638874200000|2021-12-07 10:50:00|1618.5|1617.5|1616.5|1615|1618.5|1618|1616|1615|4822
1638874500000|2021-12-07 10:55:00|1616|1614.5|1618|1616.5|1618|1617|1615|1614.5|10178
1638874800000|2021-12-07 11:00:00|1621|1619.5|1621|1619|1621|1619.5|1620.5|1618.5|188
1638875100000|2021-12-07 11:05:00|1622.5|1619.5|1621.5|1619.5|1622.5|1620.5|1620.5|1619|983
1638875400000|2021-12-07 11:10:00|1621|1619|1620.5|1618.5|1621|1619|1620.5|1618.5|285
1638875700000|2021-12-07 11:15:00|1619.5|1618|1621.5|1619.5|1621.5|1619.5|1618|1616|1624
1638876000000|2021-12-07 11:20:00|1621.5|1620|1624|1623|1624.5|1623|1620.5|1619.5|5385
1638876300000|2021-12-07 11:25:00|1624.5|1623.5|1627.5|1626|1631|1630|1624.5|1623|7733
1638876600000|2021-12-07 11:30:00|1628.5|1626.5|1624.5|1623.5|1629.5|1628|1624|1623|24599
1638876900000|2021-12-07 11:35:00|1624|1624|1624|1622.5|1627|1625|1622|1620.5|5311
1638877200000|2021-12-07 11:40:00|1624.5|1623|1624|1622.5|1626.5|1625|1624|1622.5|2699
1638877500000|2021-12-07 11:45:00|1624.5|1623.5|1626|1624.5|1627|1625.5|1624|1622.5|3677
1638877800000|2021-12-07 11:50:00|1626.5|1625|1625.5|1624.5|1626.5|1625|1625|1624.5|4531
1638878100000|2021-12-07 11:55:00|1625|1625|1624.5|1623.5|1626|1625.5|1624.5|1623.5|4450
1638878400000|2021-12-07 12:00:00|1624|1623|1623|1622|1624|1623|1620.5|1619|3446
1638878700000|2021-12-07 12:05:00|1622.5|1621.5|1621|1619.5|1622.5|1622|1619.5|1618.5|3349
1638879000000|2021-12-07 12:10:00|1620.5|1619|1620|1619|1620.5|1619|1620|1619|369
1638879300000|2021-12-07 12:15:00|1620.5|1619.5|1620.5|1619|1620.5|1619.5|1620|1619|1081
1638879600000|2021-12-07 12:20:00|1620|1619.5|1617.5|1616|1620|1619.5|1616.5|1616|2980
1638879900000|2021-12-07 12:25:00|1616.5|1616.5|1620.5|1619.5|1621|1619.5|1616.5|1616|8981
1638880200000|2021-12-07 12:30:00|1620|1618.5|1620.5|1619|1620.5|1619|1620|1618.5|140
1638880500000|2021-12-07 12:35:00|1621|1619.5|1623.5|1621.5|1623.5|1621.5|1621|1619|2708
1638880800000|2021-12-07 12:40:00|1624|1622|1626|1624.5|1626|1625|1622.5|1621.5|7238
1638881100000|2021-12-07 12:45:00|1626.5|1625|1625.5|1624|1626.5|1625|1624.5|1623.5|10019
1638881400000|2021-12-07 12:50:00|1625|1623.5|1625.5|1624.5|1625.5|1625|1624|1623.5|28164
1638881700000|2021-12-07 12:55:00|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|3368
1638882000000|2021-12-07 13:00:00|1626|1625|1626|1624.5|1626|1625|1625|1624|2535
1638882300000|2021-12-07 13:05:00|1625.5|1624|1625.5|1624.5|1626|1625.5|1624.5|1624|9113
1638882600000|2021-12-07 13:10:00|1625|1625|1625.5|1624.5|1625.5|1625|1625|1624.5|739
1638882900000|2021-12-07 13:15:00|1625|1625|1625.5|1624.5|1626|1625|1624.5|1624|12135
1638883200000|2021-12-07 13:20:00|1626|1625|1625.5|1624.5|1626.5|1625.5|1625.5|1624.5|13750
1638883500000|2021-12-07 13:25:00|1626|1625|1626|1624.5|1626.5|1625.5|1625.5|1624.5|15832
1638883800000|2021-12-07 13:30:00|||||||||1500
1638884100000|2021-12-07 13:35:00|1625.5|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|4614
1638884400000|2021-12-07 13:40:00|1625|1624|1625.5|1624.5|1626.5|1625.5|1624.5|1624|19353
1638884700000|2021-12-07 13:45:00|1626|1625|1626|1624.5|1628|1626|1625.5|1624.5|28732
1638885000000|2021-12-07 13:50:00|1625|1625|1625|1624.5|1626|1625|1625|1624.5|10136
1638885300000|2021-12-07 13:55:00|1625.5|1625|1625.5|1624.5|1629|1627.5|1625|1624.5|17229
1638885600000|2021-12-07 14:00:00|1626|1625|1626|1624.5|1626|1625|1626|1624.5|3359
1638885900000|2021-12-07 14:05:00|1626.5|1625|1625.5|1624.5|1626.5|1625|1625.5|1624.5|3774
1638886200000|2021-12-07 14:10:00|1625|1625|1625|1624.5|1625.5|1625|1624.5|1624|8464
1638886500000|2021-12-07 14:15:00|1625.5|1625|1629.5|1628|1629.5|1628|1625.5|1625|3652
1638886800000|2021-12-07 14:20:00|1630|1628.5|1630.5|1629.5|1632.5|1631|1630|1628.5|11615
1638887100000|2021-12-07 14:25:00|1630|1629|1629.5|1628|1630.5|1629.5|1628.5|1628|5662
1638887400000|2021-12-07 14:30:00|1630|1629|1629.5|1628.5|1630.5|1629.5|1627|1626|15021
1638887700000|2021-12-07 14:35:00|1629|1628|1629|1627.5|1629.5|1628.5|1626.5|1625.5|7830
1638888000000|2021-12-07 14:40:00|1629.5|1628|1629|1627.5|1630.5|1629|1628|1627.5|6596
1638888300000|2021-12-07 14:45:00|1629.5|1628|1630|1629|1632|1630.5|1629.5|1628|48167
1638888600000|2021-12-07 14:50:00|1630.5|1630|1630|1629|1632|1631|1630|1629|4580
1638888900000|2021-12-07 14:55:00|1630.5|1629.5|1629|1627|1631|1630|1628|1627|9076
1638889200000|2021-12-07 15:00:00|1628.5|1627.5|1629.5|1628.5|1631.5|1630.5|1628|1627|10728
1638889500000|2021-12-07 15:05:00|1630|1629|1627.5|1627|1630.5|1629.5|1627.5|1627|8197
1638889800000|2021-12-07 15:10:00|1628|1627.5|1626.5|1625.5|1629|1628.5|1626|1625.5|6006
1638890100000|2021-12-07 15:15:00|1627|1626|1618.5|1617|1627.5|1626.5|1618|1616.5|35387
1638890400000|2021-12-07 15:20:00|1619|1617.5|1620|1618.5|1623|1622.5|1619|1617.5|17556
1638890700000|2021-12-07 15:25:00|1619.5|1618|1621.5|1620|1623.5|1622.5|1618.5|1617.5|14271
1638891000000|2021-12-07 15:30:00|1621|1619.5|1622.5|1621|1623|1622|1620|1619|10273
1638891300000|2021-12-07 15:35:00|1622|1621.5|1622|1621|1625|1623.5|1622|1621|8192
1638891600000|2021-12-07 15:40:00|1621.5|1621.5|1621|1620|1622.5|1622|1620|1619|16691
1638891900000|2021-12-07 15:45:00|1621.5|1620.5|1622|1621.5|1623|1622.5|1621.5|1620.5|11162
1638892200000|2021-12-07 15:50:00|1622.5|1621|1628|1627.5|1630.5|1628.5|1622.5|1621|11978
1638892500000|2021-12-07 15:55:00|1628.5|1628|1629|1627.5|1629|1628|1627.5|1627|2953
1638892800000|2021-12-07 16:00:00|1628.5|1628|1626|1624.5|1629|1628.5|1624|1623|21279
1638893100000|2021-12-07 16:05:00|1625.5|1625|1625|1623.5|1626.5|1625.5|1624.5|1623.5|13210
1638893400000|2021-12-07 16:10:00|1625.5|1624.5|1625.5|1624.5|1626|1625.5|1624.5|1624|22013
1638893700000|2021-12-07 16:15:00|1625|1625|1624.5|1623.5|1625.5|1625|1623|1622.5|15986
1638894000000|2021-12-07 16:20:00|1625|1624|1625.5|1624.5|1626|1625.5|1624.5|1623.5|38340
1638894300000|2021-12-07 16:25:00|1626|1625|1626.5|1625|1627|1626|1624.5|1624|30581
1638950400000|2021-12-08 08:00:00|1625.5|1606|1616.5|1609.5|1634|1625.5|1598|1587|15693
1638950700000|2021-12-08 08:05:00|1616|1609|1620.5|1617|1624|1618.5|1610|1603.5|22479
1638951000000|2021-12-08 08:10:00|1621|1617.5|1628.5|1624.5|1632.5|1627.5|1621|1617.5|7643
1638951300000|2021-12-08 08:15:00|1628|1624|1623.5|1620.5|1629.5|1628|1621.5|1618.5|8285
1638951600000|2021-12-08 08:20:00|1624|1621|1631|1629|1636|1634|1624|1621|16913
1638951900000|2021-12-08 08:25:00|1630.5|1629.5|1632|1629.5|1636|1633|1628.5|1626.5|17873
1638952200000|2021-12-08 08:30:00|1632.5|1630.5|1629.5|1628|1636|1633|1627.5|1626|28357
1638952500000|2021-12-08 08:35:00|1630|1628.5|1632.5|1629.5|1640|1637|1628.5|1627|27107
1638952800000|2021-12-08 08:40:00|1633|1631|1643|1640|1645.5|1644.5|1632|1629|46783
1638953100000|2021-12-08 08:45:00|1642.5|1642|1638|1635|1648.5|1646.5|1638|1635|14712
1638953400000|2021-12-08 08:50:00|1638.5|1635.5|1640.5|1638.5|1641|1639|1633.5|1631.5|5840
1638953700000|2021-12-08 08:55:00|1641|1639|1636|1633.5|1641.5|1639|1634.5|1633.5|7837
1638954000000|2021-12-08 09:00:00|1635.5|1633|1637|1635|1637|1636|1633|1631|6419
1638954300000|2021-12-08 09:05:00|1636.5|1634.5|1634|1633|1636.5|1634.5|1633.5|1631.5|10307
1638954600000|2021-12-08 09:10:00|1633.5|1632|1632|1631|1633.5|1632|1631|1629.5|13687
1638954900000|2021-12-08 09:15:00|1631.5|1630.5|1638.5|1637|1640|1639.5|1631.5|1630.5|10298
1638955200000|2021-12-08 09:20:00|1639|1637.5|1634|1632|1639.5|1638|1632.5|1631.5|6484
1638955500000|2021-12-08 09:25:00|1633.5|1631.5|1633.5|1632|1633.5|1632|1631.5|1630.5|3473
1638955800000|2021-12-08 09:30:00|1633|1632.5|1631.5|1630|1633|1632.5|1631|1629.5|1762
1638956100000|2021-12-08 09:35:00|1631|1629.5|1637|1635|1637.5|1636|1630.5|1629.5|9359
1638956400000|2021-12-08 09:40:00|1636.5|1634.5|1639.5|1638|1640|1638.5|1636|1634.5|5140
1638956700000|2021-12-08 09:45:00|1639|1638.5|1634|1633|1639|1638.5|1632.5|1631|4809
1638957000000|2021-12-08 09:50:00|1634.5|1633.5|1639.5|1638|1642.5|1640.5|1634.5|1633.5|5010
1638957300000|2021-12-08 09:55:00|1640|1638.5|1644.5|1644|1645|1644|1640|1638|2645
1638957600000|2021-12-08 10:00:00|1644|1643|1645|1643.5|1645.5|1644|1640|1638.5|5448
1638957900000|2021-12-08 10:05:00|1645.5|1642.5|1646.5|1644.5|1647.5|1645.5|1643.5|1642.5|3544
1638958200000|2021-12-08 10:10:00|1646|1645|1644|1643|1646|1645|1644|1643|2808
1638958500000|2021-12-08 10:15:00|1643.5|1642.5|1646.5|1645.5|1646.5|1645.5|1643|1642|4255
1638958800000|2021-12-08 10:20:00|1647|1646|1648.5|1647|1649|1648|1646.5|1645.5|2504
1638959100000|2021-12-08 10:25:00|1649.5|1647.5|1648.5|1647|1651.5|1650|1647|1646.5|4766
1638959400000|2021-12-08 10:30:00|1649|1647.5|1651|1650|1651.5|1650|1648.5|1647.5|7725
1638959700000|2021-12-08 10:35:00|1651.5|1650.5|1666|1664|1668|1667.5|1651.5|1650.5|19438
1638960000000|2021-12-08 10:40:00|1666.5|1664.5|1671|1669.5|1677.5|1675|1666.5|1664.5|11391
1638960300000|2021-12-08 10:45:00|1671.5|1670|1676.5|1674|1676.5|1674|1671.5|1669.5|6236
1638960600000|2021-12-08 10:50:00|1676|1674.5|1672.5|1670|1676.5|1675.5|1670|1667.5|15133
1638960900000|2021-12-08 10:55:00|1673|1670.5|1673|1671|1674.5|1673|1669.5|1667.5|7372
1638961200000|2021-12-08 11:00:00|1674|1671.5|1673.5|1671.5|1677.5|1676|1672.5|1671|6164
1638961500000|2021-12-08 11:05:00|1673|1672|1677|1674.5|1677|1675|1673|1671.5|1565
1638961800000|2021-12-08 11:10:00|1676.5|1675.5|1672.5|1671|1678.5|1676.5|1672.5|1671|10342
1638962100000|2021-12-08 11:15:00|1673|1671.5|1669.5|1668|1674|1673|1668.5|1668|9050
1638962400000|2021-12-08 11:20:00|1669|1667.5|1667.5|1666|1669|1668.5|1667|1666|8767
1638962700000|2021-12-08 11:25:00|1668|1666.5|1674|1671.5|1674|1671.5|1668|1666.5|12087
1638963000000|2021-12-08 11:30:00|1673.5|1670.5|1676|1674|1677.5|1675|1670.5|1669.5|16520
1638963300000|2021-12-08 11:35:00|1675.5|1673.5|1676.5|1674.5|1677.5|1676|1673.5|1672|6891
1638963600000|2021-12-08 11:40:00|1677|1675|1670.5|1668.5|1678|1676.5|1670.5|1668.5|18594
1638963900000|2021-12-08 11:45:00|1670|1669|1645.5|1643.5|1675|1674|1644|1642.5|78033
1638964200000|2021-12-08 11:50:00|1646|1644|1640.5|1638|1650.5|1648|1635.5|1633.5|34377
1638964500000|2021-12-08 11:55:00|1641|1638.5|1634|1631.5|1643|1640|1632|1630|5766
1638964800000|2021-12-08 12:00:00|1634.5|1632|1640|1638|1643|1641|1634.5|1632|8923
1638965100000|2021-12-08 12:05:00|1639.5|1639|1641.5|1639.5|1642.5|1640.5|1638|1637|6808
1638965400000|2021-12-08 12:10:00|1641|1639|1638|1635.5|1642|1639.5|1635.5|1634.5|11557
1638965700000|2021-12-08 12:15:00|1637.5|1636|1639|1637|1639.5|1638|1635.5|1634|4151
1638966000000|2021-12-08 12:20:00|1639.5|1637.5|1639|1638|1641|1639.5|1638.5|1637.5|1443
1638966300000|2021-12-08 12:25:00|1638.5|1637.5|1645|1644.5|1646|1644.5|1637|1636.5|16582
1638966600000|2021-12-08 12:30:00|1644.5|1643.5|1644|1642.5|1644.5|1644|1641.5|1639.5|2867
1638966900000|2021-12-08 12:35:00|1643.5|1642|1645.5|1644|1646.5|1645|1643|1640.5|6755
1638967200000|2021-12-08 12:40:00|1646|1644.5|1648|1646|1649|1647|1646|1644.5|2762
1638967500000|2021-12-08 12:45:00|1647.5|1646.5|1648|1647|1648.5|1647.5|1646.5|1645.5|4023
1638967800000|2021-12-08 12:50:00|1647.5|1646.5|1651|1649.5|1651|1650|1647.5|1646|5172
1638968100000|2021-12-08 12:55:00|1651.5|1650|1650|1649|1652.5|1650.5|1649|1648.5|13948
1638968400000|2021-12-08 13:00:00|1649.5|1649.5|1651.5|1650|1652|1650.5|1649.5|1649.5|2243
1638968700000|2021-12-08 13:05:00|1652.5|1650.5|1656.5|1654.5|1660|1659|1650.5|1649.5|21785
1638969000000|2021-12-08 13:10:00|1656|1654|1657.5|1656|1658|1656.5|1653.5|1652.5|3138
1638969300000|2021-12-08 13:15:00|1657|1655.5|1664|1661.5|1669.5|1667.5|1654|1651.5|42400
1638969600000|2021-12-08 13:20:00|1663.5|1661|1663.5|1661.5|1665.5|1663.5|1659.5|1657.5|5113
1638969900000|2021-12-08 13:25:00|1663|1661|1661.5|1660|1663|1661.5|1661.5|1660|676
1638970200000|2021-12-08 13:30:00|1661|1660.5|1662|1660.5|1664.5|1663|1660|1659.5|8223
1638970500000|2021-12-08 13:35:00|1661.5|1661|1662.5|1661|1662.5|1661.5|1659.5|1658.5|3566
1638970800000|2021-12-08 13:40:00|1663|1661.5|1663.5|1662|1666.5|1665.5|1663|1661.5|7051
1638971100000|2021-12-08 13:45:00|1663|1661.5|1662.5|1661|1663.5|1662|1660|1659.5|91558
1638971400000|2021-12-08 13:50:00|1662|1660.5|1654.5|1653|1662|1661|1654.5|1652.5|10016
1638971700000|2021-12-08 13:55:00|1655.5|1653.5|1656.5|1655|1656.5|1655|1651.5|1650|4637
1638972000000|2021-12-08 14:00:00|1656|1655.5|1662|1661|1662|1661|1656|1655.5|6026
1638972300000|2021-12-08 14:05:00|1661.5|1660.5|1658.5|1657.5|1662|1660.5|1658.5|1657.5|3718
1638972600000|2021-12-08 14:10:00|1658|1657|1659|1658|1659.5|1658.5|1657|1656|13788
1638972900000|2021-12-08 14:15:00|1659.5|1658.5|1659|1658|1659.5|1658.5|1658.5|1657.5|2448
1638973200000|2021-12-08 14:20:00|1659.5|1658.5|1659|1658|1662|1661|1657.5|1657|10318
1638973500000|2021-12-08 14:25:00|1659.5|1658.5|1662|1661|1662|1661|1658.5|1658|6357
1638973800000|2021-12-08 14:30:00|1661.5|1660.5|1661.5|1660.5|1662.5|1661.5|1659|1658|10212
1638974100000|2021-12-08 14:35:00|1662|1661|1660|1659.5|1664|1662.5|1658.5|1657|26134
1638974400000|2021-12-08 14:40:00|1660.5|1660|1655.5|1654|1662.5|1661|1653.5|1652|10479
1638974700000|2021-12-08 14:45:00|1656.5|1654.5|1663.5|1663|1664|1663|1656.5|1654.5|5764
1638975000000|2021-12-08 14:50:00|1664|1663.5|1659|1657.5|1665.5|1663.5|1655|1654.5|10389
1638975300000|2021-12-08 14:55:00|1658.5|1657|1645.5|1643.5|1658.5|1657|1644.5|1643|17728
1638975600000|2021-12-08 15:00:00|1646|1644|1642.5|1641|1646|1645.5|1641|1639.5|26045
1638975900000|2021-12-08 15:05:00|1642|1640.5|1644.5|1643|1646|1645|1639.5|1638.5|12751
1638976200000|2021-12-08 15:10:00|1644|1642.5|1640.5|1639|1644.5|1643|1639.5|1638|13435
1638976500000|2021-12-08 15:15:00|1641|1639.5|1639|1638|1645.5|1644|1637.5|1636|13589
1638976800000|2021-12-08 15:20:00|1639.5|1639|1639|1638|1640|1639|1637|1636.5|11294
1638977100000|2021-12-08 15:25:00|1638.5|1637|1634|1633.5|1638.5|1637.5|1633.5|1632.5|26374
1638977400000|2021-12-08 15:30:00|1635|1634|1636|1635|1637.5|1636.5|1634|1633|11298
1638977700000|2021-12-08 15:35:00|1636.5|1635.5|1634|1633|1639|1638.5|1631.5|1630|30181
1638978000000|2021-12-08 15:40:00|1633.5|1632.5|1635.5|1634.5|1636|1635.5|1633|1632.5|4138
1638978300000|2021-12-08 15:45:00|1636|1635|1636|1635|1637.5|1636.5|1635.5|1634.5|9320
1638978600000|2021-12-08 15:50:00|1635.5|1634.5|1634|1633|1636|1634.5|1632|1631|6307
1638978900000|2021-12-08 15:55:00|1634.5|1633.5|1634.5|1633.5|1635|1634.5|1633.5|1633|6510
1638979200000|2021-12-08 16:00:00|1634|1633|1631.5|1630.5|1634.5|1634|1629.5|1628.5|8637
1638979500000|2021-12-08 16:05:00|1631|1631|1630|1628.5|1632.5|1631.5|1629.5|1628.5|7421
1638979800000|2021-12-08 16:10:00|1630.5|1629|1631|1630|1631.5|1631|1629|1628|8905
1638980100000|2021-12-08 16:15:00|1630.5|1630.5|1629|1628|1631|1630.5|1627.5|1626|11038
1638980400000|2021-12-08 16:20:00|1628.5|1627.5|1628.5|1627.5|1632.5|1631.5|1628|1627|13443
1638980700000|2021-12-08 16:25:00|1628|1627|1634.5|1629.5|1645|1643.5|1626|1624.5|142952
1639036800000|2021-12-09 08:00:00|1644|1639.5|1633.5|1626.5|1652|1650|1633.5|1626|12740
1639037100000|2021-12-09 08:05:00|1633|1628|1634.5|1631|1636|1634|1628.5|1625.5|6572
1639037400000|2021-12-09 08:10:00|1634|1631.5|1630.5|1629.5|1635|1632.5|1629.5|1626.5|5801
1639037700000|2021-12-09 08:15:00|1632|1630|1635.5|1634|1639.5|1636.5|1629.5|1626.5|7491
1639038000000|2021-12-09 08:20:00|1635|1633|1634|1632|1636|1635|1632|1629.5|5610
1639038300000|2021-12-09 08:25:00|1634.5|1632.5|1634|1632.5|1637|1634.5|1634|1631.5|1027
1639038600000|2021-12-09 08:30:00|1633.5|1632|1635|1633.5|1635|1634|1633|1632|2778
1639038900000|2021-12-09 08:35:00|1635.5|1634|1631.5|1629.5|1638|1636.5|1631.5|1629.5|5731
1639039200000|2021-12-09 08:40:00|1629.5|1629|1633.5|1631|1636|1634|1629.5|1629|5113
1639039500000|2021-12-09 08:45:00|1634.5|1631.5|1629|1627|1634.5|1632.5|1628.5|1626.5|4065
1639039800000|2021-12-09 08:50:00|1628.5|1627.5|1633|1632|1633|1632|1628.5|1627|4501
1639040100000|2021-12-09 08:55:00|1634|1632.5|1640|1638.5|1640|1638.5|1634|1632.5|6381
1639040400000|2021-12-09 09:00:00|1640.5|1637.5|1640|1638.5|1640.5|1638.5|1638.5|1637.5|1989
1639040700000|2021-12-09 09:05:00|1641|1639|1642|1641|1642.5|1641.5|1641|1639|11258
1639041000000|2021-12-09 09:10:00|1641.5|1640.5|1634|1633|1642|1640.5|1633|1631.5|9814
1639041300000|2021-12-09 09:15:00|1634.5|1633.5|1635.5|1634|1636|1635|1634.5|1632|2235
1639041600000|2021-12-09 09:20:00|1635|1633.5|1632|1630.5|1637.5|1636|1632|1630.5|7210
1639041900000|2021-12-09 09:25:00|1633|1631|1632|1630.5|1633|1631.5|1627.5|1625.5|8757
1639042200000|2021-12-09 09:30:00|1631.5|1630|1629|1627.5|1633|1632|1628.5|1626.5|7192
1639042500000|2021-12-09 09:35:00|1628.5|1626.5|1630.5|1629|1631|1630|1627|1625.5|6620
1639042800000|2021-12-09 09:40:00|1629.5|1629.5|1632|1630|1632|1631|1628|1627|8923
1639043100000|2021-12-09 09:45:00|1631.5|1630.5|1632|1631|1633|1632|1631.5|1630|6139
1639043400000|2021-12-09 09:50:00|1632.5|1630.5|1630.5|1629|1632.5|1630.5|1630.5|1629|4866
1639043700000|2021-12-09 09:55:00|1630|1628.5|1629.5|1628|1630.5|1629.5|1628.5|1627.5|2182
1639044000000|2021-12-09 10:00:00|1630|1628.5|1629.5|1628|1630.5|1629.5|1629|1628|3434
1639044300000|2021-12-09 10:05:00|1629|1628.5|1629.5|1628.5|1630|1629|1628|1627|1198
1639044600000|2021-12-09 10:10:00|1630|1629|1626|1624|1630|1629|1625.5|1624|7093
1639044900000|2021-12-09 10:15:00|1625.5|1624.5|1624|1622.5|1625.5|1624.5|1623|1622|7601
1639045200000|2021-12-09 10:20:00|1623.5|1622|1623|1621|1623.5|1622|1621.5|1620.5|995
1639045500000|2021-12-09 10:25:00|1623.5|1621.5|1629|1627|1629|1627|1622.5|1621|5169
1639045800000|2021-12-09 10:30:00|1629.5|1627.5|1627.5|1625.5|1630|1629|1627.5|1625.5|1523
1639046100000|2021-12-09 10:35:00|1626.5|1626|1621.5|1620|1627.5|1626|1621|1620|2457
1639046400000|2021-12-09 10:40:00|1622|1620.5|1622.5|1621|1623|1622|1622|1620|1977
1639046700000|2021-12-09 10:45:00|1621.5|1620.5|1618.5|1616|1622|1620.5|1616.5|1615.5|2507
1639047000000|2021-12-09 10:50:00|1618|1616.5|1616|1614|1618.5|1617|1614.5|1613.5|1043
1639047300000|2021-12-09 10:55:00||1614.5||1614.5||1614.5||1614|2309
1639047600000|2021-12-09 11:00:00|1616.5|1615|1614.5|1613.5|1618.5|1617|1614.5|1613.5|6554
1639047900000|2021-12-09 11:05:00|1615|1614|1620|1618.5|1620.5|1618.5|1615|1612.5|6496
1639048200000|2021-12-09 11:10:00|1619.5|1619|1611|1609.5|1620|1619|1610.5|1609|12445
1639048500000|2021-12-09 11:15:00|1611.5|1609|1611.5|1609.5|1612.5|1612|1609|1607|4307
1639048800000|2021-12-09 11:20:00|1611|1610|1612|1611|1612.5|1611|1611|1610|2999
1639049100000|2021-12-09 11:25:00|1612.5|1611.5|1612.5|1611.5|1614.5|1613.5|1612|1611|2833
1639049400000|2021-12-09 11:30:00|1613|1612|1614|1613|1615|1613.5|1613|1612|907
1639049700000|2021-12-09 11:35:00|1613.5|1612.5|1613.5|1611.5|1614|1612.5|1613|1611.5|1011
1639050000000|2021-12-09 11:40:00|1613|1612|1613|1612|1613|1612|1613|1611.5|115
1639050300000|2021-12-09 11:45:00|1613.5|1612.5|1614|1613|1614|1613|1613.5|1612|1185
1639050600000|2021-12-09 11:50:00|1613.5|1612.5|1612.5|1611|1614|1612.5|1612|1611|1094
1639050900000|2021-12-09 11:55:00|1613.5|1611.5|1625|1624.5|1625.5|1625|1613|1611.5|27894
1639051200000|2021-12-09 12:00:00|1625.5|1625|1617|1615.5|1626.5|1625.5|1614|1612|8938
1639051500000|2021-12-09 12:05:00|1616.5||1616.5||1617||1616.5||198
1639051800000|2021-12-09 12:10:00|1616|1615|1616|1615|1617|1616.5|1616|1614.5|2610
1639052100000|2021-12-09 12:15:00|1616.5|1615.5|1620.5|1619.5|1621|1620|1616.5|1615.5|3482
1639052400000|2021-12-09 12:20:00|1620|1619|1618|1617|1620|1619|1617.5|1617|991
1639052700000|2021-12-09 12:25:00|1618.5|1617.5|1618.5|1617.5|1620.5|1618.5|1618|1617.5|3739
1639053000000|2021-12-09 12:30:00|1618|1617|1618|1617.5|1621.5|1619.5|1617.5|1617|15631
1639053300000|2021-12-09 12:35:00|1618.5|1617|1620|1619|1620|1619|1618.5|1617|1889
1639053600000|2021-12-09 12:40:00|1619.5|1618.5|1620|1619|1620|1619|1619.5|1618.5|434
1639053900000|2021-12-09 12:45:00|1620.5|1619.5|1621.5|1620|1623|1622.5|1620.5|1619.5|1796
1639054200000|2021-12-09 12:50:00|1622|1620.5|1623|1622|1623.5|1623|1622|1620.5|1420
1639054500000|2021-12-09 12:55:00|1622.5|1621.5|1621|1620|1623|1622|1620|1618.5|8498
1639054800000|2021-12-09 13:00:00|1620.5|1619.5|1624|1622|1625.5|1623.5|1619.5|1618|2880
1639055100000|2021-12-09 13:05:00|1624.5|1622.5|1621.5|1620|1625|1624|1621|1619.5|2401
1639055400000|2021-12-09 13:10:00|1622|1620.5|1621.5|1620|1623|1622.5|1620.5|1619.5|8214
1639055700000|2021-12-09 13:15:00|1621|1619.5|1620.5|1619|1621|1620.5|1617.5|1617|9675
1639056000000|2021-12-09 13:20:00|1620|1618.5|1627.5|1625.5|1627.5|1626.5|1618.5|1617.5|9217
1639056300000|2021-12-09 13:25:00|1627|1626.5|1624|1623|1627|1626.5|1623.5|1622.5|4913
1639056600000|2021-12-09 13:30:00|1623.5|1622.5|1622|1620.5|1623.5|1622.5|1622|1620|2219
1639056900000|2021-12-09 13:35:00|1621.5|1620|1619.5|1618|1621.5|1620.5|1619|1617.5|2337
1639057200000|2021-12-09 13:40:00|1619|1618.5|1621.5|1619.5|1621.5|1620.5|1619|1618|1785
1639057500000|2021-12-09 13:45:00|1621|1619|1620|1618.5|1621|1619|1619|1618|1048
1639057800000|2021-12-09 13:50:00|1619.5|1618|1618.5|1617.5|1619.5|1618|1618|1617|3599
1639058100000|2021-12-09 13:55:00|1619|1618|1619.5|1618.5|1620.5|1620|1618.5|1617.5|6083
1639058400000|2021-12-09 14:00:00|1620.5|1619|1619.5|1618.5|1621.5|1620.5|1619.5|1618.5|2885
1639058700000|2021-12-09 14:05:00|1620|1619|1622.5|1621|1622.5|1621.5|1620|1618.5|3534
1639059000000|2021-12-09 14:10:00|1623|1621.5|1624|1622.5|1626|1625|1623|1621|2360
1639059300000|2021-12-09 14:15:00|1624.5|1623|1624.5|1623|1624.5|1623.5|1624.5|1622.5|1736
1639059600000|2021-12-09 14:20:00|1624|1623.5|1624.5|1623.5|1625|1624|1623.5|1622.5|3758
1639059900000|2021-12-09 14:25:00|1625||1625||1625||1624.5||1930
1639060200000|2021-12-09 14:30:00|1625.5|1624|1635|1633.5|1635.5|1634.5|1625.5|1623.5|6790
1639060500000|2021-12-09 14:35:00|1634.5|1633|1638|1636.5|1639.5|1638.5|1632|1631|9080
1639060800000|2021-12-09 14:40:00|1639|1637|1632|1630|1640.5|1639|1631.5|1630|7513
1639061100000|2021-12-09 14:45:00|1631.5|1630.5|1633|1632|1634|1633|1631|1630.5|4042
1639061400000|2021-12-09 14:50:00|1633.5|1631.5|1629|1627.5|1633.5|1631.5|1627.5|1627|4482
1639061700000|2021-12-09 14:55:00|1629.5|1628|1629|1627.5|1630|1629|1627.5|1627|2175
1639062000000|2021-12-09 15:00:00|1628.5|1628|1626|1624.5|1628.5|1628|1625|1624.5|4478
1639062300000|2021-12-09 15:05:00|1625.5|1625|1626.5|1625.5|1627.5|1627|1625.5|1624.5|3663
1639062600000|2021-12-09 15:10:00|1627|1626|1624.5|1623.5|1627.5|1626.5|1624.5|1623.5|3075
1639062900000|2021-12-09 15:15:00|1624|1623|1625.5|1624.5|1626|1624.5|1624|1622.5|3492
1639063200000|2021-12-09 15:20:00|1625|1624|1624.5|1623.5|1625|1624|1624|1623.5|1689
1639063500000|2021-12-09 15:25:00|1624|1623|1619.5|1618.5|1624.5|1623|1619|1618|7106
1639063800000|2021-12-09 15:30:00|1619|1618|1614.5|1613|1619|1618|1607|1604.5|17211
1639064100000|2021-12-09 15:35:00|1615|1613.5|1616|1615|1618.5|1617.5|1612|1610|8820
1639064400000|2021-12-09 15:40:00|1615.5|1614|1621|1619|1623|1621.5|1615.5|1614|14831
1639064700000|2021-12-09 15:45:00|1620.5|1619.5|1623.5|1622|1623.5|1622.5|1620.5|1619|7288
1639065000000|2021-12-09 15:50:00|1623|1622.5|1624|1623|1624|1623|1623|1622|2346
1639065300000|2021-12-09 15:55:00|1623.5|1622.5|1624.5|1623|1625.5|1625|1622.5|1621.5|26809
1639065600000|2021-12-09 16:00:00|1625|1623.5|1634.5|1633.5|1634.5|1634|1625|1623.5|21504
1639065900000|2021-12-09 16:05:00|1634|1633|1640.5|1639|1642.5|1641|1634|1632.5|31976
1639066200000|2021-12-09 16:10:00|1640|1638.5|1628|1626.5|1640|1638.5|1627.5|1626|61214
1639066500000|2021-12-09 16:15:00|1627.5|1627|1631|1630|1632|1630.5|1627|1625.5|24996
1639066800000|2021-12-09 16:20:00|1631.5|1630.5|1634|1633|1634|1633.5|1630.5|1630|21451
1639067100000|2021-12-09 16:25:00|1633.5|1633.5|1632.5|1631|1634.5|1634|1631.5|1631|30023
1639123200000|2021-12-10 08:00:00|1631|1616.5|1635.5|1631.5|1637.5|1634|1625|1615|25028
1639123500000|2021-12-10 08:05:00|1635|1632|1625.5|1621|1635.5|1632|1625.5|1621|10099
1639123800000|2021-12-10 08:10:00|1625|1621.5|1625.5|1623.5|1626|1623.5|1622.5|1620|1054
1639124100000|2021-12-10 08:15:00|1626|1625.5|1626|1623.5|1626|1625.5|1624|1621.5|2064
1639124400000|2021-12-10 08:20:00|1625.5|1624|1623.5|1621.5|1629|1627|1622|1620|2154
1639124700000|2021-12-10 08:25:00|1624|1622|1623.5|1621.5|1624.5|1623|1621.5|1620|2372
1639125000000|2021-12-10 08:30:00|1623|1620.5|1620.5|1618.5|1623.5|1621|1618.5|1617|4975
1639125300000|2021-12-10 08:35:00|1620|1618|1629|1627.5|1631|1628.5|1617.5|1616.5|5810
1639125600000|2021-12-10 08:40:00|1628.5|1627|1630.5|1628.5|1630.5|1628.5|1628|1626.5|3191
1639125900000|2021-12-10 08:45:00|1631|1629|1629.5|1628.5|1633|1631|1629.5|1628.5|2139
1639126200000|2021-12-10 08:50:00|1630|1629|1630|1628.5|1631.5|1630|1628.5|1627|3303
1639126500000|2021-12-10 08:55:00|1629.5|1629|1637.5|1636|1638|1636.5|1629.5|1628.5|4147
1639126800000|2021-12-10 09:00:00|1637|1635|1633.5|1632|1637|1635.5|1633.5|1632|3684
1639127100000|2021-12-10 09:05:00|1634|1632.5|1638|1636|1639.5|1637.5|1632|1631|6136
1639127400000|2021-12-10 09:10:00|1637.5|1635.5|1648.5|1646|1652.5|1650.5|1637|1635|25401
1639127700000|2021-12-10 09:15:00|1649|1646.5|1639|1637.5|1649|1646.5|1639|1637.5|12639
1639128000000|2021-12-10 09:20:00|1638|1637|1637.5|1636.5|1640|1639|1636.5|1635|2593
1639128300000|2021-12-10 09:25:00|1637|1635.5|1639.5|1638|1640|1638|1636.5|1634|2747
1639128600000|2021-12-10 09:30:00|1639|1637.5|1636.5|1636|1640|1639.5|1636.5|1635|8538
1639128900000|2021-12-10 09:35:00|1637|1635.5|1635.5|1633.5|1639|1638|1635|1633.5|4115
1639129200000|2021-12-10 09:40:00|1635|1633|1629|1627.5|1635|1633|1629|1627|2716
1639129500000|2021-12-10 09:45:00|1628.5|1627|1627.5|1625|1629|1628|1627.5|1625|2674
1639129800000|2021-12-10 09:50:00|1627|1625.5|1624|1622|1627|1625.5|1622.5|1620.5|3014
1639130100000|2021-12-10 09:55:00|1623|1621.5|1622.5|1621|1623|1621.5|1622|1619.5|579
1639130400000|2021-12-10 10:00:00|1623.5|1622|1626|1624|1626|1624.5|1623.5|1622|1252
1639130700000|2021-12-10 10:05:00|1626.5||1626||1626.5||1626||46
1639131000000|2021-12-10 10:10:00|1625.5|1623.5|1624.5|1623|1626.5|1625|1623.5|1622|4620
1639131300000|2021-12-10 10:15:00||1622.5||1622.5||1622.5||1622.5|881
1639131600000|2021-12-10 10:20:00|1625|1623|1629|1627.5|1629.5|1628.5|1625|1623|3243
1639131900000|2021-12-10 10:25:00|1628.5|1627|1629|1628.5|1630|1629|1627.5|1626.5|2772
1639132200000|2021-12-10 10:30:00|1629.5|1628|1629.5|1628|1631.5|1630|1626|1624|3236
1639132500000|2021-12-10 10:35:00|1628.5|1627.5|1627|1625.5|1628.5|1627.5|1626.5|1625|941
1639132800000|2021-12-10 10:40:00|1626.5|1625|1627.5|1626|1627.5|1626.5|1625.5|1624.5|837
1639133100000|2021-12-10 10:45:00|1627|1625.5|1625.5|1624|1627|1625.5|1624|1623|1851
1639133400000|2021-12-10 10:50:00|1625|1623|1627|1625.5|1627.5|1625.5|1624|1623|1062
1639133700000|2021-12-10 10:55:00|1626.5|1626|1628.5|1626.5|1628.5|1627.5|1626.5|1625.5|1559
1639134000000|2021-12-10 11:00:00|1628|1627|1629.5|1628|1629.5|1628|1628|1627|1089
1639134300000|2021-12-10 11:05:00|1629|1627.5|1627|1626|1629.5|1627.5|1627|1626|1935
1639134600000|2021-12-10 11:10:00|1627.5|1626.5|1631.5|1630.5|1632|1630.5|1627.5|1626.5|102880
1639134900000|2021-12-10 11:15:00|1631|1630|1630|1628.5|1631|1630|1630|1628.5|834
1639135200000|2021-12-10 11:20:00|1629.5|1628|1629|1627.5|1629.5|1628.5|1627|1626.5|1776
1639135500000|2021-12-10 11:25:00|1628.5|1628|1627.5|1625.5|1629|1628|1627.5|1625.5|1730
1639135800000|2021-12-10 11:30:00|1628|1626|1629|1627.5|1629|1628.5|1627.5|1626|7469
1639136100000|2021-12-10 11:35:00|1628.5|1628|1629|1627|1630.5|1630|1628.5|1627|2135
1639136400000|2021-12-10 11:40:00|1629.5|1627.5|1626|1624|1629.5|1628.5|1626|1624|1686
1639136700000|2021-12-10 11:45:00|1626.5|1624.5|1627.5|1626|1628.5|1626.5|1626|1624|1180
1639137000000|2021-12-10 11:50:00|1628|1626.5|1626.5|1625|1631.5|1629.5|1626.5|1624.5|8799
1639137300000|2021-12-10 11:55:00|1627|1625.5|1627.5|1625.5|1629|1628|1627|1625.5|7787
1639137600000|2021-12-10 12:00:00|1627|1625|1631|1629.5|1631|1629.5|1625|1623.5|21100
1639137900000|2021-12-10 12:05:00|1630.5|1630|1628.5|1627|1631.5|1630.5|1628|1627|2872
1639138200000|2021-12-10 12:10:00|1629|1627.5|1628|1626.5|1629|1628.5|1627.5|1626.5|1978
1639138500000|2021-12-10 12:15:00|1627.5||1627.5||1628||1627.5||306
1639138800000|2021-12-10 12:20:00|1628|1627|1629|1628|1629|1628|1626.5|1626|2109
1639139100000|2021-12-10 12:25:00|1629.5|1628.5|1630|1629|1630.5|1630|1629.5|1628.5|39556
1639139400000|2021-12-10 12:30:00|1629.5|1628.5|1628|1627|1630|1629|1628|1626.5|3419
1639139700000|2021-12-10 12:35:00|1628.5|1627.5|1627|1625.5|1629|1627.5|1626|1624.5|1207
1639140000000|2021-12-10 12:40:00|1626|1625|1626|1625|1627.5|1625.5|1626|1624.5|466
1639140300000|2021-12-10 12:45:00|1625|1624.5|1623|1621.5|1626|1624.5|1623|1621.5|1014
1639140600000|2021-12-10 12:50:00|1622.5|1622.5|1623|1622.5|1623.5|1622.5|1622|1621.5|709
1639140900000|2021-12-10 12:55:00|1622.5|1621.5|1623|1621.5|1624.5|1623|1622.5|1621.5|2788
1639141200000|2021-12-10 13:00:00|1622.5|1622|1623|1622|1624|1623|1621.5|1620|2183
1639141500000|2021-12-10 13:05:00|1623.5|1622.5|1622|1621|1623.5|1622.5|1622|1621|1885
1639141800000|2021-12-10 13:10:00|1622.5|1621.5|1624|1623|1624|1623|1620.5|1619.5|3449
1639142100000|2021-12-10 13:15:00|1624.5|1623.5|1623|1621.5|1625.5|1624.5|1622|1620.5|2234
1639142400000|2021-12-10 13:20:00|1622.5|1621|1622|1620.5|1623|1621.5|1621.5|1620.5|515
1639142700000|2021-12-10 13:25:00|1621.5|1621.5|1620.5|1619.5|1622|1621.5|1620|1619|3382
1639143000000|2021-12-10 13:30:00|1621|1620|1626|1624.5|1626|1624.5|1621|1620|4739
1639143300000|2021-12-10 13:35:00|1625.5|1624|1627.5|1626|1627.5|1626|1625|1624|3112
1639143600000|2021-12-10 13:40:00|1627|1625.5|1626.5|1625|1627.5|1626.5|1625.5|1624|3985
1639143900000|2021-12-10 13:45:00|1626|1625.5|1631.5|1629.5|1634.5|1633|1625|1624.5|9287
1639144200000|2021-12-10 13:50:00|1631|1630|1631|1629.5|1632.5|1631.5|1630.5|1629.5|1922
1639144500000|2021-12-10 13:55:00|1631.5|1630|1631|1630|1631.5|1630.5|1631|1629.5|932
1639144800000|2021-12-10 14:00:00|1631.5|1630.5|1632|1631|1633|1632|1631|1630.5|3532
1639145100000|2021-12-10 14:05:00|1632.5|1631.5|1631|1630|1632.5|1631.5|1631|1630|2354
1639145400000|2021-12-10 14:10:00|1631.5|1630.5|1632|1631|1632|1631.5|1629.5|1628.5|4867
1639145700000|2021-12-10 14:15:00|1631.5|1630.5|1629|1627|1632|1631|1629|1627|7922
1639146000000|2021-12-10 14:20:00|1628.5|1626.5|1629|1628|1629|1628.5|1627|1625.5|6159
1639146300000|2021-12-10 14:25:00|1629.5|1628.5|1631|1629.5|1631|1630|1629.5|1628.5|3913
1639146600000|2021-12-10 14:30:00|1630|1629|1631|1630|1632.5|1631.5|1629|1627.5|7065
1639146900000|2021-12-10 14:35:00|1631.5|1630.5|1630|1629|1631.5|1631|1629.5|1628|13125
1639147200000|2021-12-10 14:40:00|1630.5|1629.5|1630|1629|1631.5|1630.5|1629.5|1629|4686
1639147500000|2021-12-10 14:45:00|1629.5|1629.5|1623|1621|1630|1629.5|1623|1621|4742
1639147800000|2021-12-10 14:50:00|1623.5|1621.5|1624.5|1623.5|1625.5|1624.5|1623.5|1621.5|3709
1639148100000|2021-12-10 14:55:00|1624|1623|1629|1627.5|1631|1630|1623|1621|16183
1639148400000|2021-12-10 15:00:00|1628.5|1628|1631|1630|1631.5|1630|1627.5|1625|6287
1639148700000|2021-12-10 15:05:00|1630.5|1630.5|1631|1630|1632|1630.5|1630.5|1629|4487
1639149000000|2021-12-10 15:10:00|1630.5|1629.5|1630.5|1629|1631|1629.5|1628.5|1627|2663
1639149300000|2021-12-10 15:15:00|1630|1629.5|1631|1630|1631|1630.5|1630|1629|6260
1639149600000|2021-12-10 15:20:00|1631.5|1630.5|1630.5|1630|1631.5|1631|1630.5|1629.5|14497
1639149900000|2021-12-10 15:25:00|1630|1629.5|1629|1628|1631.5|1630.5|1628.5|1628|64297
1639150200000|2021-12-10 15:30:00|1628.5|1628.5|1622.5|1621|1629.5|1629|1622|1620.5|7105
1639150500000|2021-12-10 15:35:00|1622|1620.5|1620.5|1619.5|1622|1620.5|1619.5|1618|6539
1639150800000|2021-12-10 15:40:00|1620|1619|1614|1613|1620.5|1619|1614|1613|19515
1639151100000|2021-12-10 15:45:00|1613.5|1612.5|1609.5|1608.5|1614|1612.5|1607.5|1605.5|18416
1639151400000|2021-12-10 15:50:00|1609|1609|1604.5|1603|1610|1609.5|1604.5|1603|174267
1639151700000|2021-12-10 15:55:00|1605|1603.5|1604|1602.5|1609|1607.5|1603.5|1602|28959
1639152000000|2021-12-10 16:00:00|1603.5|1603|1603.5|1602|1606|1605|1601|1600|25970
1639152300000|2021-12-10 16:05:00|1603|1602.5|1602.5|1601|1604|1603.5|1602|1601|19670
1639152600000|2021-12-10 16:10:00|1602|1600|1600|1599|1603.5|1602|1599.5|1597.5|2268
1639152900000|2021-12-10 16:15:00|1601|1599.5|1602|1600|1602|1600.5|1598.5|1597|1376
1639153200000|2021-12-10 16:20:00|1603|1601.5|1603.5|1601.5|1604|1601.5|1602|1600.5|254
1639153500000|2021-12-10 16:25:00|1603|1601|1602|1600|1603|1601.5|1600|1599|1914
1639382400000|2021-12-13 08:00:00|1598|1590.5|1600.5|1599|1607.5|1603.5|1594|1590|25623
1639382700000|2021-12-13 08:05:00|1601|1599.5|1594|1591.5|1612|1609.5|1592|1591|19634
1639383000000|2021-12-13 08:10:00|1594.5|1592|1596|1594|1596.5|1594|1594|1591.5|4526
1639383300000|2021-12-13 08:15:00|1596.5|1595|1595.5|1594|1601|1600|1593.5|1592.5|11399
1639383600000|2021-12-13 08:20:00|1595|1594.5|1594.5|1593|1595.5|1594.5|1590|1589.5|12641
1639383900000|2021-12-13 08:25:00|1594|1592|1588|1587|1594|1592|1585.5|1585|18332
1639384200000|2021-12-13 08:30:00|1587.5|1586|1588|1586.5|1588|1587|1584.5|1582.5|11861
1639384500000|2021-12-13 08:35:00|1588.5|1587|1590.5|1589.5|1591.5|1590.5|1588.5|1587|5233
1639384800000|2021-12-13 08:40:00|1591|1590|1595|1594|1596|1594.5|1591|1590|5881
1639385100000|2021-12-13 08:45:00|1594.5|1593|1594|1593|1595|1594|1593|1592.5|4881
1639385400000|2021-12-13 08:50:00|1594.5|1593.5|1594|1593|1595.5|1594|1594|1593|2459
1639385700000|2021-12-13 08:55:00|1593.5|1592.5|1590.5|1589|1594|1592.5|1583.5|1582.5|25925
1639386000000|2021-12-13 09:00:00|1591|1589.5|1593.5|1592|1593.5|1592.5|1590.5|1589|8555
1639386300000|2021-12-13 09:05:00|1593|1591.5|1588.5|1587|1593.5|1592|1588.5|1587|3518
1639386600000|2021-12-13 09:10:00|1588|1586.5|1592.5|1590.5|1592.5|1591.5|1587.5|1586.5|9507
1639386900000|2021-12-13 09:15:00|1592|1591|1591.5|1590.5|1592|1591|1591|1590.5|3419
1639387200000|2021-12-13 09:20:00|1591|1591|1590.5|1589|1591.5|1591|1588.5|1587.5|7259
1639387500000|2021-12-13 09:25:00|1590|1588|1590|1589|1590.5|1589|1589|1587.5|3445
1639387800000|2021-12-13 09:30:00|1589.5|1589.5|1591.5|1590|1592|1591|1589.5|1589|6685
1639388100000|2021-12-13 09:35:00|1591|1589.5|1588.5|1587.5|1591|1590|1588|1586.5|5963
1639388400000|2021-12-13 09:40:00|1589|1588|1591.5|1590.5|1591.5|1590.5|1588.5|1588|2626
1639388700000|2021-12-13 09:45:00|1591|1590|1589|1588|1591|1590|1587.5|1586.5|9396
1639389000000|2021-12-13 09:50:00|1589.5|1588.5|1589|1588|1590|1589|1589|1588|3988
1639389300000|2021-12-13 09:55:00|1588.5|1587.5|1588.5|1587.5|1589|1588|1588|1587.5|4555
1639389600000|2021-12-13 10:00:00|1589|1588|1588.5|1587.5|1591.5|1590|1588.5|1587.5|21008
1639389900000|2021-12-13 10:05:00|1589|1588|1590.5|1589.5|1593|1591.5|1589|1587.5|5499
1639390200000|2021-12-13 10:10:00|1590|1589|1590|1589|1590.5|1589.5|1589|1587.5|4240
1639390500000|2021-12-13 10:15:00|1589|1588.5|1587|1586|1589.5|1588.5|1584|1583|10234
1639390800000|2021-12-13 10:20:00|1586.5|1585.5|1585|1584|1587|1585.5|1584.5|1584|6537
1639391100000|2021-12-13 10:25:00|1585.5|1584.5|1583.5|1582.5|1586|1585.5|1582.5|1581.5|7499
1639391400000|2021-12-13 10:30:00|1584|1583|1586.5|1585.5|1586.5|1586|1584|1582.5|6652
1639391700000|2021-12-13 10:35:00|1587|1586|1590.5|1589.5|1591|1590.5|1586.5|1585.5|66011
1639392000000|2021-12-13 10:40:00|1591|1590|1592.5|1591|1593|1592|1590|1589|4600
1639392300000|2021-12-13 10:45:00|1592|1590.5|1591.5|1590|1592.5|1591|1589.5|1588|12656
1639392600000|2021-12-13 10:50:00|1591|1589.5|1588.5|1588|1591|1590|1588.5|1587.5|6632
1639392900000|2021-12-13 10:55:00|1588|1587.5|1591|1590|1591|1590|1586|1585|30785
1639393200000|2021-12-13 11:00:00|1591.5|1589.5|1596.5|1595.5|1598|1597|1591|1589.5|12269
1639393500000|2021-12-13 11:05:00|1597|1596|1601|1599.5|1601.5|1599.5|1596.5|1596|5507
1639393800000|2021-12-13 11:10:00|1601.5|1600|1610.5|1609|1611|1610|1599.5|1598|12761
1639394100000|2021-12-13 11:15:00|1609.5|1609.5|1611.5|1609.5|1611.5|1610|1607.5|1606|5670
1639394400000|2021-12-13 11:20:00|1611|1609|1610|1607.5|1611|1609.5|1607|1606|8418
1639394700000|2021-12-13 11:25:00|1609.5|1608|1607.5|1606.5|1609.5|1608.5|1607|1606|4763
1639395000000|2021-12-13 11:30:00|1608|1607|1607.5|1606|1608|1607.5|1607|1606|4326
1639395300000|2021-12-13 11:35:00|1608|1605.5|1604.5|1604|1608|1606.5|1604|1603|8356
1639395600000|2021-12-13 11:40:00|1605|1604.5|1608.5|1607|1609.5|1608|1605|1604|3905
1639395900000|2021-12-13 11:45:00|1608|1606.5|1606|1605|1608.5|1607.5|1605.5|1604.5|3678
1639396200000|2021-12-13 11:50:00|1606.5|1604.5|1606|1604.5|1609|1608|1605.5|1604.5|6497
1639396500000|2021-12-13 11:55:00|1605.5|1604|1603|1600.5|1606.5|1605.5|1600|1599|19392
1639396800000|2021-12-13 12:00:00|1602|1600|1610|1608.5|1611|1609|1601|1599.5|24425
1639397100000|2021-12-13 12:05:00|1610.5|1609|1613.5|1612|1616|1614.5|1606.5|1605.5|25860
1639397400000|2021-12-13 12:10:00|1614|1612.5|1616|1614|1617.5|1616.5|1613.5|1612|11981
1639397700000|2021-12-13 12:15:00|1616.5|1614.5|1618.5|1617.5|1618.5|1617.5|1616.5|1614.5|3838
1639398000000|2021-12-13 12:20:00|1619|1618|1619|1617.5|1621.5|1620.5|1617.5|1616.5|5363
1639398300000|2021-12-13 12:25:00|1618.5|1618|1619.5|1618|1620.5|1619.5|1618|1616.5|6018
1639398600000|2021-12-13 12:30:00|1620|1618.5|1617.5|1616|1620|1619.5|1616.5|1615|6764
1639398900000|2021-12-13 12:35:00|1616.5|1616.5|1619.5|1618.5|1619.5|1618.5|1615.5|1614.5|4914
1639399200000|2021-12-13 12:40:00|1619|1619|1621|1619.5|1622.5|1621.5|1619|1618|5961
1639399500000|2021-12-13 12:45:00|1621.5|1620|1618.5|1617.5|1621.5|1620|1618.5|1617|2191
1639399800000|2021-12-13 12:50:00|1618|1617|1622|1620.5|1622.5|1621|1617.5|1616.5|4393
1639400100000|2021-12-13 12:55:00|1621.5|1621|1622|1621|1622|1621|1620.5|1620|3961
1639400400000|2021-12-13 13:00:00|1621.5|1620.5|1622|1620.5|1622|1621.5|1621.5|1620.5|2073
1639400700000|2021-12-13 13:05:00|1622.5|1621|1623|1621.5|1624|1622.5|1622.5|1621|4647
1639401000000|2021-12-13 13:10:00|1622|1622|1619.5|1618|1624.5|1623.5|1615|1614|15063
1639401300000|2021-12-13 13:15:00|1620|1618.5|1619.5|1618.5|1620|1619.5|1619|1618|2403
1639401600000|2021-12-13 13:20:00|1619|1618|1619|1618|1619.5|1619|1619|1618|2175
1639401900000|2021-12-13 13:25:00|1619.5|1618.5|1613.5|1612|1619.5|1619|1612.5|1612|100019
1639402200000|2021-12-13 13:30:00|1613|1611.5|1616|1614.5|1616|1615|1612.5|1611|6045
1639402500000|2021-12-13 13:35:00|1615.5|1615|1617.5|1616|1618|1616.5|1615.5|1614.5|3930
1639402800000|2021-12-13 13:40:00|1617|1616.5|1617|1616|1617|1616.5|1615|1614.5|5828
1639403100000|2021-12-13 13:45:00|1616.5|1615.5|1611|1610|1617|1615.5|1611|1610|6936
1639403400000|2021-12-13 13:50:00|1610.5|1609.5|1609|1608|1610.5|1610|1608|1607.5|7246
1639403700000|2021-12-13 13:55:00|1608.5|1607.5|1606.5|1605.5|1608.5|1607.5|1606|1605|2820
1639404000000|2021-12-13 14:00:00|1607|1606|1596|1594|1607|1606|1595|1593|67446
1639404300000|2021-12-13 14:05:00|1595.5|1593.5|1596|1594|1600|1598.5|1595|1593.5|5467
1639404600000|2021-12-13 14:10:00|1595.5|1594.5|1602.5|1601|1602.5|1601|1595.5|1594|20698
1639404900000|2021-12-13 14:15:00|1602|1601.5|1600|1599|1602.5|1601.5|1600|1598.5|22813
1639405200000|2021-12-13 14:20:00|1600.5|1599.5|1603.5|1602.5|1603.5|1602.5|1598|1597|12348
1639405500000|2021-12-13 14:25:00|1603|1603|1603.5|1602|1603.5|1603|1602|1601|4819
1639405800000|2021-12-13 14:30:00|1604|1602.5|1606|1604.5|1607|1605|1602|1601|10262
1639406100000|2021-12-13 14:35:00|1605.5|1605|1605|1604|1607|1606|1602.5|1601.5|9662
1639406400000|2021-12-13 14:40:00|1604.5|1603.5|1609|1608|1609|1608.5|1604.5|1603.5|27736
1639406700000|2021-12-13 14:45:00|1608.5|1607.5|1604.5|1603|1609.5|1608|1604.5|1603|8880
1639407000000|2021-12-13 14:50:00|1604|1602.5|1601.5|1600.5|1604.5|1603|1601.5|1600|16502
1639407300000|2021-12-13 14:55:00|1601|1601|1599.5|1598.5|1603|1601.5|1598.5|1598|11920
1639407600000|2021-12-13 15:00:00|1599|1598|1602|1600.5|1602|1601|1598|1597|8717
1639407900000|2021-12-13 15:05:00|1601.5|1601|1601|1599.5|1602.5|1601.5|1600|1599.5|8642
1639408200000|2021-12-13 15:10:00|1600.5|1600|1599|1598|1601|1600|1599|1598|9433
1639408500000|2021-12-13 15:15:00|1599.5|1598.5|1598.5|1597.5|1600|1599|1595|1594|11197
1639408800000|2021-12-13 15:20:00|1599|1598|1596.5|1596|1599.5|1599|1596|1595|7451
1639409100000|2021-12-13 15:25:00|1596|1595.5|1591.5|1590.5|1597|1596|1590.5|1589.5|11253
1639409400000|2021-12-13 15:30:00|1592|1591|1590.5|1589.5|1592|1591|1587.5|1586.5|12104
1639409700000|2021-12-13 15:35:00|1591|1590|1590.5|1589.5|1591|1590.5|1589|1587.5|7243
1639410000000|2021-12-13 15:40:00|1591|1590|1592|1591|1592|1591.5|1590|1589|7838
1639410300000|2021-12-13 15:45:00|1592.5|1591.5|1597|1596|1597|1596|1592.5|1591.5|9246
1639410600000|2021-12-13 15:50:00|1596.5|1596.5|1596.5|1595.5|1596.5|1596.5|1595.5|1594.5|7605
1639410900000|2021-12-13 15:55:00|1596|1595|1598|1597|1598.5|1597.5|1595|1594|9255
1639411200000|2021-12-13 16:00:00|1597.5|1596.5|1596.5|1595.5|1597.5|1597|1594.5|1593|9508
1639411500000|2021-12-13 16:05:00|1596|1596|1598|1597|1598|1597.5|1596|1596|6918
1639411800000|2021-12-13 16:10:00|1597.5|1596.5|1599.5|1598.5|1601.5|1600.5|1597|1596.5|17564
1639412100000|2021-12-13 16:15:00|1600|1599.5|1599|1598|1600.5|1599.5|1597.5|1597|15418
1639412400000|2021-12-13 16:20:00|1598.5|1597.5|1597|1596|1599|1598.5|1595.5|1595|16911
1639412700000|2021-12-13 16:25:00|1597.5|1596.5|1596|1594.5|1597.5|1597|1595.5|1593.5|16144
1639469100000|2021-12-14 08:05:00|1712|1700.5|1682.5|1679.5|1724.5|1718.5|1666|1661.5|390243
1639469400000|2021-12-14 08:10:00|1682|1679|1666.5|1659.5|1682|1679|1635|1630.5|70834
1639469700000|2021-12-14 08:15:00|1663.5|1660|1647|1643|1666.5|1660.5|1641|1634.5|26362
1639470000000|2021-12-14 08:20:00|1647.5|1643.5|1656.5|1653.5|1674|1669.5|1647.5|1643.5|37833
1639470300000|2021-12-14 08:25:00|1655|1653|1650|1646.5|1661.5|1656.5|1645|1640|25861
1639470600000|2021-12-14 08:30:00|1650.5|1648|1654|1651|1664|1660.5|1650|1646.5|45538
1639470900000|2021-12-14 08:35:00|1653.5|1650.5|1654.5|1651.5|1654.5|1651.5|1646.5|1642|8427
1639471200000|2021-12-14 08:40:00|1656|1652|1663|1660|1675.5|1672|1656|1652|27536
1639471500000|2021-12-14 08:45:00|1662.5|1659|1661.5|1659|1667.5|1664|1654|1653|24649
1639471800000|2021-12-14 08:50:00|1662|1659.5|1693.5|1689.5|1700|1698.5|1662|1659.5|105850
1639472100000|2021-12-14 08:55:00|1693|1689|1698|1694.5|1698.5|1696|1676.5|1674|62358
1639472400000|2021-12-14 09:00:00|1696.5|1694|1702.5|1700|1702.5|1700|1684|1682|21738
1639472700000|2021-12-14 09:05:00|1702|1699.5|1716.5|1712.5|1720|1717|1698.5|1694.5|127831
1639473000000|2021-12-14 09:10:00|1718|1713|1717.5|1715|1735|1727.5|1710|1705.5|75589
1639473300000|2021-12-14 09:15:00|1717|1715.5|1726.5|1724.5|1728.5|1727|1717|1714|32273
1639473600000|2021-12-14 09:20:00|1728|1725|1748.5|1745|1750|1746.5|1723.5|1720|74796
1639473900000|2021-12-14 09:25:00|1748|1744|1725|1723|1748.5|1745|1723.5|1721|58408
1639474200000|2021-12-14 09:30:00|1724.5|1722.5|1731.5|1729|1732|1730.5|1719.5|1717|30435
1639474500000|2021-12-14 09:35:00|1732|1729.5|1724.5|1723|1732|1731.5|1721|1720|24889
1639474800000|2021-12-14 09:40:00|1725.5|1723.5|1734|1731.5|1735|1733.5|1724.5|1723|25821
1639475100000|2021-12-14 09:45:00|1733.5|1732|1730.5|1729.5|1734|1733|1729|1725.5|176612
1639475400000|2021-12-14 09:50:00|1730|1729|1728|1726|1730.5|1729|1724.5|1723.5|31120
1639475700000|2021-12-14 09:55:00|1728.5|1726.5|1731|1729|1732.5|1731.5|1726|1724.5|26275
1639476000000|2021-12-14 10:00:00|1730.5|1729.5|1727|1725.5|1732.5|1729.5|1724.5|1723|19658
1639476300000|2021-12-14 10:05:00|1726.5|1726|1733.5|1732.5|1735|1734|1726|1725|56992
1639476600000|2021-12-14 10:10:00|1733|1732|1734|1732.5|1734|1733|1728.5|1727|17655
1639476900000|2021-12-14 10:15:00|1733.5|1732|1734.5|1733|1735|1734.5|1729.5|1728|36622
1639477200000|2021-12-14 10:20:00|1735|1733.5|1747|1745.5|1750|1749.5|1734.5|1733.5|52000
1639477500000|2021-12-14 10:25:00|1747.5|1746|1743.5|1742|1752.5|1752|1737|1736|53593
1639477800000|2021-12-14 10:30:00|1744.5|1742.5|1744.5|1743|1749|1747.5|1742|1739.5|29129
1639478100000|2021-12-14 10:35:00|1744|1742|1744|1742.5|1746.5|1745.5|1741.5|1739.5|9608
1639478400000|2021-12-14 10:40:00|1744.5|1743|1748.5|1746|1748.5|1747.5|1744.5|1742|10254
1639478700000|2021-12-14 10:45:00|1748|1746.5|1744.5|1743|1748.5|1747|1744.5|1742|7485
1639479000000|2021-12-14 10:50:00|1745.5|1743.5|1741|1739|1745.5|1743.5|1737.5|1736|30355
1639479300000|2021-12-14 10:55:00|1741.5|1739.5|1743.5|1742.5|1746|1744|1741|1739|8386
1639479600000|2021-12-14 11:00:00|1743|1742|1742|1740|1746.5|1746|1740|1739|17943
1639479900000|2021-12-14 11:05:00|1741|1739.5|1739.5|1738|1741|1740|1735.5|1734|9245
1639480200000|2021-12-14 11:10:00|1740|1738.5|1741.5|1740|1742.5|1742|1740|1738.5|16369
1639480500000|2021-12-14 11:15:00|1741|1740.5|1740.5|1739|1742|1741|1738|1736|11787
1639480800000|2021-12-14 11:20:00|1741|1739.5|1748|1747.5|1749|1748.5|1741|1739|37457
1639481100000|2021-12-14 11:25:00|1749|1747|1749.5|1748.5|1750|1749.5|1747.5|1745.5|48293
1639481400000|2021-12-14 11:30:00|1749|1748|1752.5|1751.5|1755.5|1753.5|1749|1748|61581
1639481700000|2021-12-14 11:35:00|1752|1751|1759|1758|1766.5|1764|1751.5|1751|26181
1639482000000|2021-12-14 11:40:00|1758.5|1757.5|1758.5|1756.5|1759.5|1757.5|1750|1749|14320
1639482300000|2021-12-14 11:45:00|1758|1756|1743|1740.5|1758|1756.5|1738.5|1737|27632
1639482600000|2021-12-14 11:50:00|1743.5|1741.5|1738.5|1736.5|1745|1743|1735|1734|16323
1639482900000|2021-12-14 11:55:00|1737.5|1736|1736.5|1734|1738|1736|1732|1730.5|51751
1639483200000|2021-12-14 12:00:00|1738|1734.5|1739|1737|1739.5|1738|1736|1734.5|16253
1639483500000|2021-12-14 12:05:00|1738.5|1737.5|1735|1733.5|1739|1737.5|1730.5|1729.5|24067
1639483800000|2021-12-14 12:10:00|1734.5|1734|1733|1731|1737.5|1735.5|1730.5|1729|13631
1639484100000|2021-12-14 12:15:00|1733.5|1732|1742|1739.5|1743|1741.5|1733.5|1732|16829
1639484400000|2021-12-14 12:20:00|1742.5|1740|1751.5|1750|1755.5|1754|1740|1739.5|33050
1639484700000|2021-12-14 12:25:00|1751|1749.5|1748.5|1745.5|1752|1751|1744.5|1742.5|16256
1639485000000|2021-12-14 12:30:00|1748|1746|1741.5|1739|1748.5|1747|1739.5|1737.5|9604
1639485300000|2021-12-14 12:35:00|1741|1738.5|1742.5|1739.5|1745.5|1744|1736.5|1735.5|14035
1639485600000|2021-12-14 12:40:00|1742|1739|1745|1742.5|1745|1742.5|1738|1736|8681
1639485900000|2021-12-14 12:45:00|1745.5|1743|1738.5|1736|1745.5|1743.5|1738.5|1735|8025
1639486200000|2021-12-14 12:50:00|1738|1735|1733|1730.5|1738|1735|1726.5|1724.5|19973
1639486500000|2021-12-14 12:55:00|1733.5|1731|1739.5|1737.5|1741|1739.5|1732|1730.5|11446
1639486800000|2021-12-14 13:00:00|1739|1738|1736.5|1734.5|1740.5|1738.5|1735.5|1734|8162
1639487100000|2021-12-14 13:05:00|1737|1734|1739|1737.5|1739|1738|1736.5|1734|4148
1639487400000|2021-12-14 13:10:00|1740|1738|1750.5|1748|1753|1751.5|1740|1738|26009
1639487700000|2021-12-14 13:15:00|1750|1747.5|1748.5|1746.5|1750.5|1747.5|1742|1741|25459
1639488000000|2021-12-14 13:20:00|1748|1746|1750|1748|1752.5|1751|1744|1742.5|18673
1639488300000|2021-12-14 13:25:00|1749.5|1747.5|1750.5|1748|1752.5|1750.5|1746|1743.5|12234
1639488600000|2021-12-14 13:30:00|1749.5|1747.5|1749|1747|1750|1748.5|1745|1744|9760
1639488900000|2021-12-14 13:35:00|1748.5|1747.5|1743|1741.5|1748.5|1747.5|1742|1740|27169
1639489200000|2021-12-14 13:40:00|1742.5|1741|1739.5|1737.5|1745|1743.5|1737.5|1735.5|21294
1639489500000|2021-12-14 13:45:00|1739|1738|1736|1734|1739.5|1738.5|1735|1733|16795
1639489800000|2021-12-14 13:50:00|1735.5|1734.5|1736|1735|1737|1735|1733|1732|16532
1639490100000|2021-12-14 13:55:00|1736.5|1735.5|1735.5|1734.5|1738.5|1736.5|1732|1730.5|18990
1639490400000|2021-12-14 14:00:00|1735|1734|1731|1729.5|1737|1735.5|1729|1728|37985
1639490700000|2021-12-14 14:05:00|1730.5|1730|1735|1732.5|1738.5|1737|1726|1724.5|19511
1639491000000|2021-12-14 14:10:00|1734.5|1733.5|1732|1730.5|1738.5|1737|1732|1730|14094
1639491300000|2021-12-14 14:15:00|1731.5|1731|1736.5|1734|1739.5|1738|1730.5|1730|12027
1639491600000|2021-12-14 14:20:00|1736|1734.5|1739|1737|1739|1737.5|1736|1734|8414
1639491900000|2021-12-14 14:25:00|1738|1736.5|1735.5|1734.5|1738.5|1736.5|1733.5|1731|28882
1639492200000|2021-12-14 14:30:00|1735|1734|1735.5|1734|1738.5|1737.5|1732|1731|20448
1639492500000|2021-12-14 14:35:00|1735|1734.5|1740|1739|1740|1739|1735|1734|41279
1639492800000|2021-12-14 14:40:00|1739.5|1739.5|1738.5|1736.5|1745.5|1744|1738|1735.5|65386
1639493100000|2021-12-14 14:45:00|1737.5|1736|1735.5|1734|1738.5|1736|1731.5|1731|38924
1639493400000|2021-12-14 14:50:00|1735|1734.5|1734.5|1733.5|1735.5|1734.5|1728.5|1726|39763
1639493700000|2021-12-14 14:55:00|1735|1734|1733|1732|1736.5|1735.5|1726.5|1726|52090
1639494000000|2021-12-14 15:00:00|1732.5|1731.5|1730.5|1729|1733|1732|1724.5|1723|47768
1639494300000|2021-12-14 15:05:00|1730|1729.5|1737|1736|1737.5|1736.5|1729|1728|33861
1639494600000|2021-12-14 15:10:00|1736.5|1735.5|1737.5|1736|1738|1737.5|1733.5|1732.5|31181
1639494900000|2021-12-14 15:15:00|1737|1735.5|1734|1732.5|1738|1737|1732.5|1731|65019
1639495200000|2021-12-14 15:20:00|1733.5|1732|1733.5|1732.5|1734|1733|1731.5|1730.5|70510
1639495500000|2021-12-14 15:25:00|1734|1733|1738|1737|1739|1738.5|1734|1732.5|57017
1639495800000|2021-12-14 15:30:00|1737.5|1736.5|1734|1733|1737.5|1736.5|1733|1732|42694
1639496100000|2021-12-14 15:35:00|1733.5|1732.5|1727.5|1726|1734.5|1733.5|1727|1725.5|141476
1639496400000|2021-12-14 15:40:00|1727|1725.5|1721.5|1720.5|1727.5|1726|1719.5|1718.5|31804
1639496700000|2021-12-14 15:45:00|1721|1720|1700|1698.5|1721|1720|1697|1694.5|99015
1639497000000|2021-12-14 15:50:00|1700.5|1699|1698.5|1697|1704|1703|1691|1689|43888
1639497300000|2021-12-14 15:55:00|1698|1696|1688|1686.5|1698.5|1697|1686.5|1685|22881
1639497600000|2021-12-14 16:00:00|1687.5|1686|1695|1692.5|1696|1695|1686.5|1685|27574
1639497900000|2021-12-14 16:05:00|1694.5|1693|1689.5|1688.5|1695.5|1694.5|1689.5|1688|35613
1639498200000|2021-12-14 16:10:00|1690|1689|1687.5|1686.5|1692.5|1692|1686.5|1685|14241
1639498500000|2021-12-14 16:15:00|1687|1685.5|1689|1688|1692|1691|1686.5|1685.5|32424
1639498800000|2021-12-14 16:20:00|1688.5|1687.5|1684.5|1683.5|1689|1687.5|1683.5|1682.5|50298
1639499100000|2021-12-14 16:25:00|1684|1683|1684|1683|1685.5|1684|1679|1678|41066
1639555200000|2021-12-15 08:00:00|1673|1667|1624|1620|1673|1669|1620.5|1615.5|54144
1639555500000|2021-12-15 08:05:00|1623.5|1620.5|1642|1638.5|1643|1640|1623|1620.5|30052
1639555800000|2021-12-15 08:10:00|1641.5|1639|1639.5|1637.5|1645|1643|1635.5|1633|20520
1639556100000|2021-12-15 08:15:00|1640.5|1638|1636.5|1634.5|1642.5|1640.5|1634.5|1633|20344
1639556400000|2021-12-15 08:20:00|1636|1635|1630|1628.5|1637|1636|1629|1628|10397
1639556700000|2021-12-15 08:25:00|1629.5|1629|1640|1637.5|1642.5|1640.5|1629.5|1628.5|17419
1639557000000|2021-12-15 08:30:00|1639.5|1637|1633|1631.5|1640|1637|1631.5|1630|7840
1639557300000|2021-12-15 08:35:00|1633.5|1631|1634.5|1633|1637.5|1636.5|1632|1630.5|7072
1639557600000|2021-12-15 08:40:00|1634|1632.5|1634.5|1633|1635|1634|1631|1630|5018
1639557900000|2021-12-15 08:45:00|1634|1633.5|1637.5|1636.5|1637.5|1636.5|1631|1630|8409
1639558200000|2021-12-15 08:50:00|1637|1635.5|1641|1639.5|1642|1641|1635.5|1634.5|14061
1639558500000|2021-12-15 08:55:00|1640.5|1639|1638|1637|1641|1640|1637.5|1637|9529
1639558800000|2021-12-15 09:00:00|1637.5|1636.5|1634.5|1633|1638|1637|1629|1628|22994
1639559100000|2021-12-15 09:05:00|1635|1634|1636.5|1634.5|1638.5|1636.5|1630.5|1628.5|13742
1639559400000|2021-12-15 09:10:00|1636|1634|1633.5|1632.5|1640.5|1639|1633.5|1632.5|23482
1639559700000|2021-12-15 09:15:00|1633|1632|1643.5|1642.5|1645|1643|1631.5|1630|10677
1639560000000|2021-12-15 09:20:00|1643|1642|1647|1645.5|1648.5|1647|1643|1642|12661
1639560300000|2021-12-15 09:25:00|1647.5|1646|1649.5|1648.5|1651.5|1649.5|1647|1646|14914
1639560600000|2021-12-15 09:30:00|1649|1648|1654|1653|1655|1654|1645.5|1643.5|16604
1639560900000|2021-12-15 09:35:00|1654.5|1654|1651|1649|1657.5|1655.5|1649.5|1648|10057
1639561200000|2021-12-15 09:40:00|1650.5|1649.5|1646|1644|1650.5|1649.5|1646|1643.5|7777
1639561500000|2021-12-15 09:45:00|1645|1643.5|1651|1649.5|1651|1650|1643.5|1642|10629
1639561800000|2021-12-15 09:50:00|1651.5|1650|1656|1655|1656.5|1655|1650|1649.5|15519
1639562100000|2021-12-15 09:55:00|1655.5|1654.5|1650.5|1649.5|1656.5|1655.5|1650|1649.5|17867
1639562400000|2021-12-15 10:00:00|1651|1650|1655|1654|1655.5|1654.5|1650.5|1649|6531
1639562700000|2021-12-15 10:05:00|1654.5|1653.5|1658|1657|1660|1659|1654|1653.5|10998
1639563000000|2021-12-15 10:10:00|1658.5|1657.5|1660.5|1660|1662.5|1661.5|1658|1657|13492
1639563300000|2021-12-15 10:15:00|1660|1659.5|1658|1657|1661|1660|1657|1656.5|8388
1639563600000|2021-12-15 10:20:00|1657.5|1656.5|1657|1655.5|1658|1657|1655.5|1654.5|9822
1639563900000|2021-12-15 10:25:00|1657.5|1656|1658|1657|1658.5|1657.5|1656.5|1655.5|9725
1639564200000|2021-12-15 10:30:00|1658.5|1657.5|1663|1661.5|1663|1662.5|1658.5|1657.5|14238
1639564500000|2021-12-15 10:35:00|1662.5|1661|1660.5|1659.5|1662.5|1661|1660|1659.5|6882
1639564800000|2021-12-15 10:40:00|1661|1660|1660.5|1659.5|1663.5|1662.5|1660.5|1659.5|6314
1639565100000|2021-12-15 10:45:00|1661|1660|1658.5|1657.5|1661.5|1661|1658|1657|9100
1639565400000|2021-12-15 10:50:00|1659|1658|1654.5|1653|1659|1658|1654.5|1653|6730
1639565700000|2021-12-15 10:55:00|1654|1652.5|1654.5|1653.5|1654.5|1654|1652|1651|7103
1639566000000|2021-12-15 11:00:00|1654|1653|1655|1653.5|1655.5|1654.5|1649.5|1649|13977
1639566300000|2021-12-15 11:05:00|1654.5|1653|1653.5|1652|1655|1653.5|1652|1650.5|8351
1639566600000|2021-12-15 11:10:00|1653|1652.5|1654.5|1653.5|1654.5|1653.5|1653|1652.5|9894
1639566900000|2021-12-15 11:15:00|1655|1654|1669.5|1668|1669.5|1668|1654.5|1653.5|42068
1639567200000|2021-12-15 11:20:00|1669|1667.5|1664|1663.5|1669|1667.5|1662|1661|12187
1639567500000|2021-12-15 11:25:00|1664.5|1664|1660.5|1658.5|1671|1670|1660|1658|11833
1639567800000|2021-12-15 11:30:00|1660|1659|1662.5|1661|1663.5|1661.5|1660|1658.5|12824
1639568100000|2021-12-15 11:35:00|1662|1660.5|1659.5|1658.5|1662.5|1660.5|1659.5|1658|15350
1639568400000|2021-12-15 11:40:00|1659|1657.5|1658|1657|1661|1660|1657|1655.5|6136
1639568700000|2021-12-15 11:45:00|1657.5|1656|1660.5|1659.5|1660.5|1659.5|1655|1654.5|7431
1639569000000|2021-12-15 11:50:00|1660|1659|1674.5|1672.5|1676|1674.5|1660|1659|20630
1639569300000|2021-12-15 11:55:00|1674|1672|1672|1671|1674.5|1673|1671|1669.5|5088
1639569600000|2021-12-15 12:00:00|1671.5|1670.5|1678.5|1677.5|1682|1680.5|1671.5|1670.5|23942
1639569900000|2021-12-15 12:05:00|1678|1677|1675.5|1674|1678.5|1677.5|1675|1673|5433
1639570200000|2021-12-15 12:10:00|1675|1673.5|1681|1679.5|1681.5|1679.5|1674.5|1673.5|29318
1639570500000|2021-12-15 12:15:00|1680.5|1680|1684|1683|1684.5|1683.5|1679.5|1679|13346
1639570800000|2021-12-15 12:20:00|1683.5|1683.5|1679.5|1678|1690|1689|1678.5|1677|10354
1639571100000|2021-12-15 12:25:00|1679|1677.5|1680.5|1679.5|1682|1681|1678|1676.5|9917
1639571400000|2021-12-15 12:30:00|1680|1679|1680|1678.5|1680.5|1679|1676.5|1674.5|6286
1639571700000|2021-12-15 12:35:00|1680.5|1679|1683|1681|1684|1682.5|1680.5|1679|5469
1639572000000|2021-12-15 12:40:00|1682.5|1680.5|1679|1678.5|1682.5|1681|1679|1677|4654
1639572300000|2021-12-15 12:45:00|1678.5|1678|1673|1671.5|1679|1678.5|1672|1671|13927
1639572600000|2021-12-15 12:50:00|1672.5|1672|1672.5|1671.5|1673|1672|1668.5|1668|7597
1639572900000|2021-12-15 12:55:00|1673|1672|1674.5|1673.5|1676|1675|1673|1672|6718
1639573200000|2021-12-15 13:00:00|1674|1673|1675|1674|1676.5|1676|1674|1673|6221
1639573500000|2021-12-15 13:05:00|1675.5|1674.5|1677.5|1676.5|1677.5|1676.5|1675.5|1674.5|4958
1639573800000|2021-12-15 13:10:00|1677|1677|1678.5|1677.5|1678.5|1678|1676.5|1676|5876
1639574100000|2021-12-15 13:15:00|1678|1677|1676.5|1676|1680.5|1679.5|1676|1675.5|6939
1639574400000|2021-12-15 13:20:00|1677|1676.5|1680.5|1679|1681|1680|1677|1676|43538
1639574700000|2021-12-15 13:25:00|1680|1679.5|1679|1678|1680.5|1679.5|1678.5|1678|3838
1639575000000|2021-12-15 13:30:00|1679.5|1678.5|1677.5|1676.5|1680.5|1679.5|1677|1676.5|7261
1639575300000|2021-12-15 13:35:00|1677|1676|1673.5|1672.5|1677.5|1676|1672.5|1670.5|6855
1639575600000|2021-12-15 13:40:00|1673|1672|1670.5|1669.5|1673|1672|1669|1667.5|11498
1639575900000|2021-12-15 13:45:00|1670|1669|1670.5|1670|1671.5|1670.5|1669|1668.5|7773
1639576200000|2021-12-15 13:50:00|1671|1670.5|1671.5|1670.5|1673|1671.5|1670.5|1670|7283
1639576500000|2021-12-15 13:55:00|1671|1670|1670.5|1670|1671|1670.5|1670.5|1669.5|3071
1639576800000|2021-12-15 14:00:00|1671|1669.5|1673.5|1672.5|1674|1673.5|1668.5|1667.5|17910
1639577100000|2021-12-15 14:05:00|1673|1673|1673|1672|1674.5|1674|1673|1672|5572
1639577400000|2021-12-15 14:10:00|1672.5|1671.5|1673|1672|1674|1673.5|1672|1671.5|9062
1639577700000|2021-12-15 14:15:00|1673.5|1672.5|1668.5|1667.5|1673.5|1672.5|1666.5|1665|12691
1639578000000|2021-12-15 14:20:00|1668|1667|1658|1656|1668.5|1667.5|1658|1656|14156
1639578300000|2021-12-15 14:25:00|1657.5|1655.5|1652|1650|1657.5|1655.5|1650.5|1650|3767
1639578600000|2021-12-15 14:30:00|1652.5|1651|1654|1652.5|1657|1656|1651|1649.5|18867
1639578900000|2021-12-15 14:35:00|1654.5|1653|1660.5|1659.5|1661.5|1660|1654.5|1652.5|13673
1639579200000|2021-12-15 14:40:00|1660|1659|1668|1667|1668|1667|1659|1658.5|12718
1639579500000|2021-12-15 14:45:00|1668.5|1666.5|1666|1665|1669|1667.5|1664|1662.5|8866
1639579800000|2021-12-15 14:50:00|1666.5|1665.5|1668|1667|1669|1668.5|1666.5|1665.5|8206
1639580100000|2021-12-15 14:55:00|1667.5|1666.5|1669.5|1668|1670.5|1669.5|1667.5|1666.5|9662
1639580400000|2021-12-15 15:00:00|1669|1667.5|1670|1668.5|1670|1668.5|1664.5|1664|9905
1639580700000|2021-12-15 15:05:00|1669.5|1669|1668|1667|1670.5|1670|1667.5|1666|28604
1639581000000|2021-12-15 15:10:00|1668.5|1667.5|1673|1672|1675|1674|1668.5|1667.5|14790
1639581300000|2021-12-15 15:15:00|1672.5|1671.5|1674.5|1673|1676.5|1675.5|1672|1671|9775
1639581600000|2021-12-15 15:20:00|1675|1673.5|1675.5|1674.5|1676|1675.5|1673.5|1672.5|15299
1639581900000|2021-12-15 15:25:00|1675|1674|1673.5|1672.5|1675.5|1674|1670.5|1669|19721
1639582200000|2021-12-15 15:30:00|1674|1673|1676|1675.5|1677|1676|1672.5|1671.5|24715
1639582500000|2021-12-15 15:35:00|1676.5|1675|1677|1676|1677.5|1676.5|1675|1674|21095
1639582800000|2021-12-15 15:40:00|1677.5|1676.5|1679.5|1678.5|1680|1679|1677|1676|23586
1639583100000|2021-12-15 15:45:00|1679|1678|1674.5|1674|1679.5|1678.5|1673.5|1672.5|18253
1639583400000|2021-12-15 15:50:00|1675|1674.5|1674|1673|1675|1674.5|1671.5|1670.5|13866
1639583700000|2021-12-15 15:55:00|1674.5|1673.5|1665.5|1664.5|1676.5|1675.5|1665|1664.5|43070
1639584000000|2021-12-15 16:00:00|1665|1664|1654|1653|1666.5|1665.5|1654|1653|52299
1639584300000|2021-12-15 16:05:00|1653.5|1652.5|1645|1643.5|1654.5|1653.5|1645|1643.5|27226
1639584600000|2021-12-15 16:10:00|1644.5|1643|1645|1644|1646|1645|1644|1643|21594
1639584900000|2021-12-15 16:15:00|1646|1644.5|1649.5|1648.5|1649.5|1648.5|1644.5|1644|21190
1639585200000|2021-12-15 16:20:00|1650|1649|1645.5|1644.5|1650|1649|1644.5|1643|29220
1639585500000|2021-12-15 16:25:00|1645|1643.5|1635.5|1634|1645.5|1645|1634|1632.5|79681
1639641600000|2021-12-16 08:00:00|1660.5|1653|1657|1654|1672.5|1669.5|1651.5|1642|26901
1639641900000|2021-12-16 08:05:00|1656.5|1655|1657.5|1655|1663.5|1661|1656|1653.5|5523
1639642200000|2021-12-16 08:10:00|1657|1654.5|1661.5|1659|1662.5|1661|1656|1653.5|4177
1639642500000|2021-12-16 08:15:00|1661|1659.5|1660.5|1658.5|1662.5|1661|1655.5|1654.5|4219
1639642800000|2021-12-16 08:20:00|1661|1659|1658|1656|1663|1662|1658|1655|10279
1639643100000|2021-12-16 08:25:00|1657.5|1655.5|1647|1644.5|1657.5|1656|1645.5|1643|10151
1639643400000|2021-12-16 08:30:00|1647.5|1644|1653|1651.5|1656|1653.5|1646.5|1644|5128
1639643700000|2021-12-16 08:35:00|1652.5|1652|1659.5|1658.5|1662|1661|1651.5|1649.5|11830
1639644000000|2021-12-16 08:40:00|1660|1659|1659.5|1658.5|1662|1661|1659|1658.5|2479
1639644300000|2021-12-16 08:45:00|1659|1658|1657|1655.5|1659|1658|1655|1653.5|7167
1639644600000|2021-12-16 08:50:00|1658|1656|1658|1656.5|1662|1660.5|1656.5|1654.5|4999
1639644900000|2021-12-16 08:55:00|1657.5|1657|1661.5|1660|1666.5|1666|1657.5|1656.5|7234
1639645200000|2021-12-16 09:00:00|1661|1660.5|1661.5|1660.5|1664|1663|1661|1659.5|40181
1639645500000|2021-12-16 09:05:00|1661|1660|1658|1656.5|1661|1660|1657|1656|4911
1639645800000|2021-12-16 09:10:00|1657.5|1657|1659.5|1658|1661.5|1660|1656.5|1655.5|3704
1639646100000|2021-12-16 09:15:00|1660|1658.5|1667.5|1666|1670|1667.5|1659.5|1658.5|6068
1639646400000|2021-12-16 09:20:00|1667|1665.5|1666.5|1665|1673|1671|1666.5|1664.5|7323
1639646700000|2021-12-16 09:25:00|1666|1664.5|1665.5|1663.5|1666|1664.5|1662.5|1661.5|74204
1639647000000|2021-12-16 09:30:00|1666|1664|1667.5|1666.5|1670.5|1668|1666|1664|3397
1639647300000|2021-12-16 09:35:00|1667|1665.5|1665.5|1663.5|1667|1665.5|1661|1660.5|3532
1639647600000|2021-12-16 09:40:00|1665|1664|1667.5|1665.5|1668|1667|1664.5|1664|3470
1639647900000|2021-12-16 09:45:00|1667|1666|1668|1666|1669.5|1669|1666.5|1665|6099
1639648200000|2021-12-16 09:50:00|1667.5|1665.5|1665|1663|1668|1666|1663.5|1662|7130
1639648500000|2021-12-16 09:55:00|1665.5|1663.5|1672|1670.5|1672|1671|1665.5|1663|3620
1639648800000|2021-12-16 10:00:00|1671.5|1671|1680|1679|1680|1679|1671.5|1670.5|7743
1639649100000|2021-12-16 10:05:00|1680.5|1679.5|1688|1686.5|1690|1689.5|1680.5|1679.5|21281
1639649400000|2021-12-16 10:10:00|1687.5|1687|1687.5|1686.5|1688.5|1687.5|1685.5|1684|17726
1639649700000|2021-12-16 10:15:00|1687|1685.5|1681|1680|1687|1685.5|1680.5|1679.5|7582
1639650000000|2021-12-16 10:20:00|1681.5|1680.5|1682|1681|1684.5|1683|1681|1680|7340
1639650300000|2021-12-16 10:25:00|1682.5|1681.5|1682|1681|1683.5|1683|1676.5|1675.5|11352
1639650600000|2021-12-16 10:30:00|1681.5|1681.5|1681.5|1679.5|1683|1682.5|1680.5|1679.5|9983
1639650900000|2021-12-16 10:35:00|1681|1680|1679.5|1678|1681.5|1680.5|1676.5|1675.5|8203
1639651200000|2021-12-16 10:40:00|1679|1677.5|1682.5|1680.5|1683|1682|1677.5|1677|4955
1639651500000|2021-12-16 10:45:00|1683|1681|1680.5|1679|1685|1683|1679.5|1679|15492
1639651800000|2021-12-16 10:50:00|1681|1679.5|1685|1684|1687|1686|1680.5|1679.5|8816
1639652100000|2021-12-16 10:55:00|1685.5|1684.5|1687.5|1686.5|1687.5|1686.5|1682.5|1682|11461
1639652400000|2021-12-16 11:00:00|1687|1686|1692.5|1691|1693|1691|1685.5|1685|4531
1639652700000|2021-12-16 11:05:00|1691.5|1690.5|1688|1686.5|1691.5|1690.5|1686.5|1686|8226
1639653000000|2021-12-16 11:10:00|1688.5|1687|1690|1688.5|1691.5|1690.5|1688.5|1687|9803
1639653300000|2021-12-16 11:15:00|1690.5|1689|1689.5|1688.5|1691|1690|1687.5|1686|10472
1639653600000|2021-12-16 11:20:00|1690|1689|1690|1689|1692|1690.5|1690|1688.5|4465
1639653900000|2021-12-16 11:25:00|1689.5|1689.5|1690|1689|1690.5|1689.5|1689|1688|11498
1639654200000|2021-12-16 11:30:00|1689.5|1688.5|1692.5|1691.5|1693|1692.5|1687.5|1687|20074
1639654500000|2021-12-16 11:35:00|1692|1691|1693|1691.5|1694|1692.5|1691|1690.5|3956
1639654800000|2021-12-16 11:40:00|1693.5|1692|1694|1693|1694.5|1693.5|1692.5|1691.5|3343
1639655100000|2021-12-16 11:45:00|1694.5|1693.5|1698|1696.5|1698|1696.5|1694|1693|7068
1639655400000|2021-12-16 11:50:00|1698.5|1697.5|1696|1694|1699|1697.5|1694.5|1693|6621
1639655700000|2021-12-16 11:55:00|1695.5|1695|1700|1699|1700.5|1699.5|1695.5|1694.5|5002
1639656000000|2021-12-16 12:00:00|1699.5|1698.5|1688.5|1686.5|1700|1699|1686.5|1685|92328
1639656300000|2021-12-16 12:05:00|1689|1687|1688.5|1687|1691|1689.5|1684.5|1683|19179
1639656600000|2021-12-16 12:10:00|1688|1686.5|1692.5|1691|1694|1692|1684|1682|25046
1639656900000|2021-12-16 12:15:00|1693|1691.5|1693.5|1692|1694|1693|1691.5|1690.5|15321
1639657200000|2021-12-16 12:20:00|1693|1692.5|1697.5|1696.5|1698|1696.5|1693|1692|9103
1639657500000|2021-12-16 12:25:00|1697|1696|1694|1693|1701|1700.5|1694|1693|9069
1639657800000|2021-12-16 12:30:00|1695|1693.5|1698.5|1697|1698.5|1697.5|1694.5|1693.5|6751
1639658100000|2021-12-16 12:35:00|1698|1697.5|1703.5|1702|1703.5|1702.5|1698|1697|9345
1639658400000|2021-12-16 12:40:00|1703|1702.5|1700.5|1699|1703.5|1702.5|1699.5|1698.5|2863
1639658700000|2021-12-16 12:45:00|1701|1699.5|1704|1702.5|1704|1703|1701|1699|20335
1639659000000|2021-12-16 12:50:00|1703.5|1703|1704.5|1703|1704.5|1703|1702|1700|8037
1639659300000|2021-12-16 12:55:00|1704|1703.5|1703|1701.5|1705.5|1704.5|1701.5|1701|5172
1639659600000|2021-12-16 13:00:00|1702.5|1702|1703|1702|1703|1702|1702.5|1701.5|741
1639659900000|2021-12-16 13:05:00|1702.5|1702.5|1703.5|1702.5|1704|1703|1702.5|1702|14895
1639660200000|2021-12-16 13:10:00|1703|1703|1704|1703|1704|1703.5|1703|1702.5|5522
1639660500000|2021-12-16 13:15:00|1703.5|1703.5|1705|1704|1705.5|1704.5|1703.5|1702.5|6891
1639660800000|2021-12-16 13:20:00|1705.5|1704.5|1706|1705|1709|1708|1704|1703.5|13505
1639661100000|2021-12-16 13:25:00|1706.5|1705.5|1706|1705|1706.5|1705.5|1705|1704.5|2383
1639661400000|2021-12-16 13:30:00|1706.5|1705.5|1704.5|1703.5|1706.5|1705.5|1703|1701.5|13516
1639661700000|2021-12-16 13:35:00|1704|1704|1705.5|1704.5|1707|1706|1704|1703.5|12547
1639662000000|2021-12-16 13:40:00|1706|1705|1705|1704|1706.5|1705.5|1704|1703|3947
1639662300000|2021-12-16 13:45:00|1704.5|1704.5|1705|1704|1707|1706|1703.5|1703|46003
1639662600000|2021-12-16 13:50:00|1704.5|1703.5|1704.5|1703.5|1705.5|1704.5|1703.5|1703|28516
1639662900000|2021-12-16 13:55:00|1704|1703|1701.5|1701|1704|1703.5|1701.5|1700|8574
1639663200000|2021-12-16 14:00:00|1701|1700.5|1704.5|1703.5|1705|1703.5|1700.5|1699.5|44684
1639663500000|2021-12-16 14:05:00|1705|1704|1705.5|1704.5|1709.5|1708|1704.5|1703.5|11955
1639663800000|2021-12-16 14:10:00|1705|1704|1705|1704|1707.5|1706.5|1704.5|1704|9026
1639664100000|2021-12-16 14:15:00|1704|1703.5|1705|1704|1706|1705|1704|1703|8036
1639664400000|2021-12-16 14:20:00|1704.5|1704.5|1707|1706|1707|1706|1704.5|1704|11883
1639664700000|2021-12-16 14:25:00|1706.5|1707|1707.5|1706.5|1708|1707|1706.5|1706|7776
1639665000000|2021-12-16 14:30:00|1707|1706|1708.5|1708|1709|1708|1705.5|1705|22724
1639665300000|2021-12-16 14:35:00|1709|1708.5|1709.5|1708.5|1710|1709|1706|1705.5|29214
1639665600000|2021-12-16 14:40:00|1710|1709|1707.5|1706.5|1710.5|1709.5|1706|1705|17328
1639665900000|2021-12-16 14:45:00|1707|1707|1707.5|1706.5|1709|1708|1706.5|1706|14942
1639666200000|2021-12-16 14:50:00|1707|1706|1708.5|1707.5|1709|1707.5|1706.5|1706|11698
1639666500000|2021-12-16 14:55:00|1708|1708|1709.5|1708.5|1711|1710.5|1708|1707.5|17218
1639666800000|2021-12-16 15:00:00|1710|1709|1695|1693.5|1710.5|1709.5|1695|1693.5|43750
1639667100000|2021-12-16 15:05:00|1694.5|1693|1691|1689.5|1698|1697|1691|1689.5|16308
1639667400000|2021-12-16 15:10:00|1691.5|1690|1697.5|1696|1698|1697|1690|1690|13621
1639667700000|2021-12-16 15:15:00|1697|1696.5|1702|1701|1703|1702|1696.5|1696|33909
1639668000000|2021-12-16 15:20:00|1701.5|1701.5|1706.5|1706|1707|1706|1701.5|1701|18002
1639668300000|2021-12-16 15:25:00|1707|1706.5|1709.5|1708.5|1710|1709.5|1706.5|1705.5|23035
1639668600000|2021-12-16 15:30:00|1709|1709|1709|1708|1710|1709.5|1708|1707.5|34433
1639668900000|2021-12-16 15:35:00|1708.5|1707.5|1706|1704.5|1710|1709.5|1706|1704.5|28946
1639669200000|2021-12-16 15:40:00|1705.5|1704|1709.5|1708.5|1710|1709|1704|1703|23144
1639669500000|2021-12-16 15:45:00|1709|1708|1708.5|1708|1710|1709|1708|1707.5|60243
1639669800000|2021-12-16 15:50:00|1708|1707.5|1707.5|1707|1708|1707.5|1707|1706|15590
1639670100000|2021-12-16 15:55:00|1707|1706.5|1708|1707|1708.5|1708|1707|1706.5|11124
1639670400000|2021-12-16 16:00:00|1708.5|1707.5|1706.5|1705|1709|1708.5|1706.5|1705|13969
1639670700000|2021-12-16 16:05:00|1706|1704.5|1704|1703.5|1706|1704.5|1701.5|1700.5|21773
1639671000000|2021-12-16 16:10:00|1704.5|1703|1705.5|1704.5|1706.5|1705.5|1704.5|1703|13032
1639671300000|2021-12-16 16:15:00|1705|1704|1701.5|1701|1705.5|1704|1701|1700.5|37184
1639671600000|2021-12-16 16:20:00|1702|1700.5|1702.5|1702|1704|1703|1700.5|1700|33021
1639671900000|2021-12-16 16:25:00|1702|1701.5|1708.5|1706.5|1708.5|1707.5|1702|1701.5|79131
1639728000000|2021-12-17 08:00:00|1696.5|1687|1687.5|1683.5|1703.5|1696|1684|1681.5|9748
1639728300000|2021-12-17 08:05:00|1687|1684|1692.5|1689|1692.5|1690.5|1687|1683.5|3788
1639728600000|2021-12-17 08:10:00|1692|1689.5|1689.5|1687|1696|1695.5|1684|1681|10377
1639728900000|2021-12-17 08:15:00|1690|1687.5|1699|1697.5|1699|1697.5|1690|1687.5|12335
1639729200000|2021-12-17 08:20:00|1698.5|1698|1701|1699.5|1701.5|1700.5|1698.5|1697.5|7877
1639729500000|2021-12-17 08:25:00|1701.5|1700|1703|1701.5|1705|1703.5|1698.5|1697.5|7591
1639729800000|2021-12-17 08:30:00|1702.5|1700|1697.5|1695|1705|1703.5|1696.5|1694.5|5665
1639730100000|2021-12-17 08:35:00|1697|1695.5|1692.5|1691|1697.5|1695.5|1691.5|1690.5|9437
1639730400000|2021-12-17 08:40:00|1692|1690.5|1687.5|1686|1692|1691|1687.5|1686|8034
1639730700000|2021-12-17 08:45:00|1688|1686.5|1683|1682|1691.5|1689|1682.5|1681.5|6861
1639731000000|2021-12-17 08:50:00|1682.5|1682.5|1684|1683|1685.5|1684.5|1682.5|1682|5169
1639731300000|2021-12-17 08:55:00|1683.5|1683.5|1685.5|1684|1686|1685|1683.5|1683|2576
1639731600000|2021-12-17 09:00:00|1685|1683.5|1683|1682|1686.5|1685.5|1683|1681|1726
1639731900000|2021-12-17 09:05:00|1684|1682.5|1690.5|1689.5|1690.5|1689.5|1683|1682|6688
1639732200000|2021-12-17 09:10:00|1691|1690|1691.5|1690.5|1695|1694|1689.5|1687.5|14995
1639732500000|2021-12-17 09:15:00|1691|1691|1688|1686.5|1692|1691.5|1687|1684.5|9036
1639732800000|2021-12-17 09:20:00|1688.5|1687|1691.5|1690|1693|1692.5|1688|1687|6286
1639733100000|2021-12-17 09:25:00|1691|1690.5|1692.5|1691.5|1693|1692|1689|1687|7357
1639733400000|2021-12-17 09:30:00|1693|1692|1691|1690|1694.5|1694|1691|1689.5|5706
1639733700000|2021-12-17 09:35:00|1691.5|1690.5|1691|1689.5|1692.5|1691.5|1689|1687.5|6715
1639734000000|2021-12-17 09:40:00|1690.5|1690|1686|1684.5|1690.5|1690|1685.5|1684.5|5725
1639734300000|2021-12-17 09:45:00|1685.5|1684|1684.5|1683|1685.5|1684|1684.5|1682.5|788
1639734600000|2021-12-17 09:50:00|1685|1683.5|1689|1687|1689|1687|1685|1683.5|3195
1639734900000|2021-12-17 09:55:00|1688.5|1687.5|1689.5|1689|1689.5|1689|1688.5|1687.5|1887
1639735200000|2021-12-17 10:00:00|1690|1689.5|1690.5|1689|1692|1691|1690|1689|5004
1639735500000|2021-12-17 10:05:00|1690|1689.5|1689|1687.5|1690.5|1690|1688.5|1687.5|4935
1639736100000|2021-12-17 10:15:00|1690|1688|1685.5|1684.5|1690|1688|1681.5|1680|25960
1639736400000|2021-12-17 10:20:00|1686|1685|1688|1687|1688.5|1687.5|1685|1684.5|10011
1639736700000|2021-12-17 10:25:00|1688.5|1687.5|1689.5|1688|1690.5|1689.5|1687|1685.5|7761
1639737000000|2021-12-17 10:30:00|1690|1688.5|1696|1694.5|1696|1695|1690|1688.5|17433
1639737300000|2021-12-17 10:35:00|1695.5|1693.5|1695|1694|1696|1695|1694.5|1693.5|8391
1639737600000|2021-12-17 10:40:00|1694.5|1693.5|1694.5|1693.5|1695|1694|1693.5|1692.5|1580
1639737900000|2021-12-17 10:45:00|1695|1694|1692.5|1692|1695|1694|1690|1688|9401
1639738200000|2021-12-17 10:50:00|1693|1692.5|1700|1699.5|1700|1699.5|1693|1692.5|37166
1639738500000|2021-12-17 10:55:00|1699.5|1699|1700|1699.5|1700.5|1700|1699.5|1699|26512
1639738800000|2021-12-17 11:00:00|1699.5|1699|1689.5|1689|1699.5|1699|1689|1687|6460
1639739100000|2021-12-17 11:05:00|1690|1689.5|1688.5|1687.5|1690.5|1689.5|1688|1686|2414
1639739400000|2021-12-17 11:10:00|1689|1688|1689.5|1688.5|1692.5|1691.5|1689|1688|4109
1639739700000|2021-12-17 11:15:00|1689|1689|1690|1688.5|1691.5|1690.5|1689|1688|4289
1639740000000|2021-12-17 11:20:00|1690.5|1689|1692.5|1690.5|1692.5|1691.5|1690|1688.5|4674
1639740300000|2021-12-17 11:25:00|1693|1691|1692.5|1691|1695|1693.5|1692|1691|56100
1639740600000|2021-12-17 11:30:00|1693|1691.5|1693|1691|1694|1693|1692|1691|1601
1639740900000|2021-12-17 11:35:00|1692.5|1691.5|1692.5|1691|1692.5|1691.5|1689.5|1688|32456
1639741200000|2021-12-17 11:40:00|1693|1691.5|1692.5|1691.5|1693.5|1692.5|1691.5|1691|57272
1639741500000|2021-12-17 11:45:00|1692|1691|1689.5|1688|1692.5|1691|1689|1688|3557
1639741800000|2021-12-17 11:50:00|1689|1688.5|1692.5|1691.5|1692.5|1691.5|1689|1688.5|1410
1639742100000|2021-12-17 11:55:00|1693|1692|1693|1691.5|1694|1693|1692|1691|4674
1639742400000|2021-12-17 12:00:00|1693.5|1692|1695.5|1694|1696|1695.5|1693.5|1692|1932
1639742700000|2021-12-17 12:05:00|1694.5|1693.5|1694|1692.5|1695.5|1693.5|1694|1692.5|18086
1639743000000|2021-12-17 12:10:00|1693.5|1693|1694|1692.5|1694.5|1694|1693.5|1691.5|4149
1639743300000|2021-12-17 12:15:00|1693.5|1692|1693.5|1692.5|1693.5|1693|1692.5|1691.5|3747
1639743600000|2021-12-17 12:20:00|1694|1693|1699|1697.5|1699.5|1697.5|1694|1693|3035
1639743900000|2021-12-17 12:25:00|1698.5|1698|1699|1697.5|1699|1698.5|1697.5|1697|1744
1639744200000|2021-12-17 12:30:00|1698.5|1698|1696|1694.5|1700.5|1699.5|1696|1694|1928
1639744500000|2021-12-17 12:35:00|1695.5|1695|1699|1698|1699.5|1698.5|1695.5|1695|2810
1639744800000|2021-12-17 12:40:00|1698.5|1697.5|1697.5|1696.5|1699.5|1698|1697|1696|3486
1639745100000|2021-12-17 12:45:00|1698|1697|1698.5|1697|1699.5|1699|1698|1696.5|5295
1639745400000|2021-12-17 12:50:00|1698|1696.5|1698|1697|1699|1698.5|1697.5|1696.5|2307
1639745700000|2021-12-17 12:55:00|1697.5|1696.5|1700|1698.5|1701|1700|1694.5|1694|20840
1639746000000|2021-12-17 13:00:00|1699.5|1699|1701.5|1700.5|1702|1701|1699|1698|9707
1639746300000|2021-12-17 13:05:00|1701|1700|1698.5|1697.5|1702|1700|1698|1697.5|7703
1639746600000|2021-12-17 13:10:00|1699|1698|1700|1699|1700|1699|1699|1698|2158
1639746900000|2021-12-17 13:15:00|1700.5|1699.5|1703|1702|1703.5|1703|1700|1699.5|2671
1639747200000|2021-12-17 13:20:00|1702.5|1701.5|1703|1702|1703.5|1703|1702.5|1701.5|1585
1639747500000|2021-12-17 13:25:00|1704|1702.5|1708.5|1707.5|1708.5|1707.5|1703|1702.5|6414
1639747800000|2021-12-17 13:30:00|1709|1708|1709.5|1708.5|1710|1709.5|1709|1708|7582
1639748100000|2021-12-17 13:35:00|1710|1709|1710|1709.5|1710|1709.5|1709|1708|20890
1639748400000|2021-12-17 13:40:00|1711|1710|1719|1717.5|1719|1718|1710|1710|19217
1639748700000|2021-12-17 13:45:00|1718.5|1718|1716.5|1715.5|1718.5|1718|1716|1715.5|7557
1639749000000|2021-12-17 13:50:00|1716|1715|1716|1714|1716|1715|1714|1713.5|3428
1639749300000|2021-12-17 13:55:00|1715|1714.5|1717.5|1716.5|1718.5|1717.5|1715|1714.5|3902
1639749600000|2021-12-17 14:00:00|1718.5|1717|1714.5|1713.5|1718.5|1717|1714|1713|4037
1639749900000|2021-12-17 14:05:00|1714|1713|1709.5|1708|1714|1713|1709|1707.5|2369
1639750200000|2021-12-17 14:10:00|1710|1708.5|1708.5|1707|1710|1709|1708.5|1707|2061
1639750500000|2021-12-17 14:15:00|1708|1707.5|1710.5|1709.5|1710.5|1710|1707.5|1706.5|3057
1639750800000|2021-12-17 14:20:00|1710|1710|1709|1707.5|1710.5|1710|1707|1705|7085
1639751100000|2021-12-17 14:25:00|1708.5|1706.5|1702.5|1701|1709|1708|1702|1700.5|5012
1639751400000|2021-12-17 14:30:00|1702|1700|1706|1705|1707|1705.5|1701.5|1699.5|5674
1639751700000|2021-12-17 14:35:00|1706.5|1705.5|1705.5|1704|1706.5|1705.5|1704|1703|4517
1639752000000|2021-12-17 14:40:00|1706|1704.5|1705.5|1704|1707.5|1706.5|1705|1704|3225
1639752300000|2021-12-17 14:45:00|1705|1704.5|1709|1708|1709|1708|1705|1704.5|6766
1639752600000|2021-12-17 14:50:00|1709.5|1708.5|1712|1710.5|1712.5|1711.5|1709.5|1708.5|8465
1639752900000|2021-12-17 14:55:00|1711.5|1710|1713|1712|1713|1712.5|1710.5|1710|4098
1639753200000|2021-12-17 15:00:00|1712.5|1711.5|1717|1716|1717.5|1716|1712.5|1711.5|6231
1639753500000|2021-12-17 15:05:00|1717.5|1716.5|1719|1718|1720|1719.5|1717.5|1716|12917
1639753800000|2021-12-17 15:10:00|1718.5|1717.5|1715.5|1714.5|1719|1718.5|1715.5|1714.5|8537
1639754100000|2021-12-17 15:15:00|1715|1714|1716.5|1715|1716.5|1716|1714.5|1713|6652
1639754400000|2021-12-17 15:20:00|1716|1715.5|1716.5|1715|1718.5|1718|1715.5|1714.5|8415
1639754700000|2021-12-17 15:25:00|1717|1715.5|1718.5|1717.5|1719|1718|1717|1715|4559
1639755000000|2021-12-17 15:30:00|1719|1718|1723.5|1722|1724|1722.5|1719|1718|30935
1639755300000|2021-12-17 15:35:00|1724|1722.5|1727.5|1726.5|1727.5|1726.5|1724|1722|3457
1639755600000|2021-12-17 15:40:00|1727|1726|1726|1725|1727.5|1726.5|1723.5|1722.5|12966
1639755900000|2021-12-17 15:45:00|1726.5|1725.5|1730|1729|1730|1729|1726|1725.5|7280
1639756200000|2021-12-17 15:50:00|1730.5|1729.5|1729.5|1728.5|1730.5|1729.5|1729|1728.5|6327
1639756500000|2021-12-17 15:55:00|1729|1727.5|1726.5|1725.5|1729|1728.5|1724|1723|7039
1639756800000|2021-12-17 16:00:00|1727|1726|1729.5|1728.5|1729.5|1728.5|1726.5|1725.5|4901
1639757100000|2021-12-17 16:05:00|1729|1728|1727|1725.5|1729|1728|1726.5|1725|17075
1639757400000|2021-12-17 16:10:00|1727.5|1726|1730.5|1729.5|1730.5|1729.5|1727.5|1726|7510
1639757700000|2021-12-17 16:15:00|1730|1730|1729.5|1728.5|1730|1730|1728|1727.5|11796
1639758000000|2021-12-17 16:20:00|1730|1729|1727|1725.5|1730|1729|1727|1725.5|13867
1639758300000|2021-12-17 16:25:00|1726.5|1725|1729|1727.5|1729|1728|1725.5|1725|13106
1639987200000|2021-12-20 08:00:00|1739|1730.5|1718|1714.5|1739|1734.5|1718|1712|14761
1639987500000|2021-12-20 08:05:00|1717.5|1715|1716|1712.5|1723|1719.5|1714|1710.5|5326
1639987800000|2021-12-20 08:10:00|1716.5|1713|1713.5|1711.5|1717|1714.5|1710.5|1707.5|5011
1639988100000|2021-12-20 08:15:00|1713|1712|1719.5|1718|1720|1718.5|1712|1710|6138
1639988400000|2021-12-20 08:20:00|1719|1717.5|1725.5|1723.5|1726|1725|1718.5|1717.5|8825
1639988700000|2021-12-20 08:25:00|1726|1724.5|1726.5|1724.5|1728.5|1726.5|1724|1723|8246
1639989000000|2021-12-20 08:30:00|1727|1725|1730|1729|1730|1729|1724.5|1723|7094
1639989300000|2021-12-20 08:35:00|1729.5|1729.5|1724.5|1723.5|1730|1729.5|1724.5|1723.5|6058
1639989600000|2021-12-20 08:40:00|1725|1724|1726|1724|1727.5|1725.5|1722.5|1721|8004
1639989900000|2021-12-20 08:45:00|1725.5|1723.5|1729.5|1728|1730|1729.5|1724|1722.5|21030
1639990200000|2021-12-20 08:50:00|1728.5|1727|1726.5|1725.5|1729.5|1729|1725.5|1724.5|11198
1639990500000|2021-12-20 08:55:00|1727|1724.5|1729|1727.5|1730|1729|1724.5|1723|7858
1639990800000|2021-12-20 09:00:00|1728.5|1727|1720|1719|1729|1727|1715.5|1715|9796
1639991100000|2021-12-20 09:05:00|1720.5|1719.5|1723.5|1722|1724.5|1723|1720.5|1719.5|3214
1639991400000|2021-12-20 09:10:00|1724|1722.5|1718.5|1717.5|1724.5|1723.5|1718.5|1716.5|6352
1639991700000|2021-12-20 09:15:00|1718|1717|1711|1709.5|1718|1717|1709|1708|6535
1639992000000|2021-12-20 09:20:00|1710.5|1710|1713|1711.5|1713.5|1712.5|1709.5|1708|4728
1639992300000|2021-12-20 09:25:00|1713.5|1712|1718.5|1717|1719|1717.5|1712.5|1711.5|9974
1639992600000|2021-12-20 09:30:00|1718|1717.5|1717.5|1715.5|1719|1717.5|1716|1714.5|6144
1639992900000|2021-12-20 09:35:00|1717|1716|1715|1713.5|1719|1718|1714|1712.5|1876
1639993200000|2021-12-20 09:40:00|1714.5|1713|1712.5|1711|1715|1714|1711|1709.5|6854
1639993500000|2021-12-20 09:45:00|1712|1710.5|1712.5|1710.5|1714|1713.5|1709.5|1708|7105
1639993800000|2021-12-20 09:50:00|1712|1710|1709.5|1708.5|1713|1712.5|1709.5|1708.5|2736
1639994100000|2021-12-20 09:55:00|1709|1708|1709.5|1708.5|1710|1709.5|1707|1706|6353
1639994400000|2021-12-20 10:00:00|1710|1709|1711|1710|1711|1710|1706|1705|7895
1639994700000|2021-12-20 10:05:00|1711.5|1710.5|1712.5|1711.5|1713.5|1712|1708|1706.5|7039
1639995000000|2021-12-20 10:10:00|1713.5|1712|1710|1708|1715|1713.5|1708.5|1708|7412
1639995300000|2021-12-20 10:15:00|1709.5|1707.5|1705.5|1704|1710|1708|1705.5|1703.5|4764
1639995600000|2021-12-20 10:20:00|1706|1704.5|1709|1707.5|1711.5|1710|1705.5|1704|5203
1639995900000|2021-12-20 10:25:00|1708.5|1707|1709.5|1708|1710.5|1709.5|1707.5|1707|3064
1639996200000|2021-12-20 10:30:00|1709|1707.5|1707|1706.5|1709.5|1707.5|1704.5|1703|5046
1639996500000|2021-12-20 10:35:00|1707.5|1707|1708|1706.5|1708|1707|1706|1705|2929
1639996800000|2021-12-20 10:40:00|1707.5|1706|1705|1704|1707.5|1706|1705|1703|5031
1639997100000|2021-12-20 10:45:00|1704.5|1703.5|1707.5|1706.5|1708|1707|1704|1703|3661
1639997400000|2021-12-20 10:50:00|1708|1707|1706|1704.5|1708|1707|1705|1702.5|617
1639997700000|2021-12-20 10:55:00|1705.5|1705|1703|1701.5|1705.5|1705|1703|1701|1456
1639998000000|2021-12-20 11:00:00|1703.5|1702|1702|1701|1703.5|1702.5|1701.5|1700.5|3375
1639998300000|2021-12-20 11:05:00|1702.5|1701.5|1703|1701.5|1703.5|1702.5|1702.5|1701|2413
1639998600000|2021-12-20 11:10:00|1702.5|1701|1696|1695|1702.5|1701|1696|1694.5|9626
1639998900000|2021-12-20 11:15:00|1695.5|1694.5|1690.5|1689.5|1695.5|1694.5|1690.5|1689|6410
1639999200000|2021-12-20 11:20:00|1690|1689|1687|1686|1690.5|1689|1687|1685.5|9093
1639999500000|2021-12-20 11:25:00|1686.5|1685.5|1688.5|1686.5|1690.5|1689|1686.5|1685|4443
1639999800000|2021-12-20 11:30:00|1688|1687|1687.5|1686.5|1691|1690.5|1687.5|1686.5|5217
1640000100000|2021-12-20 11:35:00|1688|1687|1689|1687.5|1689.5|1688.5|1687.5|1685.5|4340
1640000400000|2021-12-20 11:40:00|1688.5|1688|1688|1687|1689|1688|1688|1687|1656
1640000700000|2021-12-20 11:45:00|1688.5|1686.5|1685.5|1685|1688.5|1686.5|1685.5|1684.5|3351
1640001000000|2021-12-20 11:50:00|1686|1685.5|1688|1686.5|1689.5|1688.5|1685.5|1685.5|5536
1640001300000|2021-12-20 11:55:00|1687.5|1686|1687|1686|1688|1687.5|1686|1685.5|7928
1640001600000|2021-12-20 12:00:00|1688|1686.5|1690|1688.5|1690|1689.5|1688|1686|5726
1640001900000|2021-12-20 12:05:00|1689|1689|1690|1689|1690.5|1689.5|1689|1688.5|2785
1640002200000|2021-12-20 12:10:00|1689.5|1688.5|1692.5|1691.5|1693|1692|1688.5|1688|6119
1640002500000|2021-12-20 12:15:00|1692|1691|1690|1689|1692.5|1691.5|1689.5|1689|5685
1640002800000|2021-12-20 12:20:00|1690.5|1689.5|1689|1687.5|1692|1691|1688.5|1687.5|4563
1640003100000|2021-12-20 12:25:00|1688.5|1687|1684|1682.5|1689|1687|1683.5|1682.5|2969
1640003400000|2021-12-20 12:30:00|1683.5|1683|1684.5|1683.5|1684.5|1684|1683.5|1683|3609
1640003700000|2021-12-20 12:35:00|1685|1684|1694.5|1693|1694.5|1693|1685|1683.5|19115
1640004000000|2021-12-20 12:40:00|1695|1693.5|1693.5|1692.5|1698.5|1697|1693.5|1692|5204
1640004300000|2021-12-20 12:45:00|1693|1692|1689.5|1688|1693.5|1692|1688.5|1687.5|3620
1640004600000|2021-12-20 12:50:00|1689|1687.5|1687|1686|1689|1687.5|1687|1685.5|918
1640004900000|2021-12-20 12:55:00|1686.5|1685.5|1683|1682|1687|1685.5|1683|1682|2698
1640005200000|2021-12-20 13:00:00|1683.5|1682.5|1682.5|1681|1685|1684|1681.5|1680|7016
1640005500000|2021-12-20 13:05:00|1682|1680.5|1680.5|1679.5|1682|1680.5|1678.5|1677.5|3914
1640005800000|2021-12-20 13:10:00|1681|1680|1681.5|1680.5|1681.5|1680.5|1680.5|1679.5|1981
1640006100000|2021-12-20 13:15:00|1682|1681|1687|1686|1694|1693.5|1681.5|1680.5|20773
1640006400000|2021-12-20 13:20:00|1686.5|1685|1690|1689|1692|1691.5|1686|1684.5|13221
1640006700000|2021-12-20 13:25:00|1689.5|1688.5|1691.5|1690|1693|1691|1686.5|1684.5|11320
1640007000000|2021-12-20 13:30:00|1692|1690.5|1688.5|1687.5|1692.5|1692|1686.5|1685.5|11508
1640007300000|2021-12-20 13:35:00|1688|1687|1687|1686|1691|1690.5|1684.5|1682.5|34776
1640007600000|2021-12-20 13:40:00|1686.5|1685.5|1683.5|1682.5|1690.5|1689.5|1682|1681|49023
1640007900000|2021-12-20 13:45:00|1683|1682|1687.5|1686|1687.5|1686|1683|1682|3544
1640008200000|2021-12-20 13:50:00|1687|1686.5|1690.5|1689|1692.5|1690|1687|1686|6092
1640008500000|2021-12-20 13:55:00|1691|1689.5|1692.5|1691|1693|1692|1691|1689.5|3025
1640008800000|2021-12-20 14:00:00|1692|1690.5|1685|1683|1692|1690.5|1681|1679.5|13069
1640009100000|2021-12-20 14:05:00|1684.5|1683.5|1672.5|1671|1685|1684.5|1672.5|1670|9494
1640009400000|2021-12-20 14:10:00|1673|1671.5|1669.5|1668|1675|1673.5|1667|1665.5|8894
1640009700000|2021-12-20 14:15:00|1669|1667.5|1668.5|1667|1669.5|1668|1665|1664.5|8713
1640010000000|2021-12-20 14:20:00|1668|1667.5|1665.5|1664|1668.5|1667.5|1663.5|1661.5|13446
1640010300000|2021-12-20 14:25:00|1665|1663|1664.5|1663.5|1666|1665|1662|1661|17369
1640010600000|2021-12-20 14:30:00|1664|1663|1670.5|1668.5|1674|1673|1663.5|1663|22981
1640010900000|2021-12-20 14:35:00|1670|1669|1672.5|1670.5|1673|1672|1668|1667|15208
1640011200000|2021-12-20 14:40:00|1672|1670|1675|1674|1675|1674|1665|1664|13766
1640011500000|2021-12-20 14:45:00|1674.5|1673.5|1678|1677|1678.5|1677.5|1671|1669.5|12460
1640011800000|2021-12-20 14:50:00|1677.5|1676.5|1679.5|1678.5|1681.5|1680.5|1676|1675.5|15937
1640012100000|2021-12-20 14:55:00|1680|1679|1685|1683.5|1685.5|1684.5|1680|1678.5|12540
1640012400000|2021-12-20 15:00:00|1685.5|1684|1684|1682.5|1685.5|1684.5|1680.5|1679.5|10102
1640012700000|2021-12-20 15:05:00|1683.5|1682|1681|1679.5|1684|1683|1681|1679.5|10395
1640013000000|2021-12-20 15:10:00|1680.5|1679|1681.5|1680|1682|1680.5|1679.5|1678.5|6800
1640013300000|2021-12-20 15:15:00|1682|1680.5|1682.5|1681|1685|1684.5|1681|1680.5|14923
1640013600000|2021-12-20 15:20:00|1683|1681.5|1680|1679|1683|1682.5|1678|1677|7099
1640013900000|2021-12-20 15:25:00|1680.5|1679.5|1681.5|1681|1681.5|1681|1678|1676|8478
1640014200000|2021-12-20 15:30:00|1681|1680.5|1681.5|1680.5|1681.5|1680.5|1678|1676.5|6788
1640014500000|2021-12-20 15:35:00|1682|1681|1683|1681.5|1684.5|1683.5|1678.5|1677.5|13138
1640014800000|2021-12-20 15:40:00|1682.5|1682|1683|1682|1684|1683|1681.5|1680.5|9752
1640015100000|2021-12-20 15:45:00|1683.5|1682.5|1675.5|1674.5|1683.5|1682.5|1675.5|1674.5|17158
1640015400000|2021-12-20 15:50:00|1675|1674|1675|1674.5|1675.5|1674.5|1673.5|1672.5|7187
1640015700000|2021-12-20 15:55:00|1675.5|1675|1675.5|1674.5|1678|1677.5|1674|1673.5|8193
1640016000000|2021-12-20 16:00:00|1675|1675|1675.5|1674.5|1676.5|1676|1674.5|1674|12175
1640016300000|2021-12-20 16:05:00|1676.5|1675|1676.5|1676|1677|1676|1675.5|1674.5|9117
1640016600000|2021-12-20 16:10:00|1676|1675.5|1675.5|1674.5|1676.5|1675.5|1675|1674|6081
1640016900000|2021-12-20 16:15:00|1676|1675|1674.5|1673|1676|1675|1673|1672.5|18598
1640017200000|2021-12-20 16:20:00|1675|1674|1683.5|1682.5|1683.5|1683|1675|1673.5|11184
1640017500000|2021-12-20 16:25:00|1684|1683|1678.5|1678|1684|1683|1677|1676|26582
1640073600000|2021-12-21 08:00:00|1701.5|1693|1693|1689|1701.5|1696|1682|1676.5|15718
1640073900000|2021-12-21 08:05:00|1693.5|1689.5|1686|1683|1694|1690|1680|1676|12539
1640074200000|2021-12-21 08:10:00|1686.5|1683.5|1691.5|1689|1693|1691|1686.5|1683.5|4011
1640074500000|2021-12-21 08:15:00|1691|1689.5|1698|1696|1698|1697|1689.5|1688|8149
1640074800000|2021-12-21 08:20:00|1697|1695.5|1696|1694|1698|1696.5|1695|1694|8282
1640075100000|2021-12-21 08:25:00|1695.5|1694.5|1685|1684|1696.5|1695|1682|1680|18209
1640075400000|2021-12-21 08:30:00|1684.5|1683.5|1682|1680|1685|1684|1681|1679|3609
1640075700000|2021-12-21 08:35:00|1682.5|1680.5|1682.5|1680.5|1684.5|1683|1680.5|1678.5|7116
1640076000000|2021-12-21 08:40:00|1682|1681|1682.5|1681|1683.5|1682.5|1681.5|1680.5|2393
1640076300000|2021-12-21 08:45:00|1683|1681.5|1682|1680.5|1683.5|1682|1681.5|1680.5|2705
1640076600000|2021-12-21 08:50:00|1682.5|1681|1684.5|1683|1685.5|1685|1682|1680.5|3413
1640076900000|2021-12-21 08:55:00|1684|1682|1682.5|1681|1684.5|1682|1681.5|1680.5|4666
1640077200000|2021-12-21 09:00:00|1682|1681.5|1683|1682|1683.5|1682.5|1681.5|1681|4002
1640077500000|2021-12-21 09:05:00|1683.5|1682.5|1683.5|1681.5|1683.5|1683|1680.5|1679|3779
1640077800000|2021-12-21 09:10:00|1682.5|1682|1676.5|1675.5|1682.5|1682|1675.5|1674.5|7201
1640078100000|2021-12-21 09:15:00|1677|1676|1680.5|1679|1680.5|1679|1677|1676|3885
1640078400000|2021-12-21 09:20:00|1680|1679.5|1677.5|1676|1681|1680.5|1677.5|1676|6887
1640078700000|2021-12-21 09:25:00|1677|1675.5|1677|1675.5|1677|1675.5|1672|1670|10040
1640079000000|2021-12-21 09:30:00|1677.5|1676|1677|1675.5|1680.5|1679|1676.5|1675.5|6662
1640079300000|2021-12-21 09:35:00|1677.5|1676|1679.5|1678|1682.5|1681|1677|1676|4854
1640079600000|2021-12-21 09:40:00|1680|1678.5|1685.5|1684.5|1686|1684.5|1679.5|1678|3701
1640079900000|2021-12-21 09:45:00|1686|1685|1685|1684|1686|1685|1683|1682|5548
1640080200000|2021-12-21 09:50:00|1685.5|1684.5|1690|1688.5|1690|1688.5|1685.5|1684.5|6006
1640080500000|2021-12-21 09:55:00|1690.5|1689|1685|1683|1690.5|1689.5|1682.5|1680.5|13421
1640080800000|2021-12-21 10:00:00|1684|1683.5|1685.5|1684.5|1686|1685|1683|1681.5|6286
1640081100000|2021-12-21 10:05:00|1686|1685|1689|1687|1689|1688|1686|1684.5|3611
1640081400000|2021-12-21 10:10:00|1688.5|1688|1686|1685|1690.5|1688.5|1684|1682|18197
1640081700000|2021-12-21 10:15:00|1686.5|1684.5|1688|1687|1688.5|1687|1686|1684|2851
1640082000000|2021-12-21 10:20:00|1688.5|1687.5|1687|1685|1690|1688.5|1685.5|1684.5|4834
1640082300000|2021-12-21 10:25:00|1686.5|1686|1687|1686|1687|1686|1686|1685|634
1640082600000|2021-12-21 10:30:00|1686.5|1685.5|1685|1683.5|1687|1685.5|1685|1683.5|19207
1640082900000|2021-12-21 10:35:00|1684.5|1683|1679|1677|1684.5|1683|1678|1677|2109
1640083200000|2021-12-21 10:40:00|1678.5|1676.5|1679|1677.5|1679.5|1679|1676.5|1675|9353
1640083500000|2021-12-21 10:45:00|1679.5|1678|1677.5|1676.5|1680|1679|1677.5|1676.5|1976
1640083800000|2021-12-21 10:50:00|1678|1677|1678|1676.5|1680|1678.5|1676.5|1675|2782
1640084100000|2021-12-21 10:55:00|1679|1677|1680|1678.5|1680.5|1679.5|1679|1677|2116
1640084400000|2021-12-21 11:00:00|1679.5|1678|1676|1675|1679.5|1678|1675.5|1675|1326
1640084700000|2021-12-21 11:05:00|1675.5|1674.5|1673|1671.5|1676|1675|1672.5|1671|4047
1640085000000|2021-12-21 11:10:00|1673.5|1672|1673.5|1672|1675|1674|1673.5|1672|1307
1640085300000|2021-12-21 11:15:00|1674|1672.5|1674|1673|1675|1674.5|1674|1672.5|1450
1640085600000|2021-12-21 11:20:00|1673.5|1672.5|1671.5|1670|1673.5|1672.5|1671|1670|2703
1640085900000|2021-12-21 11:25:00|1672|1670.5|1674|1673|1674.5|1673|1671.5|1670.5|4610
1640086200000|2021-12-21 11:30:00|1674.5|1673.5|1676|1674.5|1677.5|1676.5|1674|1673.5|5973
1640086500000|2021-12-21 11:35:00|1675.5|1674|1673.5|1672.5|1675.5|1674|1673|1672.5|2721
1640086800000|2021-12-21 11:40:00|1673|1672|1673.5|1673|1674|1673|1671.5|1671|5494
1640087100000|2021-12-21 11:45:00|1673|1672|1673.5|1672|1673.5|1672.5|1672.5|1671.5|1950
1640087400000|2021-12-21 11:50:00|1673|1672.5|1672|1671|1673.5|1672.5|1672|1671|622
1640087700000|2021-12-21 11:55:00|1672.5|1671.5|1672|1671|1673|1672|1670.5|1669.5|6490
1640088000000|2021-12-21 12:00:00|1671.5|1670.5|1670.5|1669.5|1671.5|1670.5|1669.5|1668.5|2000
1640088300000|2021-12-21 12:05:00|1670|1670|1669.5|1669|1671.5|1670.5|1669.5|1669|2897
1640088600000|2021-12-21 12:10:00|1669|1668.5|1664.5|1663.5|1670.5|1669.5|1664|1663.5|10678
1640088900000|2021-12-21 12:15:00|1665|1664|1666|1664.5|1666|1665.5|1663.5|1663|7429
1640089200000|2021-12-21 12:20:00|1665.5|1665|1664|1663|1666|1665.5|1664|1663|11794
1640089500000|2021-12-21 12:25:00|1663.5|1663.5|1663.5|1662.5|1664.5|1663.5|1663.5|1662.5|4451
1640089800000|2021-12-21 12:30:00|1663|1662|1661.5|1660.5|1663|1662|1661.5|1660.5|3631
1640090100000|2021-12-21 12:35:00|1661|1660|1663.5|1662|1664.5|1663|1660.5|1659.5|8380
1640090400000|2021-12-21 12:40:00|1663|1661.5|1661.5|1660.5|1663|1661.5|1660.5|1659.5|6390
1640090700000|2021-12-21 12:45:00|1662|1661|1662|1661|1662.5|1662|1661.5|1660.5|2834
1640091000000|2021-12-21 12:50:00|1662.5|1661.5|1666|1664.5|1667|1666|1662|1661|6500
1640091300000|2021-12-21 12:55:00|1665.5|1665|1665.5|1664.5|1666|1665|1664.5|1663.5|3857
1640091600000|2021-12-21 13:00:00|1666|1665|1664|1663|1666|1665.5|1663.5|1663|2704
1640091900000|2021-12-21 13:05:00|1663.5|1662.5|1661|1660|1663.5|1662.5|1660|1659|5638
1640092200000|2021-12-21 13:10:00|1661.5|1660.5|1659|1658.5|1661.5|1661|1659|1658|2510
1640092500000|2021-12-21 13:15:00|1658.5|1658|1657.5|1656.5|1660|1659|1657.5|1656.5|8340
1640092800000|2021-12-21 13:20:00|1657|1656|1655.5|1655|1657|1656|1655|1654.5|5331
1640093100000|2021-12-21 13:25:00|1656|1655.5|1660|1659|1660|1659|1656|1655.5|5280
1640093400000|2021-12-21 13:30:00|1659.5|1658.5|1659.5|1658.5|1660|1659|1659.5|1658.5|503
1640093700000|2021-12-21 13:35:00|1659|1658|1656.5|1655.5|1660|1659|1656|1655.5|10133
1640094000000|2021-12-21 13:40:00|1657|1656|1658.5|1658|1659|1658.5|1656.5|1655.5|12983
1640094300000|2021-12-21 13:45:00|1659|1659|1660|1659|1660.5|1660|1659|1658.5|1880
1640094600000|2021-12-21 13:50:00|1659.5|1658.5|1659.5|1658.5|1660.5|1659.5|1658.5|1658|4457
1640094900000|2021-12-21 13:55:00|1660|1659|1658|1657|1660|1659|1657.5|1657|6557
1640095200000|2021-12-21 14:00:00|1658.5|1657.5|1654.5|1654|1658.5|1657.5|1654.5|1654|15536
1640095500000|2021-12-21 14:05:00|1655|1654.5|1653|1652.5|1656|1655|1653|1652.5|8170
1640095800000|2021-12-21 14:10:00|1653.5|1653|1651|1650|1654|1653|1651|1650|7495
1640096100000|2021-12-21 14:15:00|1650|1649.5|1646.5|1645|1651.5|1650|1643|1642|24830
1640096400000|2021-12-21 14:20:00|1646|1644.5|1649|1647.5|1650.5|1649.5|1644.5|1643.5|14972
1640096700000|2021-12-21 14:25:00|1649.5|1648|1649|1647.5|1650|1649|1648|1647|5295
1640097000000|2021-12-21 14:30:00|1649.5|1648|1647.5|1646.5|1650.5|1649.5|1647.5|1646.5|16041
1640097300000|2021-12-21 14:35:00|1647|1647|1643.5|1642.5|1650.5|1649.5|1641|1640|29718
1640097600000|2021-12-21 14:40:00|1643|1642|1642|1641|1643.5|1642.5|1640.5|1639.5|4685
1640097900000|2021-12-21 14:45:00|1641.5|1641.5|1637.5|1636.5|1642|1641.5|1636.5|1636|18874
1640098200000|2021-12-21 14:50:00|1638|1637|1638|1637|1641|1639.5|1637.5|1636.5|7439
1640098500000|2021-12-21 14:55:00|1637.5|1636.5|1638|1637.5|1640|1639|1636|1635.5|39419
1640098800000|2021-12-21 15:00:00|1638.5|1638|1638.5|1637.5|1640|1639|1637.5|1636.5|7110
1640099100000|2021-12-21 15:05:00|1639.5|1638|1649.5|1648.5|1649.5|1648.5|1639.5|1638|22689
1640099400000|2021-12-21 15:10:00|1649|1648|1650.5|1649.5|1650.5|1650|1647.5|1647|16668
1640099700000|2021-12-21 15:15:00|1651|1650|1650|1649|1652.5|1651.5|1649.5|1649|5802
1640100000000|2021-12-21 15:20:00|1649.5|1648.5|1645.5|1644.5|1650|1649|1645|1644.5|12616
1640100300000|2021-12-21 15:25:00|1644.5|1644|1644.5|1643|1646.5|1645.5|1644|1643|11727
1640100600000|2021-12-21 15:30:00|1645.5|1643.5|1638|1636.5|1645.5|1645|1637.5|1636.5|12119
1640100900000|2021-12-21 15:35:00|1638.5|1637|1635.5|1634.5|1638.5|1637.5|1634.5|1633.5|13975
1640101200000|2021-12-21 15:40:00|1636|1635|1640.5|1639.5|1641|1640.5|1636|1635|18396
1640101500000|2021-12-21 15:45:00|1640|1639|1639.5|1638|1642.5|1642|1639|1637.5|17654
1640101800000|2021-12-21 15:50:00|1639|1637.5|1642.5|1641.5|1643|1641.5|1638|1637|22601
1640102100000|2021-12-21 15:55:00|1643.5|1642|1640|1638.5|1645.5|1644|1639.5|1638.5|23053
1640102400000|2021-12-21 16:00:00|1639.5|1639|1643.5|1642.5|1644|1643|1639.5|1638.5|22548
1640102700000|2021-12-21 16:05:00|1644|1643|1642.5|1641.5|1645|1644|1642.5|1641.5|18611
1640103000000|2021-12-21 16:10:00|1642|1642|1644.5|1643.5|1645|1644.5|1642|1642|5452
1640103300000|2021-12-21 16:15:00|1645|1644|1641.5|1640.5|1645.5|1645|1641.5|1640.5|14969
1640103600000|2021-12-21 16:20:00|1641|1640|1640.5|1639.5|1641|1640|1636.5|1636|30909
1640103900000|2021-12-21 16:25:00|1640|1639|1641|1639.5|1641.5|1640.5|1637|1636.5|28765
1640160000000|2021-12-22 08:00:00|1633|1628.5|1636.5|1632|1639.5|1636.5|1629|1625|14854
1640160300000|2021-12-22 08:05:00|1637|1632.5|1642.5|1640|1644|1641.5|1636|1632.5|6789
1640160600000|2021-12-22 08:10:00|1641|1639|1639.5|1637|1641.5|1639|1632|1631|235828
1640160900000|2021-12-22 08:15:00|1640|1637.5|1636.5|1635.5|1642|1640|1636.5|1635|4053
1640161200000|2021-12-22 08:20:00|1637.5|1636|1634|1633|1639.5|1637|1633|1632|9411
1640161500000|2021-12-22 08:25:00|1634.5|1632.5|1632.5|1631.5|1634.5|1633|1631|1630|7569
1640161800000|2021-12-22 08:30:00|1632|1631|1637|1635|1638.5|1637|1631.5|1630|12849
1640162100000|2021-12-22 08:35:00|1637.5|1635.5|1642|1641.5|1645|1643.5|1637.5|1635.5|16922
1640162400000|2021-12-22 08:40:00|1642.5|1641|1645|1643|1648.5|1646|1641.5|1641|10922
1640162700000|2021-12-22 08:45:00|1645.5|1643.5|1651|1648.5|1651.5|1651|1645.5|1643|3400
1640163000000|2021-12-22 08:50:00|1650.5|1648|1650|1647.5|1650.5|1648|1649|1647.5|718
1640163300000|2021-12-22 08:55:00|1650.5|1648|1645.5|1643|1651|1649|1645.5|1643|3528
1640163600000|2021-12-22 09:00:00|1645|1642.5|1641.5|1640|1645|1642.5|1641.5|1639|4838
1640163900000|2021-12-22 09:05:00|1642|1639.5|1640.5|1639|1643.5|1642.5|1639.5|1639|5515
1640164200000|2021-12-22 09:10:00|1640|1638.5|1644|1643|1644.5|1643.5|1640|1638.5|11300
1640164500000|2021-12-22 09:15:00|1645|1643.5|1646|1644|1646|1644.5|1644.5|1642.5|1499
1640164800000|2021-12-22 09:20:00|1646.5|1644.5|1644|1642.5|1652.5|1651|1644|1642|9560
1640165100000|2021-12-22 09:25:00|1644.5|1643.5|1641.5|1640|1647|1645|1640.5|1639|16842
1640165400000|2021-12-22 09:30:00|1641|1639.5|1644.5|1643.5|1645|1644|1641|1639.5|3564
1640165700000|2021-12-22 09:35:00|1645|1644|1643.5|1641.5|1648.5|1647|1643.5|1641.5|4770
1640166000000|2021-12-22 09:40:00|1643|1642|1643.5|1641.5|1643.5|1642|1642.5|1641.5|121
1640166300000|2021-12-22 09:45:00|1643|1641|1638|1637|1643|1641|1637|1636|2784
1640166600000|2021-12-22 09:50:00|1638.5|1637.5|1639|1637.5|1639|1638|1638|1637.5|621
1640166900000|2021-12-22 09:55:00|1638.5|1637|1639.5|1638|1640|1638.5|1635|1633.5|4415
1640167200000|2021-12-22 10:00:00|1639|1637.5|1639|1637.5|1639.5|1637.5|1638.5|1637.5|172
1640167500000|2021-12-22 10:05:00|1638.5|1637|1638.5|1637|1639|1638|1637.5|1636|3940
1640167800000|2021-12-22 10:10:00|1639|1637.5|1638.5|1637|1641|1639.5|1637|1636|2380
1640168100000|2021-12-22 10:15:00|1639|1637.5|1638|1637|1639|1638|1637.5|1637|2550
1640168400000|2021-12-22 10:20:00|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638|1637|1523
1640168700000|2021-12-22 10:25:00|1638|1637|1638.5|1638|1639.5|1639|1637.5|1636.5|8903
1640169000000|2021-12-22 10:30:00|1639|1637.5|1640|1639|1640.5|1639.5|1638.5|1637.5|2174
1640169300000|2021-12-22 10:35:00|1640.5|1639.5|1639|1637.5|1640.5|1639.5|1638|1637.5|6487
1640169600000|2021-12-22 10:40:00|1639.5|1638|1640|1639|1640.5|1640|1639.5|1638|2171
1640169900000|2021-12-22 10:45:00|1639.5|1638.5|1640.5|1639.5|1640.5|1639.5|1638.5|1637.5|5183
1640170200000|2021-12-22 10:50:00|1641|1640|1640.5|1640|1641.5|1640.5|1640|1639|7510
1640170500000|2021-12-22 10:55:00|1640|1639.5|1639.5|1638.5|1640.5|1639.5|1638|1637.5|7065
1640170800000|2021-12-22 11:00:00|1640|1639|1640.5|1639|1640.5|1639.5|1638.5|1638|3121
1640171100000|2021-12-22 11:05:00|1640|1639.5|1639|1638|1640|1639.5|1636|1635|2223
1640171400000|2021-12-22 11:10:00|1639.5|1638.5|1637|1636|1640|1639|1636.5|1635|3316
1640171700000|2021-12-22 11:15:00|1637.5|1636.5|1638|1637|1638.5|1637.5|1637.5|1636.5|2699
1640172000000|2021-12-22 11:20:00|1638.5|1637.5|1638.5|1637|1639|1637.5|1638|1637|1172
1640172300000|2021-12-22 11:25:00|1638|1636.5|1638|1636.5|1638|1636.5|1637|1636.5|2731
1640172600000|2021-12-22 11:30:00|1637.5|1637|1637.5|1636.5|1638|1637|1637.5|1636.5|902
1640172900000|2021-12-22 11:35:00|1637|1636|1637.5|1636.5|1638|1637|1636.5|1636|2340
1640173200000|2021-12-22 11:40:00|1638||1638||1638||1638||81
1640173500000|2021-12-22 11:45:00|1637.5|1637|1636.5|1636|1639|1638|1636.5|1636|3414
1640173800000|2021-12-22 11:50:00|1636|1635.5|1636.5|1635|1637|1636|1636|1634.5|667
1640174100000|2021-12-22 11:55:00|1636|1635.5|1637.5|1636|1639|1638|1635.5|1635|6983
1640174400000|2021-12-22 12:00:00|1637|1635.5|1636.5|1635|1637|1635.5|1636.5|1635|84
1640174700000|2021-12-22 12:05:00|1636|1635.5|1636|1634.5|1637|1636.5|1635.5|1634.5|2287
1640175000000|2021-12-22 12:10:00|1635.5|1635|1636.5|1635|1637|1636|1635.5|1635|1749
1640175300000|2021-12-22 12:15:00|1636|1635.5|1637|1635.5|1637.5|1636.5|1636|1635|3870
1640175600000|2021-12-22 12:20:00|1636.5|1635|1636|1635|1637|1635|1635.5|1635|665
1640175900000|2021-12-22 12:25:00|1636.5|1635.5|1639|1638|1641|1640|1636.5|1635.5|30143
1640176200000|2021-12-22 12:30:00|1639.5|1638.5|1640|1639.5|1640.5|1640|1639.5|1638.5|1871
1640176500000|2021-12-22 12:35:00|1640.5|1639|1645.5|1644|1645.5|1644.5|1640.5|1639|5305
1640176800000|2021-12-22 12:40:00|1645|1644.5|1639|1637.5|1645.5|1644.5|1638|1636|7290
1640177100000|2021-12-22 12:45:00|1638.5|1636.5|1641.5|1640|1642|1640|1637.5|1636.5|9250
1640177400000|2021-12-22 12:50:00|1642|1640.5|1643|1642.5|1644.5|1643|1641.5|1640.5|10649
1640177700000|2021-12-22 12:55:00|1643.5|1643|1646|1644.5|1646.5|1645|1643.5|1643|7408
1640178000000|2021-12-22 13:00:00|1645.5|1644|1640|1639|1646|1644.5|1639.5|1639|15968
1640178300000|2021-12-22 13:05:00|1640.5|1639.5|1642.5|1641|1642.5|1641.5|1640.5|1639|2783
1640178600000|2021-12-22 13:10:00|1643|1641.5|1643.5|1642|1644|1642.5|1643|1641.5|1155
1640178900000|2021-12-22 13:15:00|1644|1642.5|1644|1642|1644.5|1643.5|1642.5|1642|4918
1640179200000|2021-12-22 13:20:00|1643.5|1642.5|1644|1642.5|1644.5|1643|1643|1642.5|531
1640179500000|2021-12-22 13:25:00|1643.5|1642|1643|1642|1644|1642|1642|1641|3823
1640179800000|2021-12-22 13:30:00|1643.5|1642.5|1640|1638.5|1644|1642.5|1639|1638|5625
1640180100000|2021-12-22 13:35:00|1639.5|1638|1639|1637.5|1639.5|1638|1637|1636|3203
1640180400000|2021-12-22 13:40:00|1638.5|1637|1638|1636.5|1638.5|1637|1637.5|1636.5|1756
1640180700000|2021-12-22 13:45:00|1637.5|1637|1638|1637|1638.5|1638|1636.5|1636|3674
1640181000000|2021-12-22 13:50:00|1637.5|1636.5|1638|1636.5|1638|1637|1637|1636|978
1640181300000|2021-12-22 13:55:00|1638.5|1637|1638|1637|1639|1638|1638|1637|3501
1640181600000|2021-12-22 14:00:00|1638.5|1637.5|1637|1636|1638.5|1637.5|1637|1636|3745
1640181900000|2021-12-22 14:05:00|1636.5|1636.5|1636.5|1635.5|1636.5|1636.5|1636.5|1635.5|993
1640182200000|2021-12-22 14:10:00|1637|1636|1632|1631|1637|1636|1631|1630|10729
1640182500000|2021-12-22 14:15:00|1632.5|1631.5|1632.5|1631|1633.5|1633|1631.5|1630.5|4115
1640182800000|2021-12-22 14:20:00|1633|1631.5|1636.5|1635.5|1637|1636|1633|1631|3919
1640183100000|2021-12-22 14:25:00|1636|1635|1637|1635.5|1637|1636|1636|1635|2198
1640183400000|2021-12-22 14:30:00|1637.5|1636|1636.5|1635.5|1642|1640.5|1636|1635.5|10094
1640183700000|2021-12-22 14:35:00|1636|1635|1634.5|1634|1637|1636|1634.5|1633.5|18261
1640184000000|2021-12-22 14:40:00|1635|1633.5|1637.5|1636|1638|1637.5|1634.5|1633.5|27794
1640184300000|2021-12-22 14:45:00|1637|1635.5|1636.5|1635|1637.5|1636.5|1635.5|1634.5|7206
1640184600000|2021-12-22 14:50:00|1637|1635.5|1638.5|1638|1638.5|1638|1637|1635.5|3509
1640184900000|2021-12-22 14:55:00|1638|1637.5|1638|1637|1638.5|1638|1637|1636.5|2669
1640185200000|2021-12-22 15:00:00|1638.5|1637.5|1631.5|1630.5|1639.5|1638.5|1630.5|1630|12908
1640185500000|2021-12-22 15:05:00|1631|1630|1630.5|1630|1631.5|1630.5|1630|1629|23832
1640185800000|2021-12-22 15:10:00|1631|1630.5|1627|1626|1631|1630.5|1626.5|1625.5|15141
1640186100000|2021-12-22 15:15:00|1627.5|1626.5|1629.5|1628.5|1630|1629|1626.5|1626|9020
1640186400000|2021-12-22 15:20:00|1629|1628|1631.5|1630|1633.5|1632|1628.5|1628|7679
1640186700000|2021-12-22 15:25:00|1631|1630.5|1632.5|1631.5|1634|1633.5|1630.5|1630.5|6226
1640187000000|2021-12-22 15:30:00||1632||1631.5||1632||1631.5|1066
1640187300000|2021-12-22 15:35:00|1632|1631|1629.5|1629|1632.5|1631|1629|1628.5|8463
1640187600000|2021-12-22 15:40:00|1630|1629.5|1631.5|1630|1631.5|1631|1630|1629|7553
1640187900000|2021-12-22 15:45:00|1631|1629.5|1631.5|1630.5|1632|1631|1629|1628|9900
1640188200000|2021-12-22 15:50:00|1631|1629.5|1632.5|1631|1632.5|1631.5|1629.5|1629|8563
1640188500000|2021-12-22 15:55:00|1631.5|1631.5|1633|1632|1633|1632.5|1631.5|1631.5|2166
1640188800000|2021-12-22 16:00:00|1633.5|1632.5|1634|1632.5|1634|1633.5|1633.5|1632|2054
1640189100000|2021-12-22 16:05:00|1633.5|1633|1636|1635|1636.5|1635|1633.5|1632.5|5769
1640189400000|2021-12-22 16:10:00|1635.5|1634.5|1633.5|1632.5|1636|1634.5|1633|1632.5|6911
1640189700000|2021-12-22 16:15:00|1634|1633|1634.5|1633.5|1634.5|1633.5|1631.5|1630.5|16748
1640190000000|2021-12-22 16:20:00|1634|1633|1633.5|1633|1634.5|1634|1633|1632|9551
1640190300000|2021-12-22 16:25:00|1634|1632.5|1634|1632.5|1635.5|1633.5|1632.5|1632|11441
1640246400000|2021-12-23 08:00:00|1636|1630|1628|1626|1636|1630|1624|1620|8767
1640246700000|2021-12-23 08:05:00|1629|1626.5|1626.5|1623.5|1632|1628.5|1622.5|1620|4739
1640247000000|2021-12-23 08:10:00|1627|1624|1635|1633|1639|1637|1625|1623.5|14813
1640247300000|2021-12-23 08:15:00|1635.5|1633.5|1641|1639|1641|1639|1634.5|1633|2198
1640247600000|2021-12-23 08:20:00|1640.5|1639.5|1640|1639|1641|1639.5|1637|1635|6905
1640247900000|2021-12-23 08:25:00|1639.5|1638.5|1640|1638.5|1640.5|1639.5|1638|1636.5|3860
1640248200000|2021-12-23 08:30:00|1639.5|1638|1636|1635|1639.5|1638|1635|1632.5|3419
1640248500000|2021-12-23 08:35:00|1637|1636|1638|1636.5|1638|1636.5|1636|1635.5|1474
1640248800000|2021-12-23 08:40:00|1638.5|1637|1641.5|1640|1641.5|1640|1635.5|1634.5|3552
1640249100000|2021-12-23 08:45:00|1641|1641|1642.5|1641|1643|1642|1640.5|1639|3091
1640249400000|2021-12-23 08:50:00|1643|1641.5|1639.5|1637|1644|1642|1639|1637|4256
1640249700000|2021-12-23 08:55:00|1640.5|1637.5|1643.5|1641|1643.5|1641|1639|1637.5|1914
1640250000000|2021-12-23 09:00:00|1643|1640.5|1638.5|1636.5|1643.5|1641|1637.5|1636|1259
1640250300000|2021-12-23 09:05:00|1639|1637|1638|1636.5|1639.5|1638|1638|1636.5|574
1640250600000|2021-12-23 09:10:00|1639|1637.5|1635.5|1633.5|1639.5|1637.5|1634.5|1632.5|563
1640250900000|2021-12-23 09:15:00|1634.5|1634|1635|1633.5|1635.5|1634|1634.5|1633.5|1015
1640251200000|2021-12-23 09:20:00|1634|1633|1634.5|1633|1635|1633|1633|1631.5|2437
1640251500000|2021-12-23 09:25:00|1634|1632.5|1633|1631.5|1634.5|1632.5|1631.5|1630|2422
1640251800000|2021-12-23 09:30:00|1633.5|1632|1635|1633.5|1635.5|1634.5|1632|1631.5|7082
1640252100000|2021-12-23 09:35:00|1634.5|1634|1633.5|1632|1635|1634|1632.5|1631.5|1467
1640252400000|2021-12-23 09:40:00|1634.5|1632.5|1634|1633|1634.5|1633.5|1633.5|1632|1210
1640252700000|2021-12-23 09:45:00|1633.5|1632.5|1630.5|1629|1633.5|1633|1630.5|1629|2747
1640253000000|2021-12-23 09:50:00|1631|1630|1639|1638|1639.5|1638|1631|1629.5|14763
1640253300000|2021-12-23 09:55:00|1639.5|1638.5|1634.5|1633.5|1639.5|1638.5|1634|1633.5|12186
1640253600000|2021-12-23 10:00:00|1635|1634|1634|1633|1635|1634|1633|1632|2533
1640253900000|2021-12-23 10:05:00|1634.5|1633.5|1633.5|1632.5|1636|1635|1633.5|1632|7538
1640254200000|2021-12-23 10:10:00|1633|1632|1632.5|1631.5|1634|1633|1632|1631|7673
1640254500000|2021-12-23 10:15:00|1633|1632.5|1633.5|1632|1633.5|1632.5|1633|1632|681
1640254800000|2021-12-23 10:20:00|1634|1632.5|1633|1632|1634.5|1633.5|1633|1631.5|1552
1640255100000|2021-12-23 10:25:00|1633.5|1632.5|1636.5|1635.5|1636.5|1635.5|1633.5|1632.5|3980
1640255400000|2021-12-23 10:30:00|1636|1635|1638|1636.5|1638|1637|1635.5|1634.5|2578
1640255700000|2021-12-23 10:35:00|1637.5|1637|1639|1638|1639|1638|1636|1635|6333
1640256000000|2021-12-23 10:40:00|1639.5|1638.5|1638.5|1637|1640.5|1639|1638|1636.5|2169
1640256300000|2021-12-23 10:45:00|1638|1636.5|1636.5|1635|1638|1636.5|1636.5|1635|1248
1640256600000|2021-12-23 10:50:00|||||||||89
1640256900000|2021-12-23 10:55:00|1636|1634.5|1635.5|1635|1636|1635.5|1632|1630.5|16672
1640257200000|2021-12-23 11:00:00|1635|1634.5|1636|1635|1636|1635|1633.5|1632|4053
1640257500000|2021-12-23 11:05:00|1635.5|1635.5|1634.5|1633|1635.5|1635.5|1634|1632.5|2096
1640257800000|2021-12-23 11:10:00|1635|1633.5|1628.5|1627|1635|1634.5|1628|1627|1805
1640258100000|2021-12-23 11:15:00|1628|1626.5|1626.5|1625|1628|1626.5|1626|1624|2811
1640258400000|2021-12-23 11:20:00|1626|1625.5|1627.5|1626.5|1628|1627|1626|1625|2582
1640258700000|2021-12-23 11:25:00|1627|1625.5|1624|1622.5|1627|1625.5|1622.5|1622|4440
1640259000000|2021-12-23 11:30:00|1623.5|1623|1626|1625|1626|1625|1623.5|1623|3449
1640259300000|2021-12-23 11:35:00|1626.5|1625.5|1627.5|1626|1627.5|1626.5|1626.5|1625|561
1640259600000|2021-12-23 11:40:00|1627|1626.5|1627|1626|1627.5|1626.5|1626.5|1625.5|845
1640259900000|2021-12-23 11:45:00|1626.5|1625.5|1627|1625.5|1627|1626|1625.5|1625|479
1640260200000|2021-12-23 11:50:00|1627.5|1626|1628|1626.5|1628|1627|1627.5|1626|520
1640260500000|2021-12-23 11:55:00|1627.5|1626|1626.5|1625|1627.5|1626|1626.5|1625|908
1640260800000|2021-12-23 12:00:00|1627|1625.5|1625.5|1624.5|1628|1627|1624|1623.5|3394
1640261100000|2021-12-23 12:05:00|1625|1624|1625.5|1624.5|1625.5|1625|1623.5|1623|2793
1640261400000|2021-12-23 12:10:00|1626|1625|1626|1625|1626|1625|1626|1624.5|1849
1640261700000|2021-12-23 12:15:00|1625.5|1624.5|1626|1625|1626|1625|1625|1624.5|1083
1640262000000|2021-12-23 12:20:00|1625.5|1624.5|1628|1627|1628|1627|1623.5|1623|5746
1640262300000|2021-12-23 12:25:00|1628.5|1627.5|1627|1626|1628.5|1628|1626|1625.5|2020
1640262600000|2021-12-23 12:30:00|1627.5|1626.5|1627|1626|1628|1627.5|1626|1625.5|2406
1640262900000|2021-12-23 12:35:00|1626.5|1625.5|1627|1626.5|1627.5|1626.5|1626.5|1625.5|1945
1640263200000|2021-12-23 12:40:00|1627.5|1627|1629|1627.5|1629|1628.5|1627|1626.5|2216
1640263500000|2021-12-23 12:45:00|1628.5|1627|1626|1625|1629|1627|1625.5|1624.5|1901
1640263800000|2021-12-23 12:50:00|1626.5|1625.5|1626|1625|1626.5|1625.5|1626|1625|319
1640264100000|2021-12-23 12:55:00|1626.5|1625.5|1625.5|1625|1627|1626|1624.5|1623.5|4646
1640264400000|2021-12-23 13:00:00|1626|1625.5|1626|1625|1626|1625.5|1625.5|1625|1194
1640264700000|2021-12-23 13:05:00|1625.5|1624.5|1623.5|1622|1625.5|1624.5|1623|1622|1627
1640265000000|2021-12-23 13:10:00|||||||||1365
1640265300000|2021-12-23 13:15:00|1624|1622.5|1626|1625.5|1626.5|1625.5|1623.5|1622.5|3382
1640265600000|2021-12-23 13:20:00|1626.5|1625|1626.5|1625.5|1626.5|1625.5|1626|1625|649
1640265900000|2021-12-23 13:25:00|1626|1626|1627.5|1626.5|1628|1627.5|1626|1625.5|5665
1640266200000|2021-12-23 13:30:00|1627|1627|1627.5|1626.5|1628|1627|1626.5|1625.5|1898
1640266500000|2021-12-23 13:35:00|1627|1627|1629|1628.5|1629|1628.5|1627|1626.5|12390
1640266800000|2021-12-23 13:40:00|1628|1627.5|1627.5|1626.5|1628|1627.5|1626.5|1626|10410
1640267100000|2021-12-23 13:45:00|1628|1627|1629|1628|1629|1628.5|1627.5|1627|2575
1640267400000|2021-12-23 13:50:00|1628.5|1628.5|1629|1627.5|1629|1628.5|1627.5|1627|3185
1640267700000|2021-12-23 13:55:00|1628.5|1628|1629|1628|1629|1628.5|1628|1627|2979
1640268000000|2021-12-23 14:00:00|1628.5|1627.5|1632|1631|1635|1634|1628|1627.5|11130
1640268300000|2021-12-23 14:05:00|1632.5|1631.5|1632|1631|1633.5|1633|1632|1631|3030
1640268600000|2021-12-23 14:10:00|1632.5|1630.5|1631.5|1630.5|1632.5|1630.5|1631.5|1630|764
1640268900000|2021-12-23 14:15:00|1632|1631|1635.5|1634|1636|1635.5|1632|1631|6959
1640269200000|2021-12-23 14:20:00|1636|1634.5|1639.5|1638.5|1639.5|1638.5|1636|1634.5|3598
1640269500000|2021-12-23 14:25:00|1639.5|1638|1640.5|1638|1641.5|1640|1639|1637|274
1640269800000|2021-12-23 14:30:00|1641|1638.5|1639.5|1638|1641|1638.5|1638.5|1636.5|151
1640270100000|2021-12-23 14:35:00|1639|1637.5|1638|1636|1640.5|1639|1637|1635|191
1640270400000|2021-12-23 14:40:00|1637.5|1635.5|1637.5|1636|1638.5|1637|1636.5|1635.5|492
1640270700000|2021-12-23 14:45:00|1637|1636|1636|1635|1637|1636.5|1635.5|1634.5|3215
1640271000000|2021-12-23 14:50:00|1635.5|1634.5|1636.5|1635|1636.5|1635.5|1634.5|1634|6840
1640271300000|2021-12-23 14:55:00|1637|1635.5|1638|1637.5|1638.5|1637.5|1635|1634|5520
1640271600000|2021-12-23 15:00:00|1638.5|1638|1642.5|1641|1643|1641|1638.5|1637.5|7462
1640271900000|2021-12-23 15:05:00|1642|1640.5|1641|1640|1642|1640.5|1640|1639.5|2767
1640272200000|2021-12-23 15:10:00|1641.5|1640.5|1643.5|1643|1644|1643.5|1641|1640.5|4315
1640272500000|2021-12-23 15:15:00|1644|1643.5|1646.5|1645.5|1647|1646|1643.5|1643|7134
1640272800000|2021-12-23 15:20:00|1646|1644.5|1645.5|1644.5|1646|1645|1644.5|1643.5|5896
1640273100000|2021-12-23 15:25:00|1646|1645|1639.5|1638.5|1646|1645.5|1639.5|1638.5|14403
1640273400000|2021-12-23 15:30:00|1640|1639|1641|1640|1641|1640|1640|1639|20536
1640273700000|2021-12-23 15:35:00|1641.5|1640.5|1640.5|1639.5|1643|1642|1640|1639.5|5776
1640274000000|2021-12-23 15:40:00|1640|1639|1638.5|1637.5|1640|1639|1637|1636.5|6555
1640274300000|2021-12-23 15:45:00|1639|1638|1641|1640|1641|1640.5|1639|1638|3932
1640274600000|2021-12-23 15:50:00|1641.5|1640.5|1640.5|1639.5|1642|1641.5|1640|1639|6297
1640274900000|2021-12-23 15:55:00|1641|1640|1640.5|1639.5|1641|1640|1638|1637.5|6848
1640275200000|2021-12-23 16:00:00|1641|1640|1639.5|1639|1641|1640|1639.5|1638.5|6827
1640275500000|2021-12-23 16:05:00|1640|1639.5|1640.5|1639.5|1640.5|1640|1639.5|1639|3045
1640275800000|2021-12-23 16:10:00|1640|1640|1640|1639.5|1641|1640|1640|1639|9782
1640276100000|2021-12-23 16:15:00|1639.5|1639|1640.5|1639.5|1640.5|1640|1639.5|1639|2946
1640276400000|2021-12-23 16:20:00|1640|1639|1640.5|1639.5|1640.5|1640|1639.5|1639|4894
1640276700000|2021-12-23 16:25:00|1640|1639|1641|1640.5|1641|1640.5|1639|1638.5|10440
1640332800000|2021-12-24 08:00:00|1655|1626.5|1650.5|1646.5|1655|1649|1646.5|1626.5|3699
1640333100000|2021-12-24 08:05:00|1650|1647|1646|1643.5|1650.5|1649.5|1646|1643|1109
1640333400000|2021-12-24 08:10:00|1647.5|1644.5|1644|1642|1650|1647.5|1643.5|1642|1924
1640333700000|2021-12-24 08:15:00|1643.5|1642.5|1645|1643.5|1646|1644.5|1643.5|1642|1486
1640334000000|2021-12-24 08:20:00|1645.5|1644|1651|1650.5|1651.5|1650.5|1645.5|1644|3593
1640334300000|2021-12-24 08:25:00|1651.5|1651|1655|1652.5|1655.5|1654.5|1651|1650.5|4011
1640334600000|2021-12-24 08:30:00|1654.5|1653|1655|1653|1655|1654|1653|1652|1794
1640334900000|2021-12-24 08:35:00|1654.5|1652.5|1653|1651.5|1654.5|1652.5|1651.5|1650.5|5666
1640335200000|2021-12-24 08:40:00|1652.5|1652|1658.5|1656.5|1658.5|1656.5|1652|1651|2673
1640335500000|2021-12-24 08:45:00|1658|1657|1658|1656.5|1658.5|1657.5|1657|1656|1157
1640335800000|2021-12-24 08:50:00|1657.5|1657|1658|1656.5|1658.5|1657.5|1656.5|1654.5|1917
1640336100000|2021-12-24 08:55:00|1656.5|1656|1657|1655|1657|1656|1656|1655|281
1640336400000|2021-12-24 09:00:00|1657.5|1655.5|1661.5|1660|1661.5|1660|1657|1655|1845
1640336700000|2021-12-24 09:05:00|1660.5|1659|1660|1658.5|1661|1659.5|1660|1658.5|342
1640337000000|2021-12-24 09:10:00|1659.5|1659|1659.5|1658.5|1659.5|1659|1659.5|1658.5|904
1640337900000|2021-12-24 09:25:00|1660|1659|1658.5|1656.5|1660|1659|1658.5|1656.5|247
1640338200000|2021-12-24 09:30:00|1658|1656|1657|1656|1658.5|1657|1657|1655.5|726
1640338500000|2021-12-24 09:35:00|1656.5|1655.5|1656.5|1655.5|1657|1655.5|1656.5|1655.5|209
1640338800000|2021-12-24 09:40:00|1656|1654.5|1656|1654.5|1656|1654.5|1655.5|1653.5|1199
1640339100000|2021-12-24 09:45:00|1656.5|1655|1659.5|1658|1659.5|1658|1656.5|1654.5|825
1640339400000|2021-12-24 09:50:00|1659|1657.5|1658|1656|1659|1657.5|1656.5|1654.5|1221
1640339700000|2021-12-24 09:55:00|1658.5|1656.5|1660.5|1659.5|1661.5|1660.5|1658.5|1656.5|2976
1640340000000|2021-12-24 10:00:00|||||||||1165
1640340300000|2021-12-24 10:05:00|1660|1659|1659|1657.5|1660.5|1660|1659|1657.5|442
1640340600000|2021-12-24 10:10:00|1658.5|1657|1658.5|1657|1658.5|1657|1658.5|1657|288
1640340900000|2021-12-24 10:15:00|1658|1656.5|1660.5|1659|1661|1659.5|1656|1655.5|3050
1640341200000|2021-12-24 10:20:00|||||||||172
1640341500000|2021-12-24 10:25:00|1659.5|1659.5|1660.5|1659|1660.5|1660|1659.5|1659|481
1640341800000|2021-12-24 10:30:00|||||||||1159
1640342100000|2021-12-24 10:35:00|1660|1659.5|1660.5|1659.5|1660.5|1660|1660|1659.5|219
1640342400000|2021-12-24 10:40:00|||||||||140
1640342700000|2021-12-24 10:45:00|1661|1660|1661.5|1660.5|1661.5|1660.5|1661|1659.5|906
1640343000000|2021-12-24 10:50:00|1661|1660|1660.5|1659.5|1661|1660|1660.5|1659.5|618
1640343300000|2021-12-24 10:55:00|1661|1660|1661.5|1660|1662|1661|1661|1660|59
1640343600000|2021-12-24 11:00:00|||||||||5
1640343900000|2021-12-24 11:05:00|1662|1659.5|1667|1665.5|1667|1665.5|1662|1659.5|6770
1640344200000|2021-12-24 11:10:00|1666.5|1666|1667|1666|1667|1666|1666.5|1665.5|1125
1640344500000|2021-12-24 11:15:00|||||||||1110
1640344800000|2021-12-24 11:20:00|1667.5|1666.5|1667.5|1666.5|1668.5|1667|1667|1666|1980
1640345100000|2021-12-24 11:25:00|1668|1667|1668|1666|1668|1667|1667|1666|1055
1640345400000|2021-12-24 11:30:00|1667.5|1665.5|1668|1666.5|1668|1667|1666|1665.5|2620
1640345700000|2021-12-24 11:35:00|1668.5|1667|1670|1669|1671.5|1669.5|1668.5|1667|2622
1640346000000|2021-12-24 11:40:00|1670.5|1669.5|1672|1670.5|1672.5|1670.5|1670|1669|939
1640346300000|2021-12-24 11:45:00|1672.5|1671|1672|1670.5|1673|1671.5|1671|1670.5|1144
1640346600000|2021-12-24 11:50:00|1672.5|1671|1672|1670.5|1674.5|1673|1670|1669.5|6119
1640346900000|2021-12-24 11:55:00|1671.5|1671|1671|1670|1671.5|1671|1671|1670|1067
1640347200000|2021-12-24 12:00:00|1671.5|1669.5|1670.5|1669.5|1672.5|1671|1670.5|1669|1077
1640347500000|2021-12-24 12:05:00|1670|1669|1670.5|1669|1670.5|1670|1670|1668.5|935
1640347800000|2021-12-24 12:10:00|1670.5|1668.5|1671|1669|1672|1670|1670.5|1668.5|98
1640348100000|2021-12-24 12:15:00|1671.5|1669.5|1672|1670|1672|1670|1671.5|1669.5|0
1640348400000|2021-12-24 12:20:00|1671.5|1669.5|1668.5|1667|1671.5|1669.5|1668.5|1667|603
1640348700000|2021-12-24 12:25:00|1669|1667.5|1674.5|1672.5|1675|1673|1668.5|1667|747
1640764800000|2021-12-29 08:00:00|1675|1658.5|1665|1663|1681.5|1677|1665|1658.5|22381
1640765100000|2021-12-29 08:05:00|1665.5|1663.5|1656|1653.5|1666|1664|1656|1653.5|7847
1640765400000|2021-12-29 08:10:00|1656.5|1654|1665.5|1664|1673|1672.5|1656.5|1654|21419
1640765700000|2021-12-29 08:15:00|1666|1664.5|1668|1666.5|1669|1667.5|1665|1663.5|13276
1640766000000|2021-12-29 08:20:00|1667.5|1666|1673.5|1672|1675|1674|1667|1666|20178
1640766300000|2021-12-29 08:25:00|1673|1671.5|1674|1673|1676|1675|1671|1670|14600
1640766600000|2021-12-29 08:30:00|1674.5|1673.5|1671|1669.5|1676|1675|1671|1669.5|5752
1640766900000|2021-12-29 08:35:00|1671.5|1670|1672|1670.5|1672.5|1671.5|1665.5|1664.5|7674
1640767200000|2021-12-29 08:40:00|1671.5|1669.5|1670.5|1670|1672|1670.5|1668|1667|8629
1640767500000|2021-12-29 08:45:00|1670|1669.5|1673.5|1672.5|1674|1673|1669.5|1668|6157
1640767800000|2021-12-29 08:50:00|1673|1672|1666|1665|1673.5|1673|1665.5|1665|16565
1640768100000|2021-12-29 08:55:00|1665.5|1664.5|1661|1659.5|1665.5|1664.5|1660|1659|12970
1640768400000|2021-12-29 09:00:00|1661.5|1660|1663|1661.5|1664|1662.5|1661|1659.5|7751
1640768700000|2021-12-29 09:05:00|1662.5|1662|1664|1663.5|1664.5|1664|1662.5|1661.5|9586
1640769000000|2021-12-29 09:10:00|1664.5|1664|1666.5|1665.5|1669|1668|1664|1663|34515
1640769300000|2021-12-29 09:15:00|1667|1666|1670|1668.5|1673|1671.5|1666|1665.5|8933
1640769600000|2021-12-29 09:20:00|1670.5|1669|1670|1669|1671.5|1670.5|1669|1668.5|12692
1640769900000|2021-12-29 09:25:00|1670.5|1669.5|1673.5|1672.5|1674.5|1673.5|1670.5|1669|7091
1640770200000|2021-12-29 09:30:00|1673|1672|1671|1670|1673|1672|1671|1670|6964
1640770500000|2021-12-29 09:35:00|1671.5|1670.5|1672.5|1671.5|1672.5|1672|1671|1670.5|2443
1640770800000|2021-12-29 09:40:00|1672|1671|1672.5|1671|1673|1671.5|1669.5|1668.5|6153
1640771100000|2021-12-29 09:45:00|1673|1671.5|1672.5|1671.5|1675|1674.5|1672|1671.5|6016
1640771400000|2021-12-29 09:50:00|1672|1671|1672.5|1671.5|1673|1672|1671|1670.5|5459
1640771700000|2021-12-29 09:55:00|1673|1672|1676.5|1675|1676.5|1675|1672.5|1672|2414
1640772000000|2021-12-29 10:00:00|1676|1674.5|1675|1673.5|1677.5|1676.5|1674|1673.5|8482
1640772300000|2021-12-29 10:05:00|1674.5|1674|1674|1673|1676|1674.5|1674|1673|4301
1640772600000|2021-12-29 10:10:00|1674.5|1673.5|1672.5|1671|1676|1674.5|1672.5|1671|3941
1640772900000|2021-12-29 10:15:00|1672|1670|1671|1669.5|1673|1672|1670|1668.5|11507
1640773200000|2021-12-29 10:20:00|1670.5|1670|1671|1670|1672.5|1671|1669|1668.5|10926
1640773500000|2021-12-29 10:25:00|1671.5|1670.5|1667|1666|1672.5|1671|1666|1665.5|13648
1640773800000|2021-12-29 10:30:00|1666.5|1665.5|1671|1670|1673|1671.5|1666|1664.5|7932
1640774100000|2021-12-29 10:35:00|1671.5|1670.5|1670.5|1669.5|1672|1671|1670|1669|2545
1640774400000|2021-12-29 10:40:00|1671|1670|1672.5|1671.5|1672.5|1671.5|1671|1669.5|1717
1640774700000|2021-12-29 10:45:00|1673|1672|1672.5|1671.5|1673.5|1672.5|1672|1671|2572
1640775000000|2021-12-29 10:50:00|1672|1672|1672|1671|1676|1674.5|1672|1671|4980
1640775300000|2021-12-29 10:55:00|1671.5|1671.5|1671|1670|1671.5|1671.5|1671|1669.5|3274
1640775600000|2021-12-29 11:00:00|1671.5|1670.5|1671|1670|1671.5|1671|1671|1670|1967
1640775900000|2021-12-29 11:05:00|1670.5|1670.5|1670.5|1669.5|1671|1670.5|1668|1667|10310
1640776200000|2021-12-29 11:10:00|1670|1670|1669.5|1668.5|1671|1670|1669.5|1668.5|3512
1640776500000|2021-12-29 11:15:00|1670|1669|1670.5|1669.5|1671|1670|1670|1669|2582
1640776800000|2021-12-29 11:20:00|1670|1669|1669.5|1669|1670.5|1669|1669.5|1669|566
1640777100000|2021-12-29 11:25:00|1670|1669.5|1668|1667|1670|1669.5|1668|1667|4367
1640777400000|2021-12-29 11:30:00|1667.5|1666.5|1668|1667|1668|1667|1665.5|1665|4567
1640777700000|2021-12-29 11:35:00|1667.5|1666.5|1667|1666.5|1667.5|1666.5|1665.5|1665|3226
1640778000000|2021-12-29 11:40:00|1666.5|1666|1667|1666|1667|1666.5|1666.5|1666|632
1640778300000|2021-12-29 11:45:00|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1665.5|1665|2225
1640778600000|2021-12-29 11:50:00|1665.5|1665|1666.5|1665.5|1666.5|1666|1665|1664.5|2370
1640778900000|2021-12-29 11:55:00|1666|1665|1665.5|1664.5|1666.5|1665|1665|1664.5|1288
1640779200000|2021-12-29 12:00:00|1665|1664|1664.5|1663.5|1665.5|1665|1663.5|1663|5023
1640779500000|2021-12-29 12:05:00|1664|1663|1664|1663.5|1664.5|1664|1663|1662|3857
1640779800000|2021-12-29 12:10:00|1664.5|1664|1665|1663.5|1665|1664.5|1662.5|1662|4819
1640780100000|2021-12-29 12:15:00|1664.5|1664|1664.5|1664|1665|1664|1664.5|1664|299
1640780400000|2021-12-29 12:20:00|1664|1663.5|1664.5|1663.5|1665|1664|1664|1663.5|4028
1640780700000|2021-12-29 12:25:00|1665|1664|1665|1664|1665|1664.5|1664.5|1663.5|1278
1640781000000|2021-12-29 12:30:00|1664.5|1663.5|1665|1664|1665|1664.5|1664|1663.5|1720
1640781300000|2021-12-29 12:35:00|1665.5|1664.5|1668.5|1668|1670|1669|1665.5|1664.5|6829
1640781600000|2021-12-29 12:40:00|1669|1667.5|1669|1668|1669.5|1669|1668|1667.5|3098
1640781900000|2021-12-29 12:45:00|1668.5|1667.5|1671|1669.5|1671.5|1669.5|1668|1667.5|3282
1640782200000|2021-12-29 12:50:00|1671.5|1670|1669.5|1669|1671.5|1671|1669.5|1669|5595
1640782500000|2021-12-29 12:55:00|1669|1668.5|1669.5|1668.5|1669.5|1669|1668.5|1667.5|3618
1640782800000|2021-12-29 13:00:00|1669|1668|1664.5|1663.5|1669|1668|1664|1663.5|5836
1640783100000|2021-12-29 13:05:00|1665|1664|1665|1664|1665|1664.5|1664.5|1663.5|619
1640783400000|2021-12-29 13:10:00|1665.5|1664.5|1665.5|1664.5|1666|1665|1664|1663|5019
1640783700000|2021-12-29 13:15:00|1666|1665|1665|1664.5|1666|1665|1665|1664.5|808
1640784000000|2021-12-29 13:20:00|1664.5|1664|1663|1662|1664.5|1664|1662.5|1662|3322
1640784300000|2021-12-29 13:25:00|1662.5|1662.5|1663|1662|1663.5|1662.5|1662.5|1662|1659
1640784600000|2021-12-29 13:30:00|1663.5|1662.5|1662|1661|1663.5|1662.5|1662|1661|3063
1640784900000|2021-12-29 13:35:00|1662.5|1661.5|1662|1661|1662.5|1661.5|1661.5|1661|3830
1640785200000|2021-12-29 13:40:00|1662.5|1661.5|1664|1663|1664|1663.5|1662.5|1661.5|5649
1640785500000|2021-12-29 13:45:00|1664.5|1663.5|1661.5|1660.5|1664.5|1664|1661|1660.5|5505
1640785800000|2021-12-29 13:50:00|1661|1660|1662|1660.5|1662|1661|1661|1660|2341
1640786100000|2021-12-29 13:55:00|1662.5|1661|1662.5|1661.5|1662.5|1662|1662|1661|1657
1640786400000|2021-12-29 14:00:00|1662|1662|1661.5|1661|1662|1662|1661|1660|5420
1640786700000|2021-12-29 14:05:00|1661|1660.5|1664.5|1663.5|1664.5|1663.5|1660.5|1660|4844
1640787000000|2021-12-29 14:10:00|1665|1664|1664.5|1663.5|1666|1665|1664|1663|3213
1640787300000|2021-12-29 14:15:00|1664|1663|1662.5|1661.5|1664.5|1663|1662|1661|6351
1640787600000|2021-12-29 14:20:00|1662|1661|1659.5|1659|1662|1661|1659|1658|8955
1640787900000|2021-12-29 14:25:00|1659|1658.5|1658.5|1657.5|1659|1658.5|1658|1657.5|1971
1640788200000|2021-12-29 14:30:00|1658|1657|1656|1655|1658|1657.5|1655.5|1655|11445
1640788500000|2021-12-29 14:35:00|1655.5|1654.5|1657|1656|1659.5|1658.5|1655|1654.5|11679
1640788800000|2021-12-29 14:40:00|1656.5|1656.5|1655.5|1654.5|1657|1656.5|1654.5|1654|5107
1640789100000|2021-12-29 14:45:00|1656|1655|1655.5|1654.5|1657|1656.5|1654.5|1654|4380
1640789400000|2021-12-29 14:50:00|1655|1654|1656|1654.5|1657|1656|1652.5|1651.5|10259
1640789700000|2021-12-29 14:55:00|1655.5|1654|1652.5|1652|1655.5|1654.5|1651|1650.5|8552
1640790000000|2021-12-29 15:00:00|1653|1652.5|1650.5|1649|1653.5|1652.5|1649.5|1648.5|9309
1640790300000|2021-12-29 15:05:00|1651|1649.5|1652.5|1651.5|1653.5|1652.5|1650.5|1649.5|10898
1640790600000|2021-12-29 15:10:00|1652|1651|1650.5|1649.5|1652|1651.5|1649|1648.5|19147
1640790900000|2021-12-29 15:15:00|1650|1650|1652|1651|1652.5|1651.5|1650|1649|12899
1640791200000|2021-12-29 15:20:00|1651.5|1650.5|1652.5|1651.5|1653|1652|1650.5|1650|10093
1640791500000|2021-12-29 15:25:00|1653|1652|1655|1654|1655.5|1655|1653|1651.5|7832
1640791800000|2021-12-29 15:30:00|1655.5|1654.5|1651|1650|1655.5|1654.5|1650.5|1650|12314
1640792100000|2021-12-29 15:35:00|1651.5|1650.5|1651|1650|1652|1651.5|1650.5|1650|6872
1640792400000|2021-12-29 15:40:00|1650.5|1650.5|1651.5|1650.5|1651.5|1650.5|1650.5|1650.5|1446
1640792700000|2021-12-29 15:45:00|1651|1650|1650.5|1649.5|1651|1650|1650|1649|7077
1640793000000|2021-12-29 15:50:00|1650|1649|1653|1652|1653|1652|1649|1648.5|9440
1640793300000|2021-12-29 15:55:00|1652.5|1652.5|1658|1657.5|1658.5|1657.5|1652.5|1652.5|5913
1640793600000|2021-12-29 16:00:00|1658.5|1658|1659|1658.5|1662|1661|1657|1656.5|13229
1640793900000|2021-12-29 16:05:00|1659.5|1659|1659.5|1658.5|1660|1659.5|1659|1658.5|5701
1640794200000|2021-12-29 16:10:00|1659|1658|1663|1662.5|1663|1662.5|1659|1658|7634
1640794500000|2021-12-29 16:15:00|1662.5|1662|1663|1662|1663.5|1662.5|1662.5|1662|4892
1640794800000|2021-12-29 16:20:00|1663.5|1662.5|1663|1662|1663.5|1662.5|1662.5|1662|4164
1640795100000|2021-12-29 16:25:00|1662.5|1661.5|1661|1659.5|1663|1662|1660.5|1659.5|18628
1640851200000|2021-12-30 08:00:00|1666|1660|1671|1667.5|1674.5|1667.5|1664|1658.5|4025
1640851500000|2021-12-30 08:05:00|1670.5|1667|1669.5|1667.5|1670.5|1668.5|1667.5|1667|2338
1640851800000|2021-12-30 08:10:00|1670|1668|1667|1665.5|1670|1668.5|1666|1663.5|2744
1640852100000|2021-12-30 08:15:00|1666|1664.5|1665|1663.5|1667|1665.5|1662.5|1661.5|4389
1640852400000|2021-12-30 08:20:00|1664.5|1663|1661.5|1660.5|1664.5|1663|1661.5|1659.5|754
1640852700000|2021-12-30 08:25:00|1661|1659.5|1658|1657|1661|1660.5|1656|1655.5|3140
1640853000000|2021-12-30 08:30:00|1658.5|1657.5|1658|1656|1659|1658|1657|1656|3302
1640853300000|2021-12-30 08:35:00|1657|1656.5|1660.5|1659.5|1660.5|1659.5|1657|1656.5|5562
1640853600000|2021-12-30 08:40:00|1661|1660|1661|1659.5|1662|1661|1660|1659.5|4632
1640853900000|2021-12-30 08:45:00|1660.5|1659|1659|1657|1660.5|1659.5|1657|1656|7847
1640854200000|2021-12-30 08:50:00|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1504
1640854500000|2021-12-30 08:55:00|1659|1658|1657|1656|1659|1658|1657|1656|946
1640854800000|2021-12-30 09:00:00|1656.5|1656.5|1656|1655|1656.5|1656.5|1654.5|1654|1426
1640855100000|2021-12-30 09:05:00|1656.5|1654.5|1658|1657|1658|1657|1655|1654|3184
1640855400000|2021-12-30 09:10:00|1657.5|1657.5|1657|1656|1658|1657.5|1657|1656|1519
1640855700000|2021-12-30 09:15:00|1656.5|1655.5|1654|1652.5|1657|1656|1654|1652.5|2671
1640856000000|2021-12-30 09:20:00|1653.5|1652|1653|1651.5|1653.5|1652|1652|1651|464
1640856300000|2021-12-30 09:25:00|1652.5|1651|1654|1652.5|1654.5|1654|1652|1651|4429
1640856600000|2021-12-30 09:30:00||1653||1652.5||1653||1652.5|108
1640856900000|2021-12-30 09:35:00|1653.5|1653|1652.5|1651.5|1654|1653|1652|1651.5|1750
1640857200000|2021-12-30 09:40:00|1652|1651|1651.5|1650|1652|1651|1651|1650|785
1640857500000|2021-12-30 09:45:00|1650.5|1649|1650|1649|1650.5|1649.5|1649.5|1648.5|2384
1640857800000|2021-12-30 09:50:00|1649.5|1649.5|1650.5|1649.5|1650.5|1650|1649.5|1649|2564
1640858100000|2021-12-30 09:55:00|1650|1649|1650.5|1649.5|1651|1650.5|1649.5|1649|2265
1640858400000|2021-12-30 10:00:00|1651|1650|1653.5|1652.5|1653.5|1653|1651|1649.5|3767
1640858700000|2021-12-30 10:05:00|1654|1653|1651.5|1650.5|1654.5|1653.5|1651.5|1650.5|1808
1640859000000|2021-12-30 10:10:00|1652|1651|1652.5|1651.5|1652.5|1651.5|1652|1650.5|742
1640859300000|2021-12-30 10:15:00|1652|1651|1651|1650|1652|1651|1651|1650|829
1640859600000|2021-12-30 10:20:00|1650.5|1649.5|1650.5|1649.5|1651|1649.5|1650|1649|387
1640859900000|2021-12-30 10:25:00|1650|1649|1647|1645.5|1650|1649.5|1647|1645|2047
1640860200000|2021-12-30 10:30:00|1646.5|1645|1645|1644.5|1646.5|1645.5|1644|1642.5|4879
1640860500000|2021-12-30 10:35:00|1645.5|1644|1647.5|1646.5|1648.5|1647.5|1644.5|1644|6233
1640860800000|2021-12-30 10:40:00|1647|1646|1647|1646|1647.5|1646|1647|1646|545
1640861100000|2021-12-30 10:45:00|1646.5|1645.5|1646|1645|1647|1645.5|1645.5|1644.5|601
1640861400000|2021-12-30 10:50:00|1646.5|1645.5|1646|1645|1647|1646|1646|1644.5|5415
1640861700000|2021-12-30 10:55:00|1645|1644.5|1645|1644|1646|1645|1644|1643|8888
1640862000000|2021-12-30 11:00:00|1644.5|1643.5|1644|1643|1645|1644|1644|1643|1451
1640862300000|2021-12-30 11:05:00|1644.5|1643.5|1646.5|1645.5|1646.5|1645.5|1644.5|1643.5|2048
1640862600000|2021-12-30 11:10:00|1646|1646|1647|1646|1647|1646.5|1646|1645.5|1491
1640862900000|2021-12-30 11:15:00|1647.5|1646.5|1647.5|1646.5|1648.5|1647.5|1647|1646.5|3019
1640863200000|2021-12-30 11:20:00|1648|1647|1649|1648.5|1649|1648.5|1648|1646.5|1039
1640863500000|2021-12-30 11:25:00|1649.5|1648|1649|1648|1650.5|1650|1648.5|1648|1407
1640863800000|2021-12-30 11:30:00|1648.5|1647.5|1648|1646.5|1648.5|1647.5|1647.5|1646|1158
1640864100000|2021-12-30 11:35:00|1647.5|1647|1651.5|1650|1651.5|1650.5|1647.5|1646.5|2335
1640864400000|2021-12-30 11:40:00|1652|1650.5|1651|1650.5|1652|1651.5|1651|1650|2597
1640864700000|2021-12-30 11:45:00|1651.5|1650|1652.5|1651|1652.5|1651|1651.5|1650|840
1640865000000|2021-12-30 11:50:00|1653|1651.5|1652|1651|1653|1652.5|1651|1650|3627
1640865300000|2021-12-30 11:55:00|1651.5|1650.5|1651|1650|1651.5|1651|1651|1650|654
1640865600000|2021-12-30 12:00:00|1650.5|1649.5|1650|1649|1651|1649.5|1649.5|1648.5|1526
1640865900000|2021-12-30 12:05:00|1650.5|1649.5|1652|1651.5|1652|1651.5|1650.5|1649.5|2607
1640866200000|2021-12-30 12:10:00|1652.5|1652|1653|1652|1653|1652.5|1652.5|1651.5|456
1640866500000|2021-12-30 12:15:00|||||||||52
1640866800000|2021-12-30 12:20:00|1652.5|1652.5|1653.5|1652|1654|1653.5|1652.5|1652|2960
1640867100000|2021-12-30 12:25:00|1653|1652.5|1653|1652|1653|1653|1652.5|1652|2526
1640867400000|2021-12-30 12:30:00|1653.5|1652.5|1652|1651.5|1654.5|1653.5|1652|1651.5|2186
1640867700000|2021-12-30 12:35:00|1652.5|1652|1654|1653|1654|1653.5|1652.5|1651.5|1227
1640868000000|2021-12-30 12:40:00|1653.5|1653.5|1653.5|1652.5|1654|1653.5|1653|1652.5|1141
1640868300000|2021-12-30 12:45:00|1654|1653|1655.5|1655|1655.5|1655|1653.5|1653|3798
1640868600000|2021-12-30 12:50:00|1655|1654.5|1655|1654.5|1655.5|1654.5|1654.5|1653.5|1405
1640868900000|2021-12-30 12:55:00|1654.5|1654|1653|1652|1654.5|1654|1653|1652|1729
1640869200000|2021-12-30 13:00:00|1653.5|1652.5|1654.5|1653.5|1654.5|1653.5|1653|1652|2010
1640869500000|2021-12-30 13:05:00|1655|1654|1654.5|1654|1655.5|1654.5|1654.5|1654|757
1640869800000|2021-12-30 13:10:00|1654|1653.5|1654|1653|1654|1653.5|1653.5|1653|1396
1640870100000|2021-12-30 13:15:00|1653.5|1653.5|1654|1653|1654.5|1654|1653.5|1653|820
1640870400000|2021-12-30 13:20:00|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652.5|452
1640870700000|2021-12-30 13:25:00|1652.5|1652|1651|1649.5|1652.5|1652|1650.5|1649|936
1640871000000|2021-12-30 13:30:00|1651.5|1650|1649.5|1648.5|1652.5|1651.5|1649|1648|3284
1640871300000|2021-12-30 13:35:00||1648||1648.5||1648.5||1648|152
1640871600000|2021-12-30 13:40:00|1649|1649|1648|1647|1649.5|1649|1648|1646.5|3529
1640871900000|2021-12-30 13:45:00|1647.5|1647.5|1648|1647|1649|1648|1647.5|1647|1588
1640872200000|2021-12-30 13:50:00|1649|1647.5|1649|1647.5|1649|1648.5|1648|1647.5|1000
1640872500000|2021-12-30 13:55:00|1648|1648|1648.5|1647.5|1649|1648|1648|1647.5|1337
1640872800000|2021-12-30 14:00:00|1649|1648|1649.5|1648|1649.5|1648.5|1649|1648|917
1640873100000|2021-12-30 14:05:00|1649|1647.5|1647|1646|1649.5|1648|1646.5|1645|2217
1640873400000|2021-12-30 14:10:00|1646.5|1645.5|1652.5|1651|1653|1652|1645.5|1644|9009
1640873700000|2021-12-30 14:15:00|1653|1651.5|1661|1659.5|1661|1660|1653|1651.5|9433
1640874000000|2021-12-30 14:20:00|1661.5|1660|1664.5|1663.5|1665|1664.5|1661|1659.5|7669
1640874300000|2021-12-30 14:25:00|1664|1663|1660|1658.5|1664|1663|1659|1657.5|9664
1640874600000|2021-12-30 14:30:00|1660.5|1659|1664|1663|1664.5|1663|1660|1658.5|3012
1640874900000|2021-12-30 14:35:00|1664.5|1663.5|1665|1664|1665|1664.5|1663.5|1663|3071
1640875200000|2021-12-30 14:40:00|1664.5|1663.5|1666|1665|1667|1666|1663.5|1663|4836
1640875500000|2021-12-30 14:45:00|1665.5|1665.5|1665.5|1665|1666|1665.5|1665|1664.5|2335
1640875800000|2021-12-30 14:50:00|1665|1664.5|1669|1668|1669|1668.5|1665|1664|6471
1640876100000|2021-12-30 14:55:00|1668.5|1667.5|1667|1666|1668.5|1667.5|1666.5|1666|5258
1640876400000|2021-12-30 15:00:00|1666.5|1665.5|1664|1662.5|1666.5|1665.5|1664|1662.5|6781
1640876700000|2021-12-30 15:05:00|1663.5|1662|1665.5|1664.5|1665.5|1664.5|1662.5|1661.5|5261
1640877000000|2021-12-30 15:10:00|1665|1664|1662.5|1661.5|1665|1664|1662|1661.5|8566
1640877300000|2021-12-30 15:15:00|1661.5|1661|1662|1660.5|1662|1661.5|1661|1659.5|4881
1640877600000|2021-12-30 15:20:00|1661.5|1660|1659.5|1658.5|1661.5|1660.5|1659|1658|8400
1640877900000|2021-12-30 15:25:00|1660|1659|1661|1660|1662|1661.5|1660|1658.5|15995
1640878200000|2021-12-30 15:30:00|1661.5|1660.5|1662|1661|1662.5|1662|1661.5|1660|5842
1640878500000|2021-12-30 15:35:00|1661.5|1660.5|1661|1660.5|1661.5|1661|1661|1660|3486
1640878800000|2021-12-30 15:40:00|1661.5|1660|1663|1662.5|1663.5|1662.5|1661|1660|4765
1640879100000|2021-12-30 15:45:00|1662.5|1662|1667|1666.5|1667|1666.5|1662.5|1662|9662
1640879400000|2021-12-30 15:50:00|1667.5|1667|1669.5|1668.5|1669.5|1669|1667.5|1666.5|10871
1640879700000|2021-12-30 15:55:00|1670|1669|1669|1668.5|1671|1670.5|1668.5|1668|4564
1640880000000|2021-12-30 16:00:00|1669.5|1669|1668|1667|1670|1669.5|1668|1667|5783
1640880300000|2021-12-30 16:05:00|1668.5|1667.5|1670.5|1669.5|1670.5|1669.5|1668|1667.5|5931
1640880600000|2021-12-30 16:10:00|1670|1670|1670.5|1669.5|1671|1670.5|1670|1669.5|4936
1640880900000|2021-12-30 16:15:00|1670|1670|1671|1670|1671.5|1670.5|1670|1669|6322
1640881200000|2021-12-30 16:20:00|1670.5|1669.5|1671.5|1670.5|1672.5|1672|1670|1669.5|8479
1640881500000|2021-12-30 16:25:00|1671|1671|1671.5|1670|1674|1673|1671|1669.5|16851
1640937600000|2021-12-31 08:00:00|1687|1658.5|1669|1664|1687|1667|1667|1658.5|1520
1640937900000|2021-12-31 08:05:00|1668.5|1664.5|1680.5|1677.5|1680.5|1678|1668|1664.5|3841
1640938200000|2021-12-31 08:10:00|1680|1678|1682.5|1680.5|1684.5|1683|1678.5|1677.5|5929
1640938500000|2021-12-31 08:15:00|1683|1679.5|1677.5|1675.5|1683|1680|1676.5|1675|4550
1640938800000|2021-12-31 08:20:00|1678|1676.5|1675.5|1674|1680|1679|1675.5|1673.5|2405
1640939100000|2021-12-31 08:25:00|1675|1673|1678|1676.5|1678|1677|1675|1673|3218
1640939400000|2021-12-31 08:30:00|1677.5|1677|1676|1674|1679.5|1678.5|1675.5|1673.5|4314
1640939700000|2021-12-31 08:35:00|1675.5|1673.5|1671.5|1670.5|1676|1673.5|1671.5|1670|873
1640940000000|2021-12-31 08:40:00|1671|1670|1669.5|1668|1671|1670|1668|1667.5|1790
1640940300000|2021-12-31 08:45:00|1670|1668.5|1670.5|1669.5|1671|1670|1669|1668|3038
1640940600000|2021-12-31 08:50:00|1671|1670|1668|1666.5|1672.5|1671.5|1668|1666.5|3011
1640940900000|2021-12-31 08:55:00|1667.5|1667|1668.5|1667.5|1668.5|1668|1667.5|1666.5|1626
1640941200000|2021-12-31 09:00:00|1669.5|1668|1668.5|1667.5|1669.5|1668.5|1668.5|1667.5|1461
1640941500000|2021-12-31 09:05:00|1669|1668|1667.5|1666.5|1669|1668|1667.5|1666|2749
1640941800000|2021-12-31 09:10:00|1668|1667|1669.5|1668.5|1669.5|1668.5|1668|1667|1261
1640942100000|2021-12-31 09:15:00|1669|1669|1669.5|1668|1669.5|1669|1669|1668|2938
1640942400000|2021-12-31 09:20:00|||||||||1
1640942700000|2021-12-31 09:25:00|1670|1668.5|1669.5|1668|1670|1669|1669.5|1668|933
1640943600000|2021-12-31 09:40:00|1669|1668.5|1668.5|1667.5|1669.5|1668.5|1666|1665.5|6402
1640943900000|2021-12-31 09:45:00|1669|1668|1669|1668|1669|1668|1668.5|1667.5|659
1640944200000|2021-12-31 09:50:00|1668.5|1668.5|1670|1669|1670|1669.5|1668.5|1668|2362
1640944500000|2021-12-31 09:55:00|1670.5|1669.5|1670|1669|1671.5|1671|1669.5|1669|3854
1640944800000|2021-12-31 10:00:00|1670.5|1669.5|1672.5|1671|1672.5|1672|1670.5|1669|3056
1640945100000|2021-12-31 10:05:00|1673|1671.5|1672.5|1672|1673.5|1673|1672|1671|9875
1640945400000|2021-12-31 10:10:00|1672|1671.5|1669.5|1668.5|1672|1671.5|1669|1668|7471
1640945700000|2021-12-31 10:15:00|1670|1668|1671.5|1670.5|1671.5|1670.5|1669.5|1668|888
1640946000000|2021-12-31 10:20:00|1672|1671|1671.5|1670.5|1672|1671.5|1671.5|1670.5|1988
1640946300000|2021-12-31 10:25:00|1671|1670|1669.5|1668.5|1671|1670|1669.5|1668.5|991
1640946600000|2021-12-31 10:30:00|1670|1669|1668.5|1667.5|1670|1669|1668|1667.5|849
1640946900000|2021-12-31 10:35:00|1669|1668|1671|1670|1671|1670.5|1669|1668|1676
1640947200000|2021-12-31 10:40:00|1671.5|1670.5|1670.5|1669.5|1671.5|1670.5|1670.5|1669.5|3044
1640947500000|2021-12-31 10:45:00|1670|1669|1671.5|1670.5|1671.5|1671|1669.5|1668.5|1553
1640947800000|2021-12-31 10:50:00|1672|1671|1671.5|1670.5|1672.5|1671.5|1671|1670.5|1778
1640948100000|2021-12-31 10:55:00||1671||1671||1671||1671|199
1640948400000|2021-12-31 11:00:00|1671|1670.5|1670.5|1669.5|1671|1670.5|1670|1669.5|1445
1640948700000|2021-12-31 11:05:00|1670||1670.5||1670.5||1670||73
1640949000000|2021-12-31 11:10:00|1670|1668.5|1672|1671|1672|1671.5|1669.5|1668|2306
1640949300000|2021-12-31 11:15:00|1672.5|1671.5|1671.5|1670.5|1672.5|1671.5|1670.5|1669.5|3148
1640949600000|2021-12-31 11:20:00|1672|1671|1673.5|1672|1674|1673|1672|1671|2098
1640949900000|2021-12-31 11:25:00|1673|1671.5|1673.5|1672|1674|1672|1672.5|1671.5|117
1640950200000|2021-12-31 11:30:00|1674|1672|1674|1672.5|1674.5|1673|1673|1671.5|357
1640950500000|2021-12-31 11:35:00|1673.5|1672|1678|1676.5|1678.5|1677|1673.5|1672|431
1640950800000|2021-12-31 11:40:00|1678.5|1677|1676|1674|1678.5|1677|1675.5|1673.5|43
1640951100000|2021-12-31 11:45:00|1676.5|1674.5|1677|1675|1677.5|1675.5|1676|1674|259
1640951400000|2021-12-31 11:50:00|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|0
1640951700000|2021-12-31 11:55:00|1679|1677|1676.5|1674.5|1679.5|1678.5|1676|1674.5|5079
1640952000000|2021-12-31 12:00:00|1675|1673.5|1670.5|1669|1675|1674|1670.5|1669|724
1640952300000|2021-12-31 12:05:00|1670|1668.5|1676.5|1675|1676.5|1675|1668|1666.5|10039
1640952600000|2021-12-31 12:10:00|1677|1675.5|1676.5|1675.5|1677|1676.5|1675.5|1674|7659
1640952900000|2021-12-31 12:15:00|1677|1676|1677.5|1676.5|1677.5|1677|1676.5|1675.5|2756
1640953200000|2021-12-31 12:20:00|1678|1677|1679|1677.5|1679|1678|1677.5|1676.5|4523
1640953500000|2021-12-31 12:25:00|1679.5|1678|1683|1682|1683|1682|1679|1678|6707
1641283200000|2022-01-04 08:00:00|1686|1680.5|1691|1689.5|1692|1691.5|1677|1672.5|46360
1641283500000|2022-01-04 08:05:00|1690.5|1688|1693|1691.5|1697|1695.5|1688|1685|32287
1641283800000|2022-01-04 08:10:00|1692|1690.5|1681.5|1680|1693.5|1692|1681.5|1679.5|19480
1641284100000|2022-01-04 08:15:00|1681|1679.5|1674|1672.5|1681.5|1680|1673|1672|23785
1641284400000|2022-01-04 08:20:00|1673.5|1672|1674|1673|1674.5|1673.5|1670.5|1669.5|10344
1641284700000|2022-01-04 08:25:00|1674.5|1673.5|1675|1673.5|1675.5|1675|1672|1671|13595
1641285000000|2022-01-04 08:30:00|1675.5|1674|1666|1664.5|1677|1676|1664.5|1662.5|19923
1641285300000|2022-01-04 08:35:00|1665.5|1665|1656|1655|1667|1665.5|1655|1653.5|36993
1641285600000|2022-01-04 08:40:00|1656.5|1655.5|1653.5|1652|1658.5|1658|1653.5|1651.5|21047
1641285900000|2022-01-04 08:45:00|1654|1652.5|1647.5|1646|1661.5|1660.5|1646|1644|21260
1641286200000|2022-01-04 08:50:00|1648|1646.5|1646|1644.5|1650|1648.5|1644|1642|15473
1641286500000|2022-01-04 08:55:00|1645.5|1645|1640|1638.5|1646|1645|1637.5|1636|16143
1641286800000|2022-01-04 09:00:00|1639.5|1638|1637|1635.5|1640.5|1639.5|1636|1634.5|7909
1641287100000|2022-01-04 09:05:00|1637.5|1636|1637|1635.5|1638|1637|1634|1632.5|13127
1641287400000|2022-01-04 09:10:00|1636.5|1636|1638.5|1637.5|1639.5|1638.5|1633.5|1633|16957
1641287700000|2022-01-04 09:15:00|1638|1637|1638|1637|1643.5|1642|1636.5|1635.5|22167
1641288000000|2022-01-04 09:20:00|1637.5|1636.5|1630|1628.5|1643|1642|1630|1628|20906
1641288300000|2022-01-04 09:25:00|1630.5|1629.5|1633.5|1632.5|1635|1633.5|1630.5|1628.5|15930
1641288600000|2022-01-04 09:30:00|1633|1632|1626.5|1625|1633|1632|1626.5|1625|5494
1641288900000|2022-01-04 09:35:00|1626|1625.5|1624.5|1623.5|1633|1631.5|1623.5|1622|25782
1641289200000|2022-01-04 09:40:00|1624|1623|1616.5|1615|1624.5|1623.5|1615.5|1614.5|13724
1641289500000|2022-01-04 09:45:00|1617|1615.5|1613|1612|1618.5|1617|1607.5|1605.5|58995
1641289800000|2022-01-04 09:50:00|1613.5|1612.5|1617|1615.5|1621.5|1620.5|1612|1611.5|14890
1641290100000|2022-01-04 09:55:00|1616.5|1614.5|1606|1604.5|1618.5|1617.5|1605.5|1604|34718
1641290400000|2022-01-04 10:00:00|1606.5|1605|1615.5|1614.5|1616|1615|1606.5|1605|38188
1641290700000|2022-01-04 10:05:00|1614.5|1613.5|1616.5|1614.5|1617|1614.5|1613.5|1612|11406
1641291000000|2022-01-04 10:10:00|1616|1615|1607|1605.5|1616.5|1615.5|1606|1604|27936
1641291300000|2022-01-04 10:15:00|1607.5|1606|1609.5|1608.5|1609.5|1608.5|1607.5|1606|12873
1641291600000|2022-01-04 10:20:00|1610|1609|1613.5|1612.5|1614|1613.5|1610|1609|27766
1641291900000|2022-01-04 10:25:00|1614|1613|1612|1610.5|1619|1618|1611.5|1610.5|26443
1641292200000|2022-01-04 10:30:00|1611.5|1611|1617|1616|1617.5|1617|1611.5|1611|18719
1641292500000|2022-01-04 10:35:00|1617.5|1616.5|1614|1613|1618|1617.5|1612.5|1611|11624
1641292800000|2022-01-04 10:40:00|1613.5|1613.5|1614.5|1613.5|1614.5|1613.5|1611.5|1610|10816
1641293100000|2022-01-04 10:45:00|1614|1613|1614|1612.5|1614.5|1613.5|1612.5|1612|9737
1641293400000|2022-01-04 10:50:00|1614.5|1613|1615.5|1614.5|1615.5|1614.5|1611.5|1611|18385
1641293700000|2022-01-04 10:55:00|1616|1615|1615.5|1614.5|1617.5|1616.5|1615|1614.5|7321
1641294000000|2022-01-04 11:00:00|1615|1614|1616.5|1615.5|1618|1617.5|1615|1614|18559
1641294300000|2022-01-04 11:05:00|1617|1616|1613|1612|1617|1616.5|1612.5|1611.5|19367
1641294600000|2022-01-04 11:10:00|1612.5|1611.5|1611|1610|1613.5|1612.5|1609.5|1608.5|14801
1641294900000|2022-01-04 11:15:00|1610.5|1609.5|1606|1605|1611.5|1610.5|1605.5|1604.5|9489
1641295200000|2022-01-04 11:20:00|1606.5|1605.5|1603.5|1602|1607|1606.5|1602|1601|10099
1641295500000|2022-01-04 11:25:00|1603|1601.5|1602.5|1601.5|1604.5|1603|1602|1601|8760
1641295800000|2022-01-04 11:30:00|1603|1602|1601.5|1600.5|1603|1602|1600.5|1599.5|7152
1641296100000|2022-01-04 11:35:00|1602|1601|1601|1600.5|1605.5|1604|1601|1600|14514
1641296400000|2022-01-04 11:40:00|1600.5|1600|1602.5|1601.5|1602.5|1601.5|1599|1597.5|7716
1641296700000|2022-01-04 11:45:00|1603|1602|1604.5|1603.5|1606|1605|1601|1600.5|10206
1641297000000|2022-01-04 11:50:00|1605|1604|1601|1600|1605.5|1605|1600|1599|26109
1641297300000|2022-01-04 11:55:00|1601.5|1600.5|1603.5|1601.5|1606|1604.5|1600.5|1598.5|63130
1641297600000|2022-01-04 12:00:00|1603|1602|1603|1601.5|1603.5|1602.5|1601.5|1600.5|7563
1641297900000|2022-01-04 12:05:00|1603.5|1602|1604|1602|1608.5|1607.5|1603|1602|7925
1641298200000|2022-01-04 12:10:00|1604.5|1602.5|1602|1601|1605|1604|1602|1601|6044
1641298500000|2022-01-04 12:15:00|1601.5|1600.5|1598.5|1597|1602.5|1602|1597.5|1596.5|7244
1641298800000|2022-01-04 12:20:00|1598|1597.5|1597.5|1596|1600|1599.5|1597|1596|7591
1641299100000|2022-01-04 12:25:00|1597|1596.5|1599.5|1598.5|1600|1599.5|1596.5|1596|19339
1641299400000|2022-01-04 12:30:00|1600|1598|1602.5|1601.5|1602.5|1602|1598.5|1597.5|9017
1641299700000|2022-01-04 12:35:00|1602|1602|1602|1601.5|1602.5|1602|1600.5|1599.5|10186
1641300000000|2022-01-04 12:40:00|1601.5|1601|1599.5|1598.5|1602.5|1601.5|1599|1598|7409
1641300300000|2022-01-04 12:45:00|1600|1599|1596|1595|1600|1599.5|1594.5|1593|8825
1641300600000|2022-01-04 12:50:00|1596.5|1595.5|1593|1591.5|1597.5|1596|1592|1591|10808
1641300900000|2022-01-04 12:55:00|1592.5|1591|1591.5|1590.5|1593|1592.5|1591|1590|6982
1641301200000|2022-01-04 13:00:00|1591|1591|1588.5|1587|1592.5|1591.5|1586|1585.5|19749
1641301500000|2022-01-04 13:05:00|1589|1587.5|1590.5|1589|1590.5|1589.5|1589|1587.5|3000
1641301800000|2022-01-04 13:10:00|1591|1589.5|1587.5|1586|1593|1592.5|1582.5|1581.5|94950
1641302100000|2022-01-04 13:15:00|1587|1585.5|1584|1583|1587.5|1586|1582.5|1582|12513
1641302400000|2022-01-04 13:20:00|1583.5|1582.5|1589|1588|1589.5|1588|1582.5|1582|15560
1641302700000|2022-01-04 13:25:00|1589.5|1588.5|1598|1597|1598|1597|1589.5|1588|19905
1641303000000|2022-01-04 13:30:00|1598.5|1597.5|1593|1592|1600.5|1599|1592.5|1592|10184
1641303300000|2022-01-04 13:35:00|1593.5|1592.5|1598|1596.5|1598|1597|1593.5|1592|11649
1641303600000|2022-01-04 13:40:00|1598.5|1597|1597.5|1596.5|1600.5|1599.5|1596.5|1595.5|9622
1641303900000|2022-01-04 13:45:00|1597|1596|1597.5|1596.5|1598|1597|1596.5|1595.5|7743
1641304200000|2022-01-04 13:50:00|1598|1597|1601.5|1600.5|1603|1602|1598|1596.5|13059
1641304500000|2022-01-04 13:55:00|1601|1600|1598|1596.5|1601.5|1600.5|1597.5|1596.5|12889
1641304800000|2022-01-04 14:00:00|1598.5|1597|1599|1597.5|1602|1601|1597.5|1596|8092
1641305100000|2022-01-04 14:05:00|1598.5|1596.5|1600|1599.5|1602.5|1601|1598|1596.5|12838
1641305400000|2022-01-04 14:10:00|1600.5|1600|1602.5|1601.5|1604|1603|1600.5|1600|5101
1641305700000|2022-01-04 14:15:00|1602|1602|1599.5|1598.5|1606.5|1605.5|1599|1598|29316
1641306000000|2022-01-04 14:20:00|1600|1599|1603|1602.5|1603|1602.5|1600|1598.5|14630
1641306300000|2022-01-04 14:25:00|1602.5|1602|1599|1598|1603|1602|1598.5|1598|8947
1641306600000|2022-01-04 14:30:00|1599.5|1598.5|1597.5|1596|1599.5|1599|1593|1591.5|25405
1641306900000|2022-01-04 14:35:00|1597|1595.5|1588.5|1587.5|1597|1596.5|1588.5|1587|21321
1641307200000|2022-01-04 14:40:00|1588|1586.5|1586|1585|1588|1587|1582|1581.5|38441
1641307500000|2022-01-04 14:45:00|1585.5|1583.5|1582|1581|1585.5|1584.5|1580|1579|39096
1641307800000|2022-01-04 14:50:00|1581.5|1579.5|1582.5|1581.5|1583.5|1583|1579.5|1578|23830
1641308100000|2022-01-04 14:55:00|1582|1581|1582.5|1581.5|1584|1583|1580.5|1580|27467
1641308400000|2022-01-04 15:00:00|1583|1582|1580.5|1579.5|1585|1583.5|1580|1579.5|30797
1641308700000|2022-01-04 15:05:00|1580|1578.5|1578|1577|1580.5|1579.5|1576.5|1575|26811
1641309000000|2022-01-04 15:10:00|1577.5|1576.5|1566.5|1565.5|1577.5|1576.5|1566|1565.5|49400
1641309300000|2022-01-04 15:15:00|1566|1565|1560|1559|1567.5|1566.5|1559.5|1558|55722
1641309600000|2022-01-04 15:20:00|1560.5|1559.5|1564|1563|1568.5|1567.5|1559|1557.5|46920
1641309900000|2022-01-04 15:25:00|1563.5|1562.5|1566.5|1565.5|1566.5|1566|1560|1559|45108
1641310200000|2022-01-04 15:30:00|1566|1566|1560|1558.5|1566|1566|1557|1555.5|30081
1641310500000|2022-01-04 15:35:00|1559.5|1558|1554.5|1553.5|1560.5|1559.5|1554|1553|18794
1641310800000|2022-01-04 15:40:00|1554|1552.5|1548|1547.5|1554.5|1553|1547|1546.5|67320
1641311100000|2022-01-04 15:45:00|1548.5|1547|1546.5|1546|1548.5|1547.5|1544.5|1543|24883
1641311400000|2022-01-04 15:50:00|1546|1545.5|1548|1547|1548|1547.5|1544.5|1543|29756
1641311700000|2022-01-04 15:55:00|1548.5|1547.5|1548.5|1547.5|1549|1548.5|1545.5|1544.5|67451
1641312000000|2022-01-04 16:00:00|1549|1548|1548|1547.5|1552|1551|1547|1546|64846
1641312300000|2022-01-04 16:05:00|1547.5|1547|1544.5|1543.5|1548|1547.5|1543|1542|22542
1641312600000|2022-01-04 16:10:00|1545|1544|1545|1544|1546.5|1546|1544.5|1544|24746
1641312900000|2022-01-04 16:15:00|1545.5|1544.5|1551|1550.5|1553.5|1552.5|1545|1544|36562
1641313200000|2022-01-04 16:20:00|1550.5|1550|1548.5|1548|1551|1550|1546|1545.5|80161
1641313500000|2022-01-04 16:25:00|1548|1547.5|1549|1548.5|1551|1550|1546.5|1546|54221
1641369600000|2022-01-05 08:00:00|1598|1593.5|1618|1611|1640|1617.5|1585|1579|70017
1641369900000|2022-01-05 08:05:00|1619|1611.5|1609.5|1607|1643.5|1634.5|1607|1600|35313
1641370200000|2022-01-05 08:10:00|1609|1606.5|1619.5|1614.5|1619.5|1614.5|1595.5|1590.5|34333
1641370500000|2022-01-05 08:15:00|1620|1615|1609|1605.5|1629|1627|1606.5|1601|45948
1641370800000|2022-01-05 08:20:00|1609.5|1606|1612|1609.5|1612|1609.5|1609.5|1606|4717
1641371100000|2022-01-05 08:25:00|1613|1610|1621|1618.5|1623.5|1621|1613|1610|25431
1641371400000|2022-01-05 08:30:00|1620.5|1619|1615.5|1614|1624|1623|1614.5|1614|32226
1641371700000|2022-01-05 08:35:00|1615|1614.5|1617.5|1616.5|1621|1619.5|1613.5|1612.5|27677
1641372000000|2022-01-05 08:40:00|1618|1617|1625|1624|1626.5|1625|1617.5|1616.5|36320
1641372300000|2022-01-05 08:45:00|1625.5|1624.5|1624|1622.5|1633|1632|1620|1618|45785
1641372600000|2022-01-05 08:50:00|1623.5|1623|1624|1622.5|1627.5|1626.5|1622.5|1621|13169
1641372900000|2022-01-05 08:55:00|1625|1623|1634|1632|1639.5|1638.5|1624|1623|90682
1641373200000|2022-01-05 09:00:00|1633.5|1631.5|1633|1631.5|1639.5|1637.5|1631|1628.5|22968
1641373500000|2022-01-05 09:05:00|1632.5|1632|1632|1631.5|1633.5|1632.5|1628.5|1627.5|26524
1641373800000|2022-01-05 09:10:00|1631.5|1630.5|1634|1633|1635|1634|1629.5|1629|25167
1641374100000|2022-01-05 09:15:00|1634.5|1633.5|1633|1631.5|1636|1635|1632|1631|17782
1641374400000|2022-01-05 09:20:00|1633.5|1632|1637.5|1636.5|1640.5|1638.5|1633.5|1632|26560
1641374700000|2022-01-05 09:25:00|1638|1637|1637|1636|1641|1639.5|1637|1636|50247
1641375000000|2022-01-05 09:30:00|1636.5|1635|1636.5|1635|1637|1636|1634|1633|9034
1641375300000|2022-01-05 09:35:00|1637|1635.5|1642.5|1641|1643|1642|1637|1635.5|18702
1641375600000|2022-01-05 09:40:00|1642|1640.5|1643.5|1642.5|1648|1646|1641|1639.5|22052
1641375900000|2022-01-05 09:45:00|1643|1642|1644|1643|1646.5|1646|1642|1640.5|18210
1641376200000|2022-01-05 09:50:00|1644.5|1643.5|1639|1637.5|1645.5|1644.5|1637|1635.5|21127
1641376500000|2022-01-05 09:55:00|1638.5|1638|1639|1638|1640|1639|1637|1636|19731
1641376800000|2022-01-05 10:00:00|1638.5|1637.5|1637.5|1636|1639|1638.5|1635|1634.5|23943
1641377100000|2022-01-05 10:05:00|1637|1635.5|1641|1640|1643.5|1642.5|1634|1633|74478
1641377400000|2022-01-05 10:10:00|1640.5|1639.5|1647|1646|1651|1650|1638|1636.5|44175
1641377700000|2022-01-05 10:15:00|1646.5|1645.5|1635|1633.5|1647|1646.5|1632.5|1632|43991
1641378000000|2022-01-05 10:20:00|1635.5|1634|1644|1642.5|1644|1642.5|1633.5|1632.5|34192
1641378300000|2022-01-05 10:25:00|1643.5|1641.5|1638.5|1637.5|1644.5|1643.5|1638|1637|32503
1641378600000|2022-01-05 10:30:00|1639.5|1637|1640|1638.5|1643.5|1641.5|1637.5|1636.5|33122
1641378900000|2022-01-05 10:35:00|1639.5|1638|1649.5|1647.5|1653.5|1652.5|1638.5|1637|25301
1641379200000|2022-01-05 10:40:00|1649|1648|1645.5|1644.5|1650.5|1649|1645.5|1644.5|14377
1641379500000|2022-01-05 10:45:00|1646|1644|1650.5|1648.5|1651.5|1650|1646|1644|32603
1641379800000|2022-01-05 10:50:00|1650|1647.5|1649|1647|1652.5|1652|1647.5|1646|13304
1641380100000|2022-01-05 10:55:00|1649.5|1647.5|1651.5|1650|1654|1652.5|1648|1647|10248
1641380400000|2022-01-05 11:00:00|1651|1649.5|1651.5|1650|1651.5|1650|1649.5|1648|6654
1641380700000|2022-01-05 11:05:00|1652|1650.5|1649.5|1648|1652.5|1651.5|1649|1648|3392
1641381000000|2022-01-05 11:10:00|1649|1648.5|1648|1647|1653.5|1652.5|1647.5|1646.5|17747
1641381300000|2022-01-05 11:15:00|1647.5|1647.5|1648.5|1647.5|1649.5|1649|1647|1646|7159
1641381600000|2022-01-05 11:20:00|1649|1648|1649.5|1648.5|1652.5|1651|1648|1647|6767
1641381900000|2022-01-05 11:25:00|1650|1649|1648.5|1647.5|1654.5|1653|1648|1647.5|14158
1641382200000|2022-01-05 11:30:00|1649|1648|1649|1647.5|1650|1649|1648.5|1647.5|4578
1641382500000|2022-01-05 11:35:00|1648.5|1647|1640|1639|1648.5|1647.5|1639|1637.5|11186
1641382800000|2022-01-05 11:40:00|1639.5|1638.5|1639.5|1639|1641.5|1640.5|1638.5|1636.5|11933
1641383100000|2022-01-05 11:45:00|1639|1638.5|1639.5|1638.5|1640|1639|1637|1635|5310
1641383400000|2022-01-05 11:50:00|1639|1638|1640|1639|1641|1640.5|1638.5|1638|11447
1641383700000|2022-01-05 11:55:00|1639.5|1638.5|1639|1637.5|1639.5|1639|1637.5|1637|23591
1641384000000|2022-01-05 12:00:00|1639.5|1638|1636|1635|1640|1639|1635|1634.5|6292
1641384300000|2022-01-05 12:05:00|1636.5|1635.5|1638|1637|1638.5|1637.5|1636|1635.5|3443
1641384600000|2022-01-05 12:10:00|1637.5|1636.5|1638|1637|1639.5|1639|1637|1636|10198
1641384900000|2022-01-05 12:15:00|1638.5|1637.5|1637|1636|1639|1638.5|1635.5|1635|6745
1641385200000|2022-01-05 12:20:00|1637.5|1636.5|1634.5|1633.5|1637.5|1637|1631.5|1631|14510
1641385500000|2022-01-05 12:25:00|1635|1633|1634.5|1633.5|1635.5|1635|1634.5|1633|6989
1641385800000|2022-01-05 12:30:00|1634|1633|1633|1632.5|1634.5|1633.5|1630.5|1629.5|12607
1641386100000|2022-01-05 12:35:00|1632.5|1632|1631|1629|1634.5|1633.5|1629.5|1628|10448
1641386400000|2022-01-05 12:40:00|1630.5|1629.5|1622|1620.5|1630.5|1629.5|1622|1620|12770
1641386700000|2022-01-05 12:45:00|1621.5|1619.5|1619|1617.5|1622|1621.5|1618.5|1617.5|5671
1641387000000|2022-01-05 12:50:00|1619.5|1618|1614|1612.5|1620|1619|1614|1612|2338
1641387300000|2022-01-05 12:55:00|1613.5|1612|1608|1606|1615.5|1614.5|1606.5|1605|13860
1641387600000|2022-01-05 13:00:00|1607.5|1606.5|1609|1607.5|1612|1610.5|1607|1606|14356
1641387900000|2022-01-05 13:05:00|1608.5|1607|1609.5|1608.5|1613|1611.5|1606|1605|10452
1641388200000|2022-01-05 13:10:00|1609|1607.5|1607.5|1605|1612.5|1611.5|1607.5|1605|7161
1641388500000|2022-01-05 13:15:00|1608|1605.5|1609|1607.5|1613|1611.5|1608|1605.5|15252
1641388800000|2022-01-05 13:20:00|1609.5|1608|1607|1605|1610|1608.5|1607|1605|3791
1641389100000|2022-01-05 13:25:00|1607.5|1605.5|1605.5|1604.5|1607.5|1606|1605|1604|2943
1641389400000|2022-01-05 13:30:00|1605|1604|1602|1600.5|1605.5|1604|1601|1599.5|9538
1641389700000|2022-01-05 13:35:00|1602.5|1601|1602.5|1601|1605|1604|1600|1598.5|20423
1641390000000|2022-01-05 13:40:00|1602|1601.5|1606.5|1604.5|1609|1607|1601.5|1600|8648
1641390300000|2022-01-05 13:45:00|1606|1605|1609.5|1608|1610.5|1610|1606|1604.5|12389
1641390600000|2022-01-05 13:50:00|1610|1609|1607.5|1606|1610|1609.5|1606|1605.5|11551
1641390900000|2022-01-05 13:55:00|1608|1606.5|1609|1608|1609.5|1608.5|1607.5|1606|6251
1641391200000|2022-01-05 14:00:00|1609.5|1608.5|1618.5|1617|1621|1620|1609.5|1608.5|11174
1641391500000|2022-01-05 14:05:00|1618|1616|1618.5|1617|1620|1619|1617.5|1615.5|8658
1641391800000|2022-01-05 14:10:00|1619|1617.5|1614.5|1613|1619|1617.5|1613.5|1612|6433
1641392100000|2022-01-05 14:15:00|1614|1612.5|1612.5|1611.5|1616.5|1615|1611.5|1609|10101
1641392400000|2022-01-05 14:20:00|1612|1610.5|1618|1616.5|1618.5|1617|1611.5|1610|13455
1641392700000|2022-01-05 14:25:00|1618.5|1617|1617.5|1616.5|1621.5|1620|1617.5|1616.5|11159
1641393000000|2022-01-05 14:30:00|1617|1616|1615.5|1614.5|1618.5|1618|1615|1614.5|10575
1641393300000|2022-01-05 14:35:00|1616|1615.5|1616|1615|1618.5|1617|1614.5|1614|13324
1641393600000|2022-01-05 14:40:00|1615.5|1614.5|1623.5|1622.5|1625|1623.5|1613.5|1611.5|14767
1641393900000|2022-01-05 14:45:00|1623|1622|1618|1617|1624.5|1623.5|1617.5|1616.5|26793
1641394200000|2022-01-05 14:50:00|1617.5|1616.5|1627|1625.5|1628|1626.5|1617.5|1616.5|25017
1641394500000|2022-01-05 14:55:00|1627.5|1626|1623|1621.5|1630|1628.5|1622.5|1621.5|10482
1641394800000|2022-01-05 15:00:00|1622.5|1622|1625|1624|1625.5|1624.5|1622.5|1621.5|11618
1641395100000|2022-01-05 15:05:00|1625.5|1624.5|1622|1621|1625.5|1624.5|1621.5|1620.5|8041
1641395400000|2022-01-05 15:10:00|1621.5|1620.5|1618.5|1617.5|1622|1621|1618|1617.5|10696
1641395700000|2022-01-05 15:15:00|1619|1618|1617.5|1617|1620.5|1620|1617|1616.5|13102
1641396000000|2022-01-05 15:20:00|1618|1617.5|1618|1617|1619.5|1618.5|1616.5|1616|11856
1641396300000|2022-01-05 15:25:00|1618.5|1617.5|1617.5|1616.5|1619.5|1619|1617.5|1616.5|5360
1641396600000|2022-01-05 15:30:00|1617|1616|1616|1615|1617.5|1616|1614|1613.5|16068
1641396900000|2022-01-05 15:35:00|1616.5|1615.5|1616.5|1615.5|1620|1618.5|1616|1615|11855
1641397200000|2022-01-05 15:40:00|1617|1616|1617.5|1616.5|1619|1618.5|1617|1616|7246
1641397500000|2022-01-05 15:45:00|1617|1616|1615|1614|1617.5|1616|1614|1613|5885
1641397800000|2022-01-05 15:50:00|1614.5|1614.5|1615.5|1614.5|1616|1615|1614.5|1614|7603
1641398100000|2022-01-05 15:55:00|1615|1615|1614.5|1613.5|1615.5|1615|1613.5|1613|8974
1641398400000|2022-01-05 16:00:00|1614|1613|1615.5|1614.5|1615.5|1614.5|1613.5|1613|22082
1641398700000|2022-01-05 16:05:00|1615|1614|1615.5|1614.5|1616|1615.5|1614|1613.5|13569
1641399000000|2022-01-05 16:10:00|1615|1614|1613|1612.5|1615|1614|1612.5|1611.5|16452
1641399300000|2022-01-05 16:15:00|1613.5|1613|1612|1611|1614|1613.5|1611.5|1611|11799
1641399600000|2022-01-05 16:20:00|1612.5|1611.5|1611|1610.5|1613|1612.5|1611|1610.5|5983
1641399900000|2022-01-05 16:25:00|1610.5|1610|1611|1610|1612.5|1611|1608|1606.5|18786
1641456000000|2022-01-06 08:00:00|1599.5|1586|1591|1584.5|1599.5|1593.5|1582|1573.5|21429
1641456300000|2022-01-06 08:05:00|1590.5|1585|1571.5|1568.5|1590.5|1585.5|1571.5|1566.5|10299
1641456600000|2022-01-06 08:10:00|1571|1567|1570.5|1567|1575|1573|1567.5|1565|26760
1641456900000|2022-01-06 08:15:00|1571.5|1568|1568|1566|1574|1571.5|1565.5|1563|20573
1641457200000|2022-01-06 08:20:00|1567.5|1567|1568.5|1567|1572.5|1571|1566|1564|11724
1641457500000|2022-01-06 08:25:00|1568|1566|1557.5|1556.5|1568.5|1566|1555|1553.5|17892
1641457800000|2022-01-06 08:30:00|1557|1556|1555|1554|1557.5|1556|1553.5|1551.5|15136
1641458100000|2022-01-06 08:35:00|1555.5|1554.5|1560.5|1558.5|1563|1561|1555.5|1554|23687
1641458400000|2022-01-06 08:40:00|1561|1559.5|1567.5|1566.5|1570|1569|1560.5|1558.5|28795
1641458700000|2022-01-06 08:45:00|1568|1566|1581|1579.5|1582|1580.5|1568|1566|36983
1641459000000|2022-01-06 08:50:00|1580.5|1579|1586|1584.5|1587.5|1585.5|1579|1577.5|12587
1641459300000|2022-01-06 08:55:00|1587|1585|1596|1595|1596.5|1595.5|1587|1584.5|35510
1641459600000|2022-01-06 09:00:00|1595.5|1595.5|1594|1593|1599.5|1598.5|1593.5|1592|14780
1641459900000|2022-01-06 09:05:00|1595|1593.5|1598|1596.5|1599|1597|1594.5|1593|8648
1641460200000|2022-01-06 09:10:00|1597.5|1596|1602|1600.5|1602|1601|1595.5|1593|16109
1641460500000|2022-01-06 09:15:00|1601.5|1601|1609|1607|1609|1607|1601.5|1600.5|12611
1641460800000|2022-01-06 09:20:00|1608.5|1607.5|1612.5|1610.5|1614.5|1613.5|1608|1607.5|9351
1641461100000|2022-01-06 09:25:00|1613|1611|1613|1611.5|1614|1613|1611|1610.5|11830
1641461400000|2022-01-06 09:30:00|1614|1612|1613.5|1611.5|1614|1613|1612|1610.5|3073
1641461700000|2022-01-06 09:35:00|1613|1612|1619.5|1617.5|1620|1618|1611|1609|11822
1641462000000|2022-01-06 09:40:00|1619|1616.5|1616|1614|1619.5|1618|1614|1612.5|8273
1641462300000|2022-01-06 09:45:00|1615.5|1614.5|1609.5|1607.5|1615.5|1614.5|1609.5|1607.5|6313
1641462600000|2022-01-06 09:50:00|1609|1607|1607.5|1605.5|1609.5|1608|1605.5|1604|7266
1641462900000|2022-01-06 09:55:00|1607|1606|1609.5|1607|1609.5|1607.5|1603|1601|4070
1641463200000|2022-01-06 10:00:00|1609|1607.5|1606.5|1605|1609|1607.5|1605.5|1604|5227
1641463500000|2022-01-06 10:05:00|1607.5|1605.5|1603|1601.5|1608|1607|1602.5|1601|5277
1641463800000|2022-01-06 10:10:00|1602.5|1601|1603|1601.5|1605.5|1604|1601|1599.5|6985
1641464100000|2022-01-06 10:15:00|1602.5|1602|1606|1605|1606.5|1605|1601.5|1601|7260
1641464400000|2022-01-06 10:20:00|1605.5|1604.5|1604|1602.5|1606|1604.5|1603.5|1602|1888
1641464700000|2022-01-06 10:25:00|1603.5|1602|1602.5|1601|1604|1602.5|1602|1601|4291
1641465000000|2022-01-06 10:30:00|1602|1600.5|1604.5|1602.5|1604.5|1602.5|1599|1598|4619
1641465300000|2022-01-06 10:35:00|1604|1603|1610|1608.5|1610.5|1609|1604|1602.5|6039
1641465600000|2022-01-06 10:40:00|1610.5|1609|1614|1612|1615|1613|1609.5|1608.5|12761
1641465900000|2022-01-06 10:45:00|1613.5|1611.5|1614|1612|1614|1612|1611.5|1609.5|4607
1641466200000|2022-01-06 10:50:00|1613.5|1612.5|1611|1610|1614|1613|1610|1609.5|3630
1641466500000|2022-01-06 10:55:00|1610.5|1609.5|1607|1606|1611.5|1610.5|1607|1605.5|6441
1641466800000|2022-01-06 11:00:00|1607.5|1606.5|1610|1608.5|1611.5|1610|1606|1605|5907
1641467100000|2022-01-06 11:05:00|1609.5|1608|1607.5|1606.5|1609.5|1608.5|1607|1605.5|10787
1641467400000|2022-01-06 11:10:00|1608|1606|1604|1602.5|1608|1607|1603.5|1601.5|4502
1641467700000|2022-01-06 11:15:00|1604.5|1603|1602.5|1600.5|1605|1604|1601.5|1600|3738
1641468000000|2022-01-06 11:20:00|1602|1601|1603|1601.5|1605.5|1604|1601.5|1600.5|6085
1641468300000|2022-01-06 11:25:00|1603.5|1602|1604.5|1603|1605.5|1604|1603|1602|4817
1641468600000|2022-01-06 11:30:00|1605|1603.5|1611.5|1609.5|1611.5|1609.5|1604.5|1603.5|22728
1641468900000|2022-01-06 11:35:00|1611|1609|1610|1608|1611|1609|1608.5|1607.5|4031
1641469200000|2022-01-06 11:40:00|1609.5|1608.5|1607|1605.5|1610.5|1609.5|1605|1604.5|12456
1641469500000|2022-01-06 11:45:00|1606.5|1606|1604|1602.5|1607|1606|1603.5|1601.5|5664
1641469800000|2022-01-06 11:50:00|1604.5|1603|1602.5|1601|1605|1604|1602|1600.5|4189
1641470100000|2022-01-06 11:55:00|1602|1600.5|1601.5|1600|1602.5|1601|1599.5|1598|9321
1641470400000|2022-01-06 12:00:00|1602|1600.5|1602|1600.5|1603|1602|1600.5|1599|10787
1641470700000|2022-01-06 12:05:00|1602.5|1601|1602|1600.5|1602.5|1601.5|1601.5|1600|2253
1641471000000|2022-01-06 12:10:00|1601.5|1601|1601.5|1600.5|1602.5|1602|1601.5|1600.5|4318
1641471300000|2022-01-06 12:15:00|1601|1600|1601|1600|1602|1601.5|1600.5|1600|3038
1641471600000|2022-01-06 12:20:00|1600.5|1599.5|1598.5|1597.5|1601|1599.5|1597.5|1596|6160
1641471900000|2022-01-06 12:25:00|1599|1597|1598.5|1597|1599|1598.5|1598|1597|3610
1641472200000|2022-01-06 12:30:00|1598|1596.5|1598.5|1597|1599|1598|1596|1594.5|7344
1641472500000|2022-01-06 12:35:00|1598|1597.5|1600.5|1599|1600.5|1599.5|1598|1597|2377
1641472800000|2022-01-06 12:40:00|1600|1598|1600.5|1599|1601|1599.5|1598|1597|4229
1641473100000|2022-01-06 12:45:00|1601|1599.5|1602|1601|1602.5|1601.5|1600.5|1599.5|1832
1641473400000|2022-01-06 12:50:00|1602.5|1601.5|1605.5|1604|1605.5|1604|1602|1601|2617
1641473700000|2022-01-06 12:55:00|1605|1604.5|1604.5|1603.5|1605.5|1604.5|1604.5|1603.5|2525
1641474000000|2022-01-06 13:00:00|1605|1604|1615|1613|1615.5|1613|1604|1602.5|14093
1641474300000|2022-01-06 13:05:00|1614.5|1612.5|1615|1613.5|1616.5|1615|1612.5|1610|6563
1641474600000|2022-01-06 13:10:00|1615.5|1612.5|1609.5|1608.5|1615.5|1612.5|1608.5|1607|5970
1641474900000|2022-01-06 13:15:00|1610|1609|1608.5|1607|1610|1609|1608.5|1607|3647
1641475200000|2022-01-06 13:20:00|1609|1607.5|1609|1607.5|1612|1610.5|1608.5|1607|5770
1641475500000|2022-01-06 13:25:00|1609.5|1608|1609.5|1608.5|1610.5|1609.5|1608|1607|4204
1641475800000|2022-01-06 13:30:00|1609|1608|1601.5|1600|1609|1608|1601|1599.5|6010
1641476100000|2022-01-06 13:35:00|1602|1600.5|1600.5|1599|1605|1603.5|1599|1597.5|5891
1641476400000|2022-01-06 13:40:00|1601|1600|1600|1599|1603|1601|1600|1599|4899
1641476700000|2022-01-06 13:45:00|1599.5|1598|1597.5|1596.5|1599.5|1598.5|1597.5|1596.5|4132
1641477000000|2022-01-06 13:50:00|1598|1597|1591.5|1590.5|1599|1598.5|1591|1590|12315
1641477300000|2022-01-06 13:55:00|1592|1591|1592|1590.5|1594|1592.5|1590|1589|8850
1641477600000|2022-01-06 14:00:00|1591.5|1590|1590.5|1589|1593.5|1592|1588|1587.5|9555
1641477900000|2022-01-06 14:05:00|1591|1589.5|1587.5|1585.5|1591|1590|1586.5|1585.5|4043
1641478200000|2022-01-06 14:10:00|1588|1586.5|1585|1583.5|1588|1586.5|1585|1583.5|5108
1641478500000|2022-01-06 14:15:00|1585.5|1584|1583.5|1582.5|1586|1585|1583|1582|10106
1641478800000|2022-01-06 14:20:00|1583|1582|1582|1580.5|1583|1582|1581.5|1580|2621
1641479100000|2022-01-06 14:25:00|1582.5|1581|1581.5|1580|1584|1583|1581|1579.5|12228
1641479400000|2022-01-06 14:30:00|1581|1579.5|1583.5|1581.5|1584|1582.5|1578|1576.5|17719
1641479700000|2022-01-06 14:35:00|1583|1582|1578.5|1577.5|1586|1584.5|1578.5|1576.5|18298
1641480000000|2022-01-06 14:40:00|1578|1577|1579.5|1578.5|1582.5|1581|1578|1577|10168
1641480300000|2022-01-06 14:45:00|1580.5|1579|1584.5|1583.5|1586|1585.5|1579.5|1578.5|29327
1641480600000|2022-01-06 14:50:00|1585|1584|1586|1584.5|1586.5|1585.5|1584|1583|10184
1641480900000|2022-01-06 14:55:00|1585.5|1585|1582.5|1581|1586|1585.5|1579.5|1578.5|8723
1641481200000|2022-01-06 15:00:00|1582|1581.5|1579|1577.5|1582|1581.5|1578|1577|9171
1641481500000|2022-01-06 15:05:00|1578|1578|1581|1579.5|1581|1580|1577|1576|12845
1641481800000|2022-01-06 15:10:00|1580.5|1579|1579.5|1578.5|1581|1580|1577.5|1576|16767
1641482100000|2022-01-06 15:15:00|1579|1578|1583|1582.5|1584|1583.5|1579|1578|28911
1641482400000|2022-01-06 15:20:00|1582.5|1582|1583|1582|1583.5|1582.5|1581|1580.5|10693
1641482700000|2022-01-06 15:25:00|1583.5|1582.5|1586|1584.5|1586|1585.5|1583.5|1582|8754
1641483000000|2022-01-06 15:30:00|1585.5|1584|1586.5|1585.5|1588|1587|1585|1584|7635
1641483300000|2022-01-06 15:35:00|1586|1585|1588|1586.5|1589|1588|1584|1583.5|13609
1641483600000|2022-01-06 15:40:00|1588.5|1587|1580.5|1579.5|1589|1587.5|1580|1579.5|12168
1641483900000|2022-01-06 15:45:00|1581|1580|1582|1580.5|1582.5|1581.5|1579.5|1579|26284
1641484200000|2022-01-06 15:50:00|1581.5|1581|1583.5|1582|1583.5|1582.5|1580|1579.5|15416
1641484500000|2022-01-06 15:55:00|1583|1581.5|1584|1582.5|1584.5|1583.5|1582|1581|5729
1641484800000|2022-01-06 16:00:00|1585|1583|1585|1583.5|1586|1585|1584|1582.5|6285
1641485100000|2022-01-06 16:05:00|1584.5|1584|1583|1582|1586.5|1585.5|1583|1582|11660
1641485400000|2022-01-06 16:10:00|1583.5|1582.5|1586|1585|1586|1585|1583|1582.5|7054
1641485700000|2022-01-06 16:15:00|1585.5|1585.5|1587|1586|1587.5|1587|1585.5|1584.5|10861
1641486000000|2022-01-06 16:20:00|1586.5|1585.5|1590|1589|1590.5|1590|1585.5|1585|20988
1641486300000|2022-01-06 16:25:00|1589.5|1588.5|1586|1584.5|1590|1589|1585.5|1584.5|17818
1641542400000|2022-01-07 08:00:00|1592.5|1588.5|1588.5|1584.5|1605.5|1600|1587.5|1583.5|16843
1641542700000|2022-01-07 08:05:00|1588|1585.5|1585.5|1582|1593|1590|1579|1576.5|17919
1641543000000|2022-01-07 08:10:00|1586.5|1582.5|1582|1580.5|1588.5|1585.5|1581|1578.5|10161
1641543300000|2022-01-07 08:15:00|1583|1581|1581|1579.5|1586.5|1585|1580.5|1579|14215
1641543600000|2022-01-07 08:20:00|1580.5|1579|1584.5|1583.5|1585|1584|1580.5|1579|9827
1641543900000|2022-01-07 08:25:00|1584|1583|1583|1581.5|1586.5|1585|1579|1577|13891
1641544200000|2022-01-07 08:30:00|1582.5|1581|1574|1572|1582.5|1581|1574|1572|11398
1641544500000|2022-01-07 08:35:00|1573.5|1571.5|1575|1574|1577|1575.5|1572.5|1571.5|7914
1641544800000|2022-01-07 08:40:00|1574.5|1573.5|1585|1583.5|1585.5|1585|1574.5|1573.5|20928
1641545100000|2022-01-07 08:45:00|1584.5|1583|1580.5|1579|1585|1584|1579|1578|14670
1641545400000|2022-01-07 08:50:00|1580|1580|1579.5|1578.5|1585|1584|1578.5|1577|10192
1641545700000|2022-01-07 08:55:00|1580|1579|1577|1575.5|1581.5|1580.5|1576|1574.5|17465
1641546000000|2022-01-07 09:00:00|1576.5|1576|1576.5|1575|1577.5|1576.5|1574|1572|5777
1641546300000|2022-01-07 09:05:00|1577|1575.5|1578|1576.5|1580|1578.5|1576.5|1575|5097
1641546600000|2022-01-07 09:10:00|1577.5|1577|1580|1578.5|1581|1580|1577|1576|7702
1641546900000|2022-01-07 09:15:00|1579.5|1578|1574|1572.5|1580|1578|1573|1572|3899
1641547200000|2022-01-07 09:20:00|1573.5|1573|1572|1571|1576.5|1575.5|1572|1570.5|6450
1641547500000|2022-01-07 09:25:00|1571.5|1571.5|1569|1568|1573|1572|1568.5|1567|5295
1641547800000|2022-01-07 09:30:00|1568.5|1568.5|1569.5|1568|1573|1571.5|1568.5|1567.5|6381
1641548100000|2022-01-07 09:35:00|1569|1567.5|1569|1568|1569|1568.5|1567.5|1567|2497
1641548400000|2022-01-07 09:40:00|1568.5|1568.5|1566.5|1565.5|1570.5|1569.5|1566|1565|8174
1641548700000|2022-01-07 09:45:00|1567|1566|1569.5|1568.5|1569.5|1568.5|1566|1565.5|7370
1641549000000|2022-01-07 09:50:00|1570|1569|1569|1568|1570.5|1569.5|1568|1567.5|6433
1641549300000|2022-01-07 09:55:00|1568.5|1567.5|1567|1566|1569|1568.5|1566.5|1566|24038
1641549600000|2022-01-07 10:00:00|1566.5|1566.5|1566|1565|1566.5|1566.5|1563.5|1562.5|9263
1641549900000|2022-01-07 10:05:00|1566.5|1565.5|1571|1569|1571|1570|1565.5|1564.5|7743
1641550200000|2022-01-07 10:10:00|1570.5|1569.5|1569.5|1568.5|1571|1570.5|1568.5|1567.5|5387
1641550500000|2022-01-07 10:15:00|1570|1569|1579.5|1578|1580|1578.5|1570|1569|6808
1641550800000|2022-01-07 10:20:00|1579|1577.5|1576.5|1575|1579.5|1578|1575.5|1574.5|1632
1641551100000|2022-01-07 10:25:00|1577|1575.5|1575|1574.5|1578|1577.5|1573.5|1572.5|5515
1641551400000|2022-01-07 10:30:00|1574.5|1574|1578|1577.5|1578.5|1577.5|1574.5|1574|19622
1641551700000|2022-01-07 10:35:00|1578.5|1578|1575.5|1574|1579.5|1578.5|1574.5|1574|4345
1641552000000|2022-01-07 10:40:00|1576|1574.5|1577.5|1576.5|1578|1577|1576|1574|2778
1641552300000|2022-01-07 10:45:00|1578|1577|1577.5|1576|1579.5|1579|1576|1575.5|4973
1641552600000|2022-01-07 10:50:00|1577|1576.5|1575.5|1574|1577.5|1576.5|1575.5|1574|5239
1641552900000|2022-01-07 10:55:00|1575|1573.5|1573.5|1572.5|1576|1575.5|1572.5|1571|9209
1641553200000|2022-01-07 11:00:00|1573|1572|1571.5|1570|1574|1573|1570.5|1570|6331
1641553500000|2022-01-07 11:05:00|1571|1571|1571.5|1570.5|1572|1571.5|1569.5|1568.5|12829
1641553800000|2022-01-07 11:10:00|1571|1570|1570|1569|1571.5|1570.5|1568.5|1567.5|6242
1641554100000|2022-01-07 11:15:00|1569.5|1568.5|1569.5|1568.5|1570|1569|1568.5|1567.5|2994
1641554400000|2022-01-07 11:20:00|1569|1568|1569.5|1568.5|1569.5|1569|1566|1565.5|7975
1641554700000|2022-01-07 11:25:00|1570|1569|1570|1569|1571.5|1571|1570|1569|3482
1641555000000|2022-01-07 11:30:00|1569.5|1568.5|1571|1570.5|1571.5|1570.5|1569|1567.5|5004
1641555300000|2022-01-07 11:35:00|1571.5|1571|1570|1569|1572|1571|1570|1569|4222
1641555600000|2022-01-07 11:40:00|1569.5|1569.5|1569|1568|1570.5|1570|1569|1568|3699
1641555900000|2022-01-07 11:45:00|1568.5|1567.5|1565|1564|1568.5|1567.5|1562.5|1561.5|11819
1641556200000|2022-01-07 11:50:00|1565.5|1564.5|1564.5|1563.5|1567.5|1566.5|1564|1563.5|7672
1641556500000|2022-01-07 11:55:00|1565|1564|1564.5|1563.5|1565.5|1564.5|1564|1563.5|5290
1641556800000|2022-01-07 12:00:00|1565|1564|1565|1564|1566.5|1566|1563.5|1562.5|13037
1641557100000|2022-01-07 12:05:00|1565.5|1564.5|1565.5|1564.5|1568|1566.5|1564.5|1564|6469
1641557400000|2022-01-07 12:10:00|1565|1564|1565|1564|1566|1565|1565|1564|2941
1641557700000|2022-01-07 12:15:00|1564.5|1563.5|1562.5|1561.5|1565|1563.5|1561|1560.5|12287
1641558000000|2022-01-07 12:20:00|1562|1561|1564|1562.5|1564|1563|1562|1561|1827
1641558300000|2022-01-07 12:25:00|1564.5|1563|1567|1566|1567.5|1566.5|1563|1562|6538
1641558600000|2022-01-07 12:30:00|1567.5|1566.5|1568|1567.5|1568.5|1568|1566.5|1566|3053
1641558900000|2022-01-07 12:35:00|1567.5|1567|1564|1562.5|1567.5|1567|1563|1561.5|2641
1641559200000|2022-01-07 12:40:00|1564.5|1563|1564|1563.5|1565|1564|1563.5|1562.5|4218
1641559500000|2022-01-07 12:45:00|1564.5|1564.5|1562|1561|1565|1564.5|1560.5|1559.5|25734
1641559800000|2022-01-07 12:50:00|1561.5|1561.5|1561.5|1560.5|1563.5|1562.5|1561|1560|6583
1641560100000|2022-01-07 12:55:00|1562|1561|1563|1562|1563.5|1562.5|1561|1560.5|6512
1641560400000|2022-01-07 13:00:00|1562.5|1561.5|1561|1560|1562.5|1561.5|1561|1560|2080
1641560700000|2022-01-07 13:05:00|1560.5|1560.5|1561.5|1561|1563|1562|1560.5|1560|8717
1641561000000|2022-01-07 13:10:00|1562|1561.5|1561.5|1560.5|1562.5|1561.5|1561|1560|3840
1641561300000|2022-01-07 13:15:00|1562|1561|1561.5|1560.5|1562|1561|1561|1560.5|2727
1641561600000|2022-01-07 13:20:00|1561|1560|1561.5|1560.5|1561.5|1561|1560|1559|3777
1641561900000|2022-01-07 13:25:00|1562|1561|1560|1558.5|1564|1563|1559|1558.5|11231
1641562200000|2022-01-07 13:30:00|1559.5|1558|1564.5|1563.5|1564.5|1563.5|1559|1558|13550
1641562500000|2022-01-07 13:35:00|1564|1564|1557.5|1556.5|1564.5|1564|1557|1555.5|32641
1641562800000|2022-01-07 13:40:00|1558|1557|1557.5|1556.5|1558|1557|1554.5|1554|25849
1641563100000|2022-01-07 13:45:00|1558|1557|1557.5|1556.5|1559|1558|1557.5|1556.5|6399
1641563400000|2022-01-07 13:50:00|1557|1556|1552|1551|1557.5|1556.5|1552|1551|5513
1641563700000|2022-01-07 13:55:00|1551.5|1550|1552|1551|1552|1551|1551|1550|7928
1641564000000|2022-01-07 14:00:00|1552.5|1551.5|1554.5|1553|1555|1554.5|1552|1551|10519
1641564300000|2022-01-07 14:05:00|1554|1552.5|1556|1555|1556.5|1556|1553.5|1552.5|10972
1641564600000|2022-01-07 14:10:00|1555.5|1554.5|1554.5|1553.5|1555.5|1554.5|1552|1551|9954
1641564900000|2022-01-07 14:15:00|1555|1554|1560|1559|1560|1559|1555|1554|6310
1641565200000|2022-01-07 14:20:00|1559.5|1558.5|1560|1559|1561|1560|1558|1557.5|14231
1641565500000|2022-01-07 14:25:00|1559.5|1558.5|1555.5|1555|1560|1558.5|1555.5|1554|11216
1641565800000|2022-01-07 14:30:00|1555|1554|1559|1557.5|1560.5|1559.5|1552.5|1551|11700
1641566100000|2022-01-07 14:35:00|1558.5|1558|1558|1557|1560.5|1560|1556.5|1556|13116
1641566400000|2022-01-07 14:40:00|1558.5|1557.5|1572.5|1570.5|1573.5|1572.5|1558.5|1557.5|17581
1641566700000|2022-01-07 14:45:00|1573|1571|1571.5|1570|1574.5|1573.5|1570.5|1569.5|15691
1641567000000|2022-01-07 14:50:00|1571|1569|1569.5|1568.5|1571|1570|1568.5|1567.5|16928
1641567300000|2022-01-07 14:55:00|1569|1569|1567|1566|1570|1569|1566.5|1565.5|8605
1641567600000|2022-01-07 15:00:00|1566.5|1565.5|1569.5|1569|1570.5|1570|1565.5|1565|14143
1641567900000|2022-01-07 15:05:00|1569|1568.5|1570|1569|1570|1569.5|1566|1564.5|20487
1641568200000|2022-01-07 15:10:00|1569.5|1568.5|1565.5|1563.5|1575.5|1574|1565.5|1563.5|31703
1641568500000|2022-01-07 15:15:00|1565|1563|1564|1563|1565|1564|1563|1562|16972
1641568800000|2022-01-07 15:20:00|1563.5|1562.5|1561|1560|1564.5|1563.5|1561|1560|13154
1641569100000|2022-01-07 15:25:00|1560.5|1559.5|1557|1555.5|1562|1561|1556|1554.5|8806
1641569400000|2022-01-07 15:30:00|1558|1556|1561.5|1560.5|1561.5|1560.5|1556.5|1555.5|13962
1641569700000|2022-01-07 15:35:00|1561|1560|1560.5|1559.5|1561.5|1560|1560|1559.5|5280
1641570000000|2022-01-07 15:40:00|1560|1559|1558|1557|1560.5|1559.5|1558|1557|7379
1641570300000|2022-01-07 15:45:00|1557.5|1557.5|1558|1557|1559|1558|1557|1556.5|6991
1641570600000|2022-01-07 15:50:00|1557.5|1556.5|1555.5|1554.5|1558|1557.5|1555|1554|10993
1641570900000|2022-01-07 15:55:00|1555|1554|1553.5|1552.5|1555|1554.5|1552|1551.5|15165
1641571200000|2022-01-07 16:00:00|1554|1553|1554.5|1553.5|1554.5|1554|1553.5|1553|9992
1641571500000|2022-01-07 16:05:00|1554|1554|1552.5|1552|1555|1554.5|1552.5|1552|17380
1641571800000|2022-01-07 16:10:00|1552|1551.5|1555.5|1554.5|1555.5|1554.5|1552|1551.5|16421
1641572100000|2022-01-07 16:15:00|1556|1555|1555.5|1554|1558|1557|1555|1554|22077
1641572400000|2022-01-07 16:20:00|1555|1554.5|1557|1556.5|1557.5|1557|1555|1554.5|19397
1641572700000|2022-01-07 16:25:00|1557.5|1556|1561|1559.5|1561|1560|1557|1556|24269
1641801600000|2022-01-10 08:00:00|1567.5|1555|1559|1554|1567.5|1558|1555|1550|10997
1641801900000|2022-01-10 08:05:00|1558.5|1554.5|1543|1540.5|1558.5|1556|1541|1540|13392
1641802200000|2022-01-10 08:10:00|1542.5|1540|1537|1534|1542.5|1540|1537|1533.5|3863
1641802500000|2022-01-10 08:15:00|1537.5|1534.5|1535|1532.5|1542.5|1540|1535|1532|14623
1641802800000|2022-01-10 08:20:00|1534.5|1533|1539|1536.5|1545|1543|1534|1533|5849
1641803100000|2022-01-10 08:25:00|1538.5|1536|1541|1539|1542.5|1541|1537|1535|6414
1641803400000|2022-01-10 08:30:00|1541.5|1539.5|1537|1535|1542.5|1541.5|1536.5|1534|5434
1641803700000|2022-01-10 08:35:00|1537.5|1534.5|1534|1531.5|1537.5|1535.5|1533.5|1531|1311
1641804000000|2022-01-10 08:40:00|1534.5|1532|1533.5|1531.5|1534.5|1533|1531|1530|7026
1641804300000|2022-01-10 08:45:00|1533|1531|1530|1529|1533|1531|1528|1526.5|5435
1641804600000|2022-01-10 08:50:00|1529.5|1528|1532.5|1531|1534.5|1532.5|1529.5|1528|8357
1641804900000|2022-01-10 08:55:00|1532|1530.5|1537.5|1536|1537.5|1536|1529|1527|8334
1641805200000|2022-01-10 09:00:00|1537|1535.5|1538|1536.5|1542|1540.5|1536.5|1534.5|14011
1641805500000|2022-01-10 09:05:00|1538.5|1537|1540.5|1539|1544|1542.5|1538.5|1536.5|8944
1641805800000|2022-01-10 09:10:00|1540|1538.5|1536.5|1534|1540|1538.5|1536|1534|5354
1641806100000|2022-01-10 09:15:00|1536|1534.5|1531.5|1530|1536|1534.5|1531|1530|2523
1641806400000|2022-01-10 09:20:00|1532|1530.5|1530|1528|1532.5|1532|1529|1527|9478
1641806700000|2022-01-10 09:25:00|1530.5|1528.5|1530.5|1528.5|1533|1532|1530.5|1528|5247
1641807000000|2022-01-10 09:30:00|1531|1529|1532|1530|1533|1531.5|1526.5|1525|7025
1641807300000|2022-01-10 09:35:00|1532.5|1530.5|1527|1525|1533.5|1532|1525.5|1524|10869
1641807600000|2022-01-10 09:40:00|1526.5|1525.5|1526|1524.5|1526.5|1526|1523|1520.5|14434
1641807900000|2022-01-10 09:45:00|1526.5|1525|1530.5|1529|1531|1529.5|1524.5|1522.5|8363
1641808200000|2022-01-10 09:50:00|1531|1529.5|1532|1531|1533|1531.5|1529.5|1527.5|5197
1641808500000|2022-01-10 09:55:00|1532.5|1531.5|1532|1531|1535|1533.5|1532|1531|7362
1641808800000|2022-01-10 10:00:00|1532.5|1531.5|1534.5|1533|1535|1534|1530.5|1530|24366
1641809100000|2022-01-10 10:05:00|1535|1533.5|1537.5|1535.5|1537.5|1536.5|1533.5|1532.5|11012
1641809400000|2022-01-10 10:10:00|1537|1535|1535.5|1534.5|1537.5|1536.5|1534.5|1533.5|13964
1641809700000|2022-01-10 10:15:00|1536|1535|1536|1535|1537|1535|1535.5|1535|2355
1641810000000|2022-01-10 10:20:00|1536.5|1535.5|1536.5|1535.5|1539|1538|1535.5|1534|17152
1641810300000|2022-01-10 10:25:00|1537|1536|1541|1539.5|1541.5|1539.5|1537|1536|4815
1641810600000|2022-01-10 10:30:00|1541.5|1541|1547.5|1546|1547.5|1546.5|1541|1539.5|6737
1641810900000|2022-01-10 10:35:00|1546.5|1545.5|1545|1543.5|1547.5|1546|1544.5|1543.5|4758
1641811200000|2022-01-10 10:40:00|1545.5|1544|1547|1545.5|1549.5|1548|1544.5|1542.5|8708
1641811500000|2022-01-10 10:45:00|1546.5|1546|1550.5|1549|1551|1550|1546.5|1545.5|2958
1641811800000|2022-01-10 10:50:00|1551|1549.5|1550|1548|1553.5|1552.5|1550|1548|2099
1641812100000|2022-01-10 10:55:00|1549.5|1548.5|1548|1546.5|1549.5|1548.5|1547.5|1546|1560
1641812400000|2022-01-10 11:00:00|1547.5|1546|1546.5|1545.5|1547.5|1546|1546|1545|595
1641812700000|2022-01-10 11:05:00|1547|1546|1545.5|1544|1548|1546.5|1544.5|1542.5|2256
1641813000000|2022-01-10 11:10:00|1545|1543.5|1542|1540.5|1545.5|1543.5|1542|1540.5|1980
1641813300000|2022-01-10 11:15:00|1541.5|1540|1543|1541.5|1545|1544|1541|1539.5|8765
1641813600000|2022-01-10 11:20:00|1543.5|1542|1543.5|1542|1544|1542.5|1540|1538|8607
1641813900000|2022-01-10 11:25:00|1542.5|1541.5|1541|1539|1542.5|1541.5|1540.5|1539|1689
1641814200000|2022-01-10 11:30:00|1541.5|1539.5|1541|1539.5|1541.5|1540|1540.5|1539|6440
1641814500000|2022-01-10 11:35:00|1541.5|1540|1542|1540.5|1543|1542|1541.5|1540|1469
1641814800000|2022-01-10 11:40:00|1541.5|1541|1540|1539|1542|1541|1540|1539|2904
1641815100000|2022-01-10 11:45:00|1540.5|1539.5|1540.5|1539|1540.5|1539.5|1540|1539|3016
1641815400000|2022-01-10 11:50:00|1541|1539.5|1541|1540|1541.5|1541|1540|1539|3208
1641815700000|2022-01-10 11:55:00|1541.5|1540.5|1544|1543|1544.5|1543|1541.5|1540.5|2915
1641816000000|2022-01-10 12:00:00|1544.5|1543.5|1544.5|1543|1546.5|1545.5|1544|1543|2785
1641816300000|2022-01-10 12:05:00|1545|1543.5|1546|1544.5|1547.5|1545.5|1544.5|1543|1240
1641816600000|2022-01-10 12:10:00|1545.5|1544|1545.5|1544.5|1545.5|1545|1544|1543|1697
1641816900000|2022-01-10 12:15:00|1545|1544|1548|1546.5|1548|1546.5|1543.5|1542.5|2609
1641817200000|2022-01-10 12:20:00|1547.5|1546|1549.5|1548.5|1551|1549.5|1547|1545|2797
1641817500000|2022-01-10 12:25:00|1549|1548|1547|1545.5|1549.5|1548|1546|1545|3724
1641817800000|2022-01-10 12:30:00|1547.5|1546|1546.5|1545|1547.5|1546.5|1546.5|1545|2054
1641818100000|2022-01-10 12:35:00|1546|1545.5|1547|1546.5|1547.5|1546.5|1546|1545.5|2840
1641818400000|2022-01-10 12:40:00|1546.5|1546|1548|1546.5|1548.5|1547.5|1546.5|1545.5|3026
1641818700000|2022-01-10 12:45:00|1547.5|1547|1549|1547.5|1549|1548.5|1547.5|1546.5|1801
1641819000000|2022-01-10 12:50:00|1548.5|1547|1546|1545|1549|1547|1545|1543.5|2167
1641819300000|2022-01-10 12:55:00|1545.5|1544.5|1541|1540|1545.5|1544.5|1541|1539|3319
1641819600000|2022-01-10 13:00:00|1540.5|1539|1545|1543.5|1545|1543.5|1539.5|1538|6056
1641819900000|2022-01-10 13:05:00|1545.5|1544|1546|1545|1548.5|1546|1545|1544|3966
1641820200000|2022-01-10 13:10:00|1545.5|1544.5|1544.5|1543.5|1546|1544.5|1544.5|1543.5|4893
1641820500000|2022-01-10 13:15:00|1544|1543|1543.5|1542.5|1544|1543|1543|1542.5|821
1641820800000|2022-01-10 13:20:00|1544|1543|1544|1543.5|1545|1544|1544|1542.5|2561
1641821100000|2022-01-10 13:25:00|1543.5|1543|1543.5|1542|1543.5|1543|1543|1541|1503
1641821400000|2022-01-10 13:30:00|1544|1542.5|1543|1542|1545|1544|1543|1542|3133
1641821700000|2022-01-10 13:35:00|1542.5|1541|1543.5|1542.5|1543.5|1542.5|1540|1538.5|10043
1641822000000|2022-01-10 13:40:00|1544|1543|1545.5|1544|1546|1544.5|1544|1542.5|2632
1641822300000|2022-01-10 13:45:00|1545|1544.5|1545.5|1545|1546.5|1545.5|1544|1542.5|8373
1641822600000|2022-01-10 13:50:00|1546|1545.5|1545|1543|1550|1548|1543.5|1541.5|50290
1641822900000|2022-01-10 13:55:00|1544.5|1543.5|1544.5|1543|1545|1544.5|1544|1543|1574
1641823200000|2022-01-10 14:00:00|1545|1543.5|1544.5|1543.5|1546|1545|1543.5|1542|6990
1641823500000|2022-01-10 14:05:00|1544|1543|1547.5|1546.5|1549.5|1548|1544|1543|7548
1641823800000|2022-01-10 14:10:00|1547|1546|1544.5|1543|1547|1546|1543.5|1543|2938
1641824100000|2022-01-10 14:15:00|1544|1543.5|1546|1545.5|1546|1545.5|1544|1543|3808
1641824400000|2022-01-10 14:20:00|1546.5|1546|1542.5|1541|1548.5|1547.5|1542|1541|7194
1641824700000|2022-01-10 14:25:00|1542|1540.5|1538.5|1537.5|1542.5|1541|1538.5|1537.5|4532
1641825000000|2022-01-10 14:30:00|1538|1537|1537|1535|1541|1539.5|1536|1535|18447
1641825300000|2022-01-10 14:35:00|1537.5|1535.5|1543|1541.5|1544.5|1543.5|1537.5|1535|20487
1641825600000|2022-01-10 14:40:00|1544|1542|1545.5|1543.5|1553.5|1552|1543.5|1542|22144
1641825900000|2022-01-10 14:45:00|1545|1543|1549|1548|1550.5|1549|1543.5|1542|23978
1641826200000|2022-01-10 14:50:00|1548|1547.5|1557|1554|1560|1558|1548|1547|44369
1641826500000|2022-01-10 14:55:00|1556.5|1555|1549|1547|1563.5|1561.5|1548|1547|60973
1641826800000|2022-01-10 15:00:00|1548.5|1547.5|1547.5|1545.5|1553|1551|1545|1542.5|24043
1641827100000|2022-01-10 15:05:00|1547|1545|1556|1554|1557|1555.5|1545|1543|49512
1641827400000|2022-01-10 15:10:00|1556.5|1554.5|1553.5|1551.5|1562.5|1560.5|1553|1550.5|56007
1641827700000|2022-01-10 15:15:00|1553|1551|1550.5|1549.5|1553|1552|1547|1545|21053
1641828000000|2022-01-10 15:20:00|1551|1550|1550.5|1548.5|1555|1553.5|1550|1548.5|12904
1641828300000|2022-01-10 15:25:00|1550|1549|1553.5|1551.5|1555|1553.5|1550|1548.5|17701
1641828600000|2022-01-10 15:30:00|1554|1552|1553|1551|1555|1554.5|1552|1550.5|12010
1641828900000|2022-01-10 15:35:00|1552.5|1550.5|1552|1551|1555.5|1554.5|1550|1548|86542
1641829200000|2022-01-10 15:40:00|1551.5|1550.5|1546|1544.5|1552|1551|1545|1544|14040
1641829500000|2022-01-10 15:45:00|1545.5|1544|1547.5|1545.5|1547.5|1546.5|1545|1544|9312
1641829800000|2022-01-10 15:50:00|1547|1545|1542.5|1541.5|1547|1545.5|1541.5|1540.5|6151
1641830100000|2022-01-10 15:55:00|1542|1541|1544.5|1543|1544.5|1543|1541.5|1540|12219
1641830400000|2022-01-10 16:00:00|1544|1543.5|1542|1540.5|1544|1543.5|1542|1540.5|6190
1641830700000|2022-01-10 16:05:00|1541.5|1541.5|1545.5|1544|1547|1545.5|1541.5|1540.5|16564
1641831000000|2022-01-10 16:10:00|1546|1544.5|1551.5|1550|1551.5|1550|1545.5|1544|46901
1641831300000|2022-01-10 16:15:00|1551|1549.5|1549|1547|1551|1550|1548|1547|13174
1641831600000|2022-01-10 16:20:00|1548.5|1547.5|1553|1551.5|1553|1552|1548.5|1547|12817
1641831900000|2022-01-10 16:25:00|1553.5|1552|1564|1562|1564|1563|1553.5|1552|101587
1641888000000|2022-01-11 08:00:00|1580.5|1562.5|1582|1577.5|1595.5|1586|1570|1562|54084
1641888300000|2022-01-11 08:05:00|1581.5|1578|1593.5|1590.5|1594|1590.5|1576.5|1571.5|12688
1641888600000|2022-01-11 08:10:00|1593|1589|1590|1588.5|1596|1594|1590|1587.5|9367
1641888900000|2022-01-11 08:15:00|1590.5|1589|1588.5|1586|1601|1598.5|1588.5|1585.5|17441
1641889200000|2022-01-11 08:20:00|1588|1586.5|1592|1591|1592|1591|1585|1583|7295
1641889500000|2022-01-11 08:25:00|1591.5|1590.5|1592|1590|1597|1594.5|1589|1586.5|10447
1641889800000|2022-01-11 08:30:00|1591.5|1589.5|1585.5|1584|1591.5|1590|1583.5|1581.5|9720
1641890100000|2022-01-11 08:35:00|1585|1584.5|1576.5|1575.5|1586|1584.5|1574.5|1573|7970
1641890400000|2022-01-11 08:40:00|1576|1575|1584|1582|1584.5|1582|1573.5|1572|5611
1641890700000|2022-01-11 08:45:00|1584.5|1581.5|1586.5|1585|1588.5|1587|1578.5|1578|8886
1641891000000|2022-01-11 08:50:00|1586|1584.5|1582|1581|1589.5|1587.5|1580.5|1579|7081
1641891300000|2022-01-11 08:55:00|1581.5|1580|1581|1580.5|1585|1583|1579|1578|3046
1641891600000|2022-01-11 09:00:00|1581.5|1580|1577.5|1576.5|1584|1582.5|1577|1576|2640
1641891900000|2022-01-11 09:05:00|1578|1577|1579|1576.5|1580.5|1578.5|1574.5|1573|2796
1641892200000|2022-01-11 09:10:00|1578.5|1577|1578.5|1577|1580|1579|1575|1574|9469
1641892500000|2022-01-11 09:15:00|1578|1577.5|1580.5|1579|1582|1581|1577|1576|10387
1641892800000|2022-01-11 09:20:00|1580|1579.5|1582.5|1581|1583.5|1581.5|1579.5|1578.5|2044
1641893100000|2022-01-11 09:25:00|1582|1581.5|1581.5|1580|1583|1582|1580.5|1579|2620
1641893400000|2022-01-11 09:30:00|1582|1580.5|1581|1580|1585|1583.5|1579.5|1578.5|7783
1641893700000|2022-01-11 09:35:00|1582.5|1580.5|1582.5|1581|1585.5|1584.5|1581.5|1580.5|1361
1641894000000|2022-01-11 09:40:00|1582|1581.5|1581.5|1580.5|1582|1582|1578|1577.5|3774
1641894300000|2022-01-11 09:45:00|1582|1581|1587.5|1586|1587.5|1587|1582|1580.5|5368
1641894600000|2022-01-11 09:50:00|1588|1586.5|1589.5|1588.5|1592|1590.5|1587|1586|8036
1641894900000|2022-01-11 09:55:00|1590|1589|1592|1591|1592.5|1591.5|1588|1587.5|16901
1641895200000|2022-01-11 10:00:00|1592.5|1591.5|1591|1589.5|1595.5|1594|1590.5|1589.5|18692
1641895500000|2022-01-11 10:05:00|1590.5|1589|1588.5|1587|1591.5|1590|1587.5|1586|10478
1641895800000|2022-01-11 10:10:00|1589|1587.5|1591.5|1589.5|1591.5|1590|1588.5|1587|3962
1641896100000|2022-01-11 10:15:00|1591|1590|1583|1581|1591|1590|1583|1581|7308
1641896400000|2022-01-11 10:20:00|1583.5|1581.5|1583|1582.5|1584.5|1583.5|1580.5|1579|104111
1641896700000|2022-01-11 10:25:00|1583.5|1582|1582|1580.5|1583.5|1582|1581|1579.5|912
1641897000000|2022-01-11 10:30:00|1581.5|1579.5|1584.5|1583|1586|1585.5|1580.5|1579.5|10133
1641897300000|2022-01-11 10:35:00|1584|1583.5|1591|1590|1591|1590.5|1584|1583.5|7837
1641897600000|2022-01-11 10:40:00|1590.5|1589.5|1593|1591.5|1593|1592|1590|1588|4648
1641897900000|2022-01-11 10:45:00|1592.5|1592|1589.5|1588.5|1593|1592|1589|1588|16522
1641898200000|2022-01-11 10:50:00|1590|1589|1592|1590.5|1595|1594|1589.5|1589|54024
1641898500000|2022-01-11 10:55:00|1591.5|1591|1590.5|1589.5|1592|1591|1588.5|1587|5424
1641898800000|2022-01-11 11:00:00|1591|1590|1589.5|1588|1592|1591.5|1587|1585.5|18868
1641899100000|2022-01-11 11:05:00|1590|1588.5|1589.5|1588|1590|1588.5|1586.5|1585|3544
1641899400000|2022-01-11 11:10:00|1590|1588.5|1590|1589|1590.5|1589.5|1588|1587|7999
1641899700000|2022-01-11 11:15:00|1590.5|1589.5|1591.5|1590|1593|1592|1589|1588|12571
1641900000000|2022-01-11 11:20:00|1591|1589.5|1596|1594.5|1597|1595|1590|1589|23068
1641900300000|2022-01-11 11:25:00|1595.5|1594|1596|1594.5|1596|1595.5|1595|1594|3008
1641900600000|2022-01-11 11:30:00|1596.5|1595|1598.5|1597.5|1599.5|1598.5|1596.5|1595|5414
1641900900000|2022-01-11 11:35:00|1599|1598|1597|1595.5|1601.5|1600.5|1597|1595.5|4797
1641901200000|2022-01-11 11:40:00|1596.5|1595|1597|1596|1597|1596|1596|1594|823
1641901500000|2022-01-11 11:45:00|1597.5|1596.5|1602|1600.5|1602.5|1601|1597|1596|6850
1641901800000|2022-01-11 11:50:00|1601.5|1600|1598|1596.5|1601.5|1600|1597.5|1595.5|6220
1641902100000|2022-01-11 11:55:00|1597.5|1596|1599|1597.5|1599|1597.5|1596.5|1595|3003
1641902400000|2022-01-11 12:00:00|1598.5|1598|1599|1598|1599|1598|1597|1595.5|2878
1641902700000|2022-01-11 12:05:00|1598.5|1598.5|1601.5|1600|1603.5|1601.5|1598.5|1598|8000
1641903000000|2022-01-11 12:10:00|1601|1600.5|1601.5|1600.5|1601.5|1600.5|1600|1599|2441
1641903300000|2022-01-11 12:15:00|1602|1601|1601.5|1600|1602.5|1601|1599.5|1599|3222
1641903600000|2022-01-11 12:20:00|1601|1600.5|1597.5|1597|1601|1600.5|1597|1596|3349
1641903900000|2022-01-11 12:25:00|1597|1596|1593.5|1591.5|1597|1596.5|1593.5|1591.5|12662
1641904200000|2022-01-11 12:30:00|1593|1592|1592.5|1591.5|1593.5|1592.5|1591.5|1590|7611
1641904500000|2022-01-11 12:35:00|1592|1591|1588.5|1586.5|1592|1591.5|1588.5|1586.5|4881
1641904800000|2022-01-11 12:40:00|1588|1587|1591|1589.5|1591|1589.5|1588|1587|4633
1641905100000|2022-01-11 12:45:00|1590.5|1589|1591|1589|1591|1589.5|1588.5|1587.5|4269
1641905400000|2022-01-11 12:50:00|1590.5|1589.5|1592|1590|1594.5|1592.5|1590.5|1589.5|4929
1641905700000|2022-01-11 12:55:00|1591.5|1589.5|1591|1589|1591.5|1590.5|1587.5|1585.5|4951
1641906000000|2022-01-11 13:00:00|1590.5|1589.5|1589.5|1588.5|1591|1590|1589.5|1588.5|2556
1641906300000|2022-01-11 13:05:00|1589|1588|1588.5|1587.5|1589|1588.5|1588.5|1587.5|1686
1641906600000|2022-01-11 13:10:00|1588|1587|1589|1588|1590|1589|1587.5|1586.5|5111
1641906900000|2022-01-11 13:15:00|1590|1588.5|1589.5|1588|1590|1588.5|1588.5|1587.5|711
1641907200000|2022-01-11 13:20:00|1589|1587.5|1586|1584.5|1589|1587.5|1585.5|1584|4611
1641907500000|2022-01-11 13:25:00|1585.5|1585|1586.5|1585|1586.5|1586|1585.5|1584.5|2532
1641907800000|2022-01-11 13:30:00|1586|1584.5|1586.5|1585|1586.5|1585.5|1585.5|1584.5|2271
1641908100000|2022-01-11 13:35:00|1586|1584.5|1582|1580.5|1586|1584.5|1581.5|1580|4017
1641908400000|2022-01-11 13:40:00|1581.5|1580|1581|1580|1584|1583|1580.5|1579|6023
1641908700000|2022-01-11 13:45:00|1580.5|1579.5|1578.5|1577.5|1580.5|1580|1578.5|1577|1785
1641909000000|2022-01-11 13:50:00|1578|1577|1578.5|1577.5|1579|1578|1576|1575|4348
1641909300000|2022-01-11 13:55:00|1579|1578|1581.5|1580|1582|1580|1578|1577.5|5442
1641909600000|2022-01-11 14:00:00|1582|1580.5|1576.5|1575.5|1582|1581|1576|1574.5|5493
1641909900000|2022-01-11 14:05:00|1576|1575|1574.5|1573|1576|1575|1573|1572|4441
1641910200000|2022-01-11 14:10:00|1574|1572.5|1577|1576|1577|1576|1572.5|1572|6421
1641910500000|2022-01-11 14:15:00|1576.5|1575.5|1572|1571|1577|1576|1572|1570|5090
1641910800000|2022-01-11 14:20:00|1572.5|1571.5|1573.5|1572|1573.5|1572.5|1572.5|1571.5|2068
1641911100000|2022-01-11 14:25:00|1573|1571.5|1572|1571|1573|1572|1570|1568.5|8115
1641911400000|2022-01-11 14:30:00|1571.5|1570.5|1572.5|1571|1573|1571.5|1567.5|1567|14349
1641911700000|2022-01-11 14:35:00|1572|1571.5|1572|1570.5|1578|1576|1571.5|1569.5|9151
1641912000000|2022-01-11 14:40:00|1572.5|1571|1572.5|1571.5|1572.5|1571.5|1570|1569|13847
1641912300000|2022-01-11 14:45:00|1572|1571|1576|1575|1577.5|1576.5|1571.5|1570.5|11740
1641912600000|2022-01-11 14:50:00|1575.5|1574.5|1577.5|1577|1579|1578|1575|1574|9777
1641912900000|2022-01-11 14:55:00|1578|1577.5|1571|1570|1579|1577.5|1570.5|1569.5|10271
1641913200000|2022-01-11 15:00:00|1572|1570.5|1572.5|1570.5|1572.5|1571.5|1568.5|1567|11461
1641913500000|2022-01-11 15:05:00|1573.5|1571|1575.5|1574|1579|1578|1573|1571|22810
1641913800000|2022-01-11 15:10:00|1575|1573.5|1572.5|1571.5|1575.5|1575|1572.5|1571.5|15934
1641914100000|2022-01-11 15:15:00|1573|1572|1572|1570.5|1574.5|1572.5|1569.5|1568.5|13110
1641914400000|2022-01-11 15:20:00|1571.5|1569.5|1566.5|1565.5|1571.5|1570|1566.5|1565.5|9248
1641914700000|2022-01-11 15:25:00|1567|1566|1566.5|1565.5|1567|1566|1566.5|1565.5|1258
1641915000000|2022-01-11 15:30:00|1566|1565|1561.5|1560|1566.5|1566|1561|1559.5|13790
1641915300000|2022-01-11 15:35:00|1561|1559.5|1559|1558|1561|1559.5|1559|1558|6074
1641915600000|2022-01-11 15:40:00|1558.5|1557.5|1553.5|1552.5|1559|1557.5|1553.5|1552|101096
1641915900000|2022-01-11 15:45:00|1554.5|1553|1557.5|1557|1558|1557|1553.5|1552.5|38534
1641916200000|2022-01-11 15:50:00|1557|1556.5|1556|1555|1559|1558|1555|1554|16901
1641916500000|2022-01-11 15:55:00|1555.5|1554.5|1556.5|1555.5|1557|1556|1551.5|1551|12293
1641916800000|2022-01-11 16:00:00|1557|1556|1560|1558.5|1560.5|1558.5|1556.5|1555.5|7257
1641917100000|2022-01-11 16:05:00|1559.5|1559|1562.5|1561.5|1563|1562|1558.5|1558|9436
1641917400000|2022-01-11 16:10:00|1563|1562.5|1562.5|1561.5|1565|1563.5|1562.5|1561.5|14123
1641917700000|2022-01-11 16:15:00|1562|1561|1563|1562|1563.5|1563|1560.5|1559.5|22084
1641918000000|2022-01-11 16:20:00|1562.5|1561.5|1563.5|1562.5|1563.5|1562.5|1562.5|1561.5|18440
1641918300000|2022-01-11 16:25:00|1564|1563|1565|1563|1569.5|1569|1563.5|1563|81081
1641974400000|2022-01-12 08:00:00|1586.5|1565.5|1573|1569|1598|1575|1560.5|1551|17850
1641974700000|2022-01-12 08:05:00|1575.5|1567|1577|1572.5|1588.5|1576|1569|1564|1957
1641975000000|2022-01-12 08:10:00|1576.5|1572|1568.5|1565.5|1576.5|1572|1568.5|1563.5|3247
1641975300000|2022-01-12 08:15:00|1568|1565|1565|1562|1568|1565|1562|1560|6884
1641975600000|2022-01-12 08:20:00|1564.5|1561.5|1573.5|1571.5|1573.5|1571.5|1563|1560.5|12722
1641975900000|2022-01-12 08:25:00|1573|1570.5|1571|1568.5|1573.5|1572|1571|1568.5|3468
1641976200000|2022-01-12 08:30:00|1570.5|1569|1569.5|1567.5|1571.5|1570.5|1567|1566|4472
1641976500000|2022-01-12 08:35:00|1569|1567|1569.5|1567.5|1572|1570|1567|1565.5|7720
1641976800000|2022-01-12 08:40:00|1570|1568|1571.5|1569.5|1572.5|1571.5|1569.5|1568|4661
1641977100000|2022-01-12 08:45:00|1571|1569|1574|1573|1574.5|1573.5|1571|1568.5|3032
1641977400000|2022-01-12 08:50:00|1574.5|1572.5|1574.5|1573|1574.5|1573|1574|1572.5|1760
1641977700000|2022-01-12 08:55:00|1574|1573.5|1573.5|1572|1575|1574|1571.5|1571|4054
1641978000000|2022-01-12 09:00:00|1574|1572.5|1573.5|1572|1578.5|1577|1572|1570.5|10186
1641978300000|2022-01-12 09:05:00|1573|1571.5|1578.5|1576|1578.5|1576|1571.5|1570|4158
1641978600000|2022-01-12 09:10:00|1579|1576.5|1578|1576.5|1580|1578|1576|1575|2488
1641978900000|2022-01-12 09:15:00|1577.5|1576|1583.5|1581.5|1585|1583|1577.5|1576|5355
1641979200000|2022-01-12 09:20:00|1584|1583|1586.5|1585.5|1586.5|1585.5|1584|1581.5|3102
1641979500000|2022-01-12 09:25:00|1586|1585|1586.5|1584.5|1586.5|1585.5|1585.5|1584.5|9781
1641979800000|2022-01-12 09:30:00|1587.5|1585|1592|1590|1592|1590|1587.5|1584.5|3062
1641980100000|2022-01-12 09:35:00|1591.5|1589.5|1590.5|1589|1592.5|1590.5|1589.5|1588.5|2925
1641980400000|2022-01-12 09:40:00|1590|1588.5|1589.5|1589|1590|1589|1588.5|1587.5|2260
1641980700000|2022-01-12 09:45:00|1589|1588.5|1588|1586|1589.5|1588.5|1586.5|1584.5|3968
1641981000000|2022-01-12 09:50:00|1588.5|1586.5|1590.5|1588.5|1591.5|1590.5|1587|1585.5|6257
1641981300000|2022-01-12 09:55:00|1590|1588|1590.5|1589|1590.5|1589|1586.5|1584.5|2346
1641981600000|2022-01-12 10:00:00|1590|1588.5|1590.5|1589|1592|1590.5|1588|1587.5|5328
1641981900000|2022-01-12 10:05:00|1590|1588.5|1587|1584.5|1590.5|1589|1584.5|1582.5|10909
1641982200000|2022-01-12 10:10:00|1586.5|1585|1589.5|1588|1590.5|1589|1585|1585|5323
1641982500000|2022-01-12 10:15:00|1589|1587.5|1585|1584.5|1589|1587.5|1585|1584|2691
1641982800000|2022-01-12 10:20:00|1584.5|1583.5|1582|1580.5|1585.5|1584.5|1582|1580.5|2273
1641983100000|2022-01-12 10:25:00|1581.5|1580|1578|1576|1582|1580.5|1578|1576|1771
1641983400000|2022-01-12 10:30:00|1577|1575.5|1569|1567.5|1577|1575.5|1568.5|1566.5|5130
1641983700000|2022-01-12 10:35:00|1570.5|1568|1572.5|1570.5|1573|1571.5|1569.5|1568|1911
1641984000000|2022-01-12 10:40:00|1572|1571|1573.5|1572|1574|1573|1571.5|1570.5|2553
1641984300000|2022-01-12 10:45:00|1573|1572.5|1575.5|1574|1576.5|1575|1572|1571|6156
1641984600000|2022-01-12 10:50:00|1575|1573.5|1577|1575.5|1577.5|1576|1573|1572|2958
1641984900000|2022-01-12 10:55:00|1576.5|1575|1577.5|1575.5|1579.5|1577.5|1576.5|1575|3588
1641985200000|2022-01-12 11:00:00|1577|1575|1576|1574.5|1577|1575.5|1574.5|1573|3924
1641985500000|2022-01-12 11:05:00|1575.5|1574|1572|1570.5|1575.5|1574|1572|1570.5|3009
1641985800000|2022-01-12 11:10:00|1571.5|1570|1570|1568|1571.5|1570|1568|1566.5|2674
1641986100000|2022-01-12 11:15:00|1569.5|1567.5|1569|1567.5|1570|1569.5|1567.5|1567|3128
1641986400000|2022-01-12 11:20:00|1569.5|1568|1569.5|1568.5|1570|1569|1569|1567.5|835
1641986700000|2022-01-12 11:25:00|1570.5|1569|1572|1570.5|1572.5|1571.5|1570|1569|4741
1641987000000|2022-01-12 11:30:00|1571.5|1571|1572.5|1571|1572.5|1571|1571.5|1570.5|2637
1641987300000|2022-01-12 11:35:00|1572|1571.5|1570.5|1569.5|1572.5|1571.5|1570|1569|3214
1641987600000|2022-01-12 11:40:00|1570|1569|1570|1568.5|1570.5|1569|1570|1568.5|434
1641987900000|2022-01-12 11:45:00|1570.5|1569|1574.5|1573|1574.5|1573|1570.5|1568.5|3591
1641988200000|2022-01-12 11:50:00|1574|1572.5|1571.5|1570.5|1574|1573|1571.5|1570|2462
1641988500000|2022-01-12 11:55:00|1571|1570|1568.5|1567|1571.5|1570.5|1568|1567|4950
1641988800000|2022-01-12 12:00:00|1568|1566.5|1564|1562.5|1568.5|1566.5|1563.5|1562.5|6469
1641989100000|2022-01-12 12:05:00|1563.5|1562|1561|1559.5|1564|1563|1560.5|1559.5|2682
1641989400000|2022-01-12 12:10:00|1560.5|1559|1565.5|1564.5|1566|1565|1559.5|1558|12036
1641989700000|2022-01-12 12:15:00||1565||1564||1565||1564|1069
1641990000000|2022-01-12 12:20:00|1565|1563.5|1563|1562|1565|1563.5|1561.5|1560|4380
1641990300000|2022-01-12 12:25:00|1564|1562.5|1561.5|1560|1566|1565|1561.5|1560|5929
1641990600000|2022-01-12 12:30:00|1562|1560.5|1565.5|1563.5|1566|1564|1559.5|1558|10266
1641990900000|2022-01-12 12:35:00|1565|1564|1564.5|1563.5|1565|1565|1564.5|1563.5|29652
1641991200000|2022-01-12 12:40:00|1564|1563|1561.5|1560|1564|1563|1560|1558.5|4997
1641991500000|2022-01-12 12:45:00|1562|1560.5|1563.5|1562|1564|1562.5|1561.5|1560|2571
1641991800000|2022-01-12 12:50:00|1563|1562.5|1563|1562|1563.5|1562.5|1563|1562|1075
1641992100000|2022-01-12 12:55:00|1563.5|1562.5|1562|1560.5|1564.5|1562.5|1561.5|1560.5|4060
1641992400000|2022-01-12 13:00:00|1561.5|1561|1559.5|1558.5|1561.5|1561|1558.5|1556.5|1831
1641992700000|2022-01-12 13:05:00|1560|1559|1561|1559.5|1561|1560|1560|1559|770
1641993000000|2022-01-12 13:10:00|1561.5|1560|1562|1561|1562|1561|1561.5|1560|647
1641993300000|2022-01-12 13:15:00|1561.5|1561.5|1563|1562|1563.5|1562.5|1561.5|1560.5|5775
1641993600000|2022-01-12 13:20:00|1562.5|1563|1562.5|1561.5|1564.5|1564|1562.5|1561|5983
1641993900000|2022-01-12 13:25:00|1562|1561|1561.5|1560|1562.5|1561|1561|1559.5|2307
1641994200000|2022-01-12 13:30:00|1561|1559.5|1560.5|1559|1562|1560.5|1558.5|1557.5|5448
1641994500000|2022-01-12 13:35:00|1560|1559.5|1559.5|1558.5|1562|1560.5|1559|1558.5|9790
1641994800000|2022-01-12 13:40:00|1560|1559|1554.5|1553.5|1561|1560|1553.5|1551.5|15250
1641995100000|2022-01-12 13:45:00|1554|1553|1553.5|1552.5|1554.5|1553.5|1552.5|1551.5|8881
1641995400000|2022-01-12 13:50:00|1553|1552|1555.5|1554.5|1556.5|1555.5|1553|1552|11938
1641995700000|2022-01-12 13:55:00|1555|1554|1553.5|1553|1555.5|1554.5|1553.5|1552.5|8542
1641996000000|2022-01-12 14:00:00|1554|1553.5|1553.5|1552|1556|1555|1553.5|1552|12166
1641996300000|2022-01-12 14:05:00|1553|1551.5|1552.5|1551.5|1553.5|1552|1551|1549.5|8263
1641996600000|2022-01-12 14:10:00|1552|1552.5|1553|1552|1553.5|1553|1552|1551.5|44766
1641996900000|2022-01-12 14:15:00|1552.5|1551.5|1554.5|1553.5|1560.5|1558.5|1552.5|1551|19309
1641997200000|2022-01-12 14:20:00|1554|1552.5|1554|1552.5|1554|1553|1551|1549.5|13461
1641997500000|2022-01-12 14:25:00|1553.5|1552|1554|1552.5|1555|1554|1553.5|1552|4002
1641997800000|2022-01-12 14:30:00|1554.5|1553.5|1554.5|1553|1556|1555|1553.5|1552.5|7742
1641998100000|2022-01-12 14:35:00|1554|1552.5|1554.5|1552.5|1556|1554.5|1552|1551|13493
1641998400000|2022-01-12 14:40:00|1554|1552|1547.5|1546|1554|1552.5|1547.5|1545.5|12857
1641998700000|2022-01-12 14:45:00|1548|1547.5|1544|1542.5|1548|1547.5|1542|1540|24072
1641999000000|2022-01-12 14:50:00|1543.5|1543|1543|1542|1545.5|1544|1540.5|1539|16246
1641999300000|2022-01-12 14:55:00|1542.5|1541.5|1548.5|1547.5|1548.5|1548|1542|1541|11985
1641999600000|2022-01-12 15:00:00|1549|1548|1547.5|1545.5|1551|1550|1546|1545|17851
1641999900000|2022-01-12 15:05:00|1547|1546|1548.5|1547.5|1549.5|1548.5|1546.5|1546|6761
1642000200000|2022-01-12 15:10:00|1548|1548|1546|1545|1548.5|1548|1543.5|1541.5|37521
1642000500000|2022-01-12 15:15:00|1546.5|1545.5|1540|1538.5|1547.5|1546.5|1539.5|1538.5|31001
1642000800000|2022-01-12 15:20:00|1539.5|1538|1536.5|1535.5|1539.5|1538|1535.5|1534|16169
1642001100000|2022-01-12 15:25:00|1536|1535|1534.5|1533.5|1536|1535|1532.5|1530.5|24194
1642001400000|2022-01-12 15:30:00|1534|1532.5|1527|1525.5|1534|1533|1526|1525|42610
1642001700000|2022-01-12 15:35:00|1526.5|1526|1526|1525|1527|1526|1526|1525|10302
1642002000000|2022-01-12 15:40:00|1525.5|1524.5|1522.5|1521.5|1526|1525|1520|1519.5|39288
1642002300000|2022-01-12 15:45:00|1522|1521|1533|1531.5|1533|1532|1521.5|1520.5|30568
1642002600000|2022-01-12 15:50:00|1532.5|1531|1533|1532|1534|1533.5|1531.5|1529.5|19506
1642002900000|2022-01-12 15:55:00|1533.5|1532.5|1533.5|1532.5|1534|1533|1531|1530|18938
1642003200000|2022-01-12 16:00:00|1533|1532|1526|1525|1533.5|1532.5|1525.5|1524.5|19724
1642003500000|2022-01-12 16:05:00|1526.5|1525.5|1526.5|1525.5|1526.5|1525.5|1522.5|1522|18905
1642003800000|2022-01-12 16:10:00|1527|1526|1526.5|1526|1528|1527|1525.5|1524.5|12304
1642004100000|2022-01-12 16:15:00|1527|1525.5|1523.5|1522.5|1527|1525.5|1523|1521|19982
1642004400000|2022-01-12 16:20:00|1523|1523|1524.5|1523|1525.5|1524|1522|1521|26472
1642004700000|2022-01-12 16:25:00|1525|1523.5|1526|1524.5|1526.5|1526|1524|1523|29961
1642060800000|2022-01-13 08:00:00|1525.5|1522|1522|1517|1527|1526|1516|1501|12171
1642061100000|2022-01-13 08:05:00|1521.5|1517.5|1523.5|1521|1526.5|1524|1520|1517.5|9742
1642061400000|2022-01-13 08:10:00|1524|1521.5|1529|1526.5|1530|1526.5|1520.5|1519|12682
1642061700000|2022-01-13 08:15:00|1530.5|1527|1538|1535.5|1538.5|1537.5|1530.5|1527|4539
1642062000000|2022-01-13 08:20:00|1537.5|1536|1539.5|1537.5|1543|1542.5|1537.5|1536|5972
1642062300000|2022-01-13 08:25:00|1540|1537|1537|1535.5|1540|1538|1536.5|1534.5|2613
1642062600000|2022-01-13 08:30:00|1537.5|1536|1544|1542|1544|1542|1537.5|1535.5|2444
1642062900000|2022-01-13 08:35:00|1543.5|1540.5|1549|1547.5|1549.5|1548|1542.5|1540.5|5491
1642063200000|2022-01-13 08:40:00|1548.5|1548|1544.5|1543|1548.5|1548|1544|1541.5|4241
1642063500000|2022-01-13 08:45:00|1545|1543.5|1545|1543.5|1548.5|1548|1543.5|1541|4543
1642063800000|2022-01-13 08:50:00|1545.5|1544|1544|1541.5|1545.5|1545|1541.5|1540|5349
1642064100000|2022-01-13 08:55:00|1543.5|1542|1547|1545|1549.5|1548|1543.5|1541.5|3381
1642064400000|2022-01-13 09:00:00|1546.5|1544.5|1546|1544|1546.5|1544.5|1545|1542.5|2588
1642064700000|2022-01-13 09:05:00|1545|1544.5|1549|1548|1549|1548|1544.5|1542.5|6363
1642065000000|2022-01-13 09:10:00|1549.5|1549|1552|1550.5|1552|1550.5|1548|1546|4767
1642065300000|2022-01-13 09:15:00|1553|1551|1556.5|1555|1556.5|1555.5|1552|1551|6518
1642065600000|2022-01-13 09:20:00|1555.5|1555.5|1550.5|1549.5|1557.5|1556|1550.5|1549|3799
1642065900000|2022-01-13 09:25:00|1550|1549|1548|1546.5|1550.5|1549|1548|1546.5|2144
1642066200000|2022-01-13 09:30:00|1548.5|1547|1549.5|1548.5|1549.5|1548.5|1548|1546.5|2380
1642066500000|2022-01-13 09:35:00|1549|1548|1544.5|1543.5|1549|1548.5|1544|1542|4090
1642066800000|2022-01-13 09:40:00|1544|1543|1548.5|1546.5|1549.5|1548.5|1544|1542.5|6955
1642067100000|2022-01-13 09:45:00|1549|1547|1548.5|1546.5|1550|1549.5|1548|1546.5|3650
1642067400000|2022-01-13 09:50:00|1548|1546|1541.5|1540|1548|1546|1541.5|1540|6046
1642067700000|2022-01-13 09:55:00|1541|1539.5|1542|1541|1542|1541|1540|1537.5|2766
1642068000000|2022-01-13 10:00:00|1541.5|1540.5|1545.5|1544|1545.5|1544.5|1541.5|1540.5|837
1642068300000|2022-01-13 10:05:00|1546|1544.5|1546.5|1545|1547|1546|1545.5|1544.5|4410
1642068600000|2022-01-13 10:10:00|1546|1545.5|1543.5|1542|1546|1545.5|1542|1540.5|4212
1642068900000|2022-01-13 10:15:00|1543|1541.5|1542.5|1541.5|1543|1542.5|1542|1541.5|2855
1642069200000|2022-01-13 10:20:00|1542|1542|1541.5|1540.5|1543|1542|1541|1539.5|4014
1642069500000|2022-01-13 10:25:00|1541|1541|1537|1535.5|1541|1541|1537|1535.5|3069
1642069800000|2022-01-13 10:30:00|1537.5|1536|1539|1537.5|1539.5|1538.5|1537.5|1536|3813
1642070100000|2022-01-13 10:35:00|1538.5|1538.5|1537.5|1536.5|1539.5|1538.5|1537.5|1536.5|1262
1642070400000|2022-01-13 10:40:00|1537|1536|1538|1536.5|1539.5|1538.5|1536.5|1535.5|24318
1642070700000|2022-01-13 10:45:00|1538.5|1537|1539.5|1538|1539.5|1538.5|1536.5|1535.5|5150
1642071000000|2022-01-13 10:50:00|1540|1538.5|1539.5|1537.5|1540|1539|1539.5|1537.5|761
1642071300000|2022-01-13 10:55:00|1540|1538|1539|1538|1542|1540.5|1539|1537.5|3138
1642071600000|2022-01-13 11:00:00|1538.5|1537|1539.5|1538|1539.5|1538|1538|1536.5|2442
1642071900000|2022-01-13 11:05:00|1539|1537.5|1537.5|1536|1539|1537.5|1534.5|1533|11744
1642072200000|2022-01-13 11:10:00|1538|1536.5|1538|1536.5|1541.5|1540.5|1537.5|1536|7065
1642072500000|2022-01-13 11:15:00|1538.5|1537|1537|1535|1539|1538.5|1536|1534.5|3736
1642072800000|2022-01-13 11:20:00|1536.5|1534.5|1535|1533.5|1536.5|1534.5|1534.5|1533|638
1642073100000|2022-01-13 11:25:00|1535.5|1533|1533|1531|1537|1536|1533|1531|4596
1642073400000|2022-01-13 11:30:00|1532.5|1531.5|1533|1531.5|1533|1531.5|1532.5|1531|1292
1642073700000|2022-01-13 11:35:00|1532.5|1531|1535|1533|1536|1535|1532.5|1531|18193
1642074000000|2022-01-13 11:40:00|1534.5|1532.5|1539.5|1538.5|1540.5|1539|1533.5|1532.5|10149
1642074300000|2022-01-13 11:45:00|1539|1537.5|1538.5|1537|1539|1538|1538|1536|966
1642074600000|2022-01-13 11:50:00|1538|1536.5|1534.5|1533|1538|1536.5|1534|1533|2429
1642074900000|2022-01-13 11:55:00|1535|1533.5|1535|1534.5|1536|1534.5|1535|1533.5|1930
1642075200000|2022-01-13 12:00:00|1534.5|1534|1528|1526.5|1534.5|1534|1525|1523.5|13801
1642075500000|2022-01-13 12:05:00|1529|1527|1528|1526.5|1530.5|1529.5|1527.5|1526.5|7982
1642075800000|2022-01-13 12:10:00|1528.5|1527|1530.5|1529.5|1530.5|1529.5|1528|1527|5842
1642076100000|2022-01-13 12:15:00|1530|1529|1528.5|1527|1530|1529|1528|1526.5|1319
1642076400000|2022-01-13 12:20:00|1528|1526.5|1531|1529.5|1531|1529.5|1527.5|1525.5|4754
1642076700000|2022-01-13 12:25:00|1530.5|1529|1531|1529.5|1531|1530|1530.5|1529|953
1642077000000|2022-01-13 12:30:00|1530.5|1529|1532|1531|1533|1532|1529|1527.5|7136
1642077300000|2022-01-13 12:35:00|1532.5|1531.5|1533|1532|1533|1532|1531|1530|3859
1642077600000|2022-01-13 12:40:00|1533.5|1532.5|1535.5|1534|1536.5|1535|1533.5|1532.5|3949
1642077900000|2022-01-13 12:45:00|1535|1534.5|1535|1534|1535.5|1535|1535|1534|2202
1642078200000|2022-01-13 12:50:00|1534.5|1533.5|1532.5|1531.5|1534.5|1533.5|1532.5|1531|2303
1642078500000|2022-01-13 12:55:00|1532|1531|1530|1529|1532|1531.5|1529.5|1528|27759
1642078800000|2022-01-13 13:00:00|1530.5|1529.5|1529|1527.5|1531|1529.5|1529|1527.5|4542
1642079100000|2022-01-13 13:05:00|1528.5|1527|1532|1530.5|1532|1530.5|1528.5|1526.5|3274
1642079400000|2022-01-13 13:10:00|1531.5|1530|1533.5|1532|1533.5|1532.5|1531.5|1529.5|2138
1642079700000|2022-01-13 13:15:00|1534|1532.5|1534.5|1533|1535.5|1535|1534|1532|2311
1642080000000|2022-01-13 13:20:00|1534|1532.5|1533.5|1531.5|1534|1532.5|1533|1531|1226
1642080300000|2022-01-13 13:25:00|1534|1532|1535|1533|1536|1535|1534|1532|5889
1642080600000|2022-01-13 13:30:00|1534.5|1533.5|1535.5|1534.5|1536|1534.5|1534.5|1533.5|549
1642080900000|2022-01-13 13:35:00|1535|1534|1534.5|1533.5|1536|1534.5|1534|1533.5|4987
1642081200000|2022-01-13 13:40:00|1533.5|1533|1530.5|1529|1534.5|1533|1529.5|1528.5|5564
1642081500000|2022-01-13 13:45:00|1530|1528.5|1529|1527.5|1530|1528.5|1528.5|1527.5|4549
1642081800000|2022-01-13 13:50:00|1529.5|1528|1531|1529.5|1531|1530|1527.5|1526|10324
1642082100000|2022-01-13 13:55:00|1531.5|1530.5|1533|1531.5|1533|1532|1531.5|1530|2782
1642082400000|2022-01-13 14:00:00|1532.5|1531|1533.5|1532.5|1538|1536|1532.5|1531|15565
1642082700000|2022-01-13 14:05:00|1534|1533|1538|1536|1538|1536.5|1532|1531.5|18991
1642083000000|2022-01-13 14:10:00|1538.5|1536.5|1540|1539|1542.5|1540.5|1538.5|1536.5|4246
1642083300000|2022-01-13 14:15:00|1540.5|1539.5|1542|1540.5|1543|1541.5|1540.5|1539|4464
1642083600000|2022-01-13 14:20:00|1541.5|1540|1540.5|1539.5|1541.5|1540.5|1540|1539|6499
1642083900000|2022-01-13 14:25:00|1541|1540|1541.5|1540.5|1542.5|1542|1541|1540|2756
1642084200000|2022-01-13 14:30:00|1542|1541|1538.5|1537.5|1543.5|1542.5|1538.5|1537.5|20043
1642084500000|2022-01-13 14:35:00|1539|1538|1543|1541.5|1544|1543|1538|1537.5|17323
1642084800000|2022-01-13 14:40:00|1542.5|1541|1542.5|1542|1543|1542|1541.5|1540.5|7633
1642085100000|2022-01-13 14:45:00|1542|1541.5|1543|1542|1544|1542.5|1540.5|1540|11301
1642085400000|2022-01-13 14:50:00|1543.5|1542.5|1542.5|1542|1545|1544|1542.5|1541.5|5405
1642085700000|2022-01-13 14:55:00|1543|1542.5|1542.5|1541|1543.5|1543|1540.5|1540|9572
1642086000000|2022-01-13 15:00:00|1542|1540.5|1534.5|1533.5|1542|1540.5|1534.5|1533|8769
1642086300000|2022-01-13 15:05:00|1534|1533|1534|1533|1537|1535.5|1533.5|1533|4823
1642086600000|2022-01-13 15:10:00|1533.5|1532.5|1534.5|1533.5|1534.5|1534|1532.5|1531.5|10961
1642086900000|2022-01-13 15:15:00|1534|1533|1536.5|1535.5|1537|1536.5|1534|1533|9299
1642087200000|2022-01-13 15:20:00|1537|1536|1536.5|1535|1540|1539|1535|1534|11427
1642087500000|2022-01-13 15:25:00|1537.5|1537|1537.5|1537|1538|1537|1536|1535|6005
1642087800000|2022-01-13 15:30:00|1538|1536.5|1537|1536.5|1538|1537|1536.5|1536|5670
1642088100000|2022-01-13 15:35:00|1536.5|1536|1532.5|1532|1537|1536|1532.5|1532|8336
1642088400000|2022-01-13 15:40:00|1533|1531.5|1533|1532|1533|1532|1531.5|1531|7884
1642088700000|2022-01-13 15:45:00|1532.5|1532.5|1531.5|1531|1533.5|1532.5|1531|1530|5844
1642089000000|2022-01-13 15:50:00|1531|1530.5|1531.5|1530|1532|1531|1531|1530|2995
1642089300000|2022-01-13 15:55:00|1531|1530.5|1529|1528|1531|1530.5|1527.5|1527|6668
1642089600000|2022-01-13 16:00:00|1528|1527.5|1527.5|1526.5|1528.5|1528|1527|1526|9928
1642089900000|2022-01-13 16:05:00|1527|1527|1527|1526.5|1527.5|1527|1526.5|1526|3252
1642090200000|2022-01-13 16:10:00|1526.5|1526|1526.5|1526|1529|1528.5|1525.5|1524.5|13406
1642090500000|2022-01-13 16:15:00|1527|1526.5|1525.5|1524.5|1528|1526.5|1524.5|1523.5|13613
1642090800000|2022-01-13 16:20:00|1525|1525|1524|1523|1526|1525.5|1524|1523|25982
1642091100000|2022-01-13 16:25:00|1523.5|1522.5|1527.5|1526.5|1530|1529|1523|1522.5|20528
1642147200000|2022-01-14 08:00:00|1541.5|1505.5|1504.5|1501|1541.5|1511.5|1504.5|1501|35838
1642147500000|2022-01-14 08:05:00|1505|1501.5|1504.5|1502|1515|1511|1502.5|1501|17771
1642147800000|2022-01-14 08:10:00|1504|1501|1497.5|1495|1510|1509.5|1496.5|1494.5|68058
1642148100000|2022-01-14 08:15:00|1498.5|1496|1496.5|1495.5|1501|1500|1490.5|1488.5|19752
1642148400000|2022-01-14 08:20:00|1496|1495|1499|1497.5|1500.5|1499.5|1493|1490.5|8240
1642148700000|2022-01-14 08:25:00|1498.5|1498|1502.5|1501|1504.5|1503|1498|1496.5|16867
1642149000000|2022-01-14 08:30:00|1503|1501.5|1503|1501.5|1505|1504|1498.5|1496.5|20300
1642149300000|2022-01-14 08:35:00|1503.5|1502|1505|1504|1505.5|1504.5|1501|1500|8568
1642149600000|2022-01-14 08:40:00|1504.5|1503.5|1503.5|1502.5|1505|1503.5|1500|1499|206684
1642149900000|2022-01-14 08:45:00|1504|1503|1505|1503.5|1505|1504|1499.5|1498|7379
1642150200000|2022-01-14 08:50:00|1504.5|1504|1500|1499|1504.5|1504|1499.5|1498|5488
1642150500000|2022-01-14 08:55:00|1499|1498|1500.5|1499|1501.5|1501|1495.5|1494|9166
1642150800000|2022-01-14 09:00:00|1500|1498|1507.5|1506.5|1507.5|1506.5|1499|1497.5|12303
1642151100000|2022-01-14 09:05:00|1507|1505.5|1499|1498|1507.5|1505.5|1498.5|1497|4336
1642151400000|2022-01-14 09:10:00|1499.5|1498.5|1500.5|1499.5|1500.5|1499.5|1498|1497.5|3654
1642151700000|2022-01-14 09:15:00|1501.5|1500|1501.5|1500.5|1502|1501|1499|1497.5|14691
1642152000000|2022-01-14 09:20:00|1501|1500|1501|1499.5|1501|1500|1500.5|1499.5|3842
1642152300000|2022-01-14 09:25:00|1500.5|1499|1499|1498|1501|1500|1498.5|1498|8966
1642152600000|2022-01-14 09:30:00|1499.5|1498.5|1496.5|1496|1499.5|1498.5|1496|1494.5|13199
1642152900000|2022-01-14 09:35:00|1496|1495|1479|1478.5|1498.5|1497|1477|1476|67669
1642153200000|2022-01-14 09:40:00|1478.5|1478|1485.5|1484|1485.5|1485|1474.5|1474|23199
1642153500000|2022-01-14 09:45:00|1485|1484.5|1486|1485|1487.5|1486.5|1484.5|1483.5|10116
1642153800000|2022-01-14 09:50:00|1486.5|1485.5|1491|1489|1491.5|1490.5|1486.5|1485|6444
1642154100000|2022-01-14 09:55:00|1491.5|1489.5|1489|1487.5|1492|1491|1488|1487.5|27530
1642154400000|2022-01-14 10:00:00|1488.5|1488|1485|1484|1488.5|1488.5|1483|1481|4404
1642154700000|2022-01-14 10:05:00|1485.5|1484.5|1485.5|1484|1487|1486.5|1484.5|1484|3648
1642155000000|2022-01-14 10:10:00|1485|1483.5|1477.5|1475.5|1485|1483.5|1477|1475|4164
1642155300000|2022-01-14 10:15:00|1477|1476|1479.5|1478|1479.5|1478.5|1477|1476|3291
1642155600000|2022-01-14 10:20:00|1480|1478.5|1482|1481|1482|1481|1479.5|1478.5|7283
1642155900000|2022-01-14 10:25:00|1481.5|1481.5|1477.5|1476.5|1482|1481.5|1477.5|1476|11580
1642156200000|2022-01-14 10:30:00|1476.5|1476|1475|1474|1476.5|1476|1474|1472.5|11627
1642156500000|2022-01-14 10:35:00|1475.5|1474.5|1474|1472.5|1476.5|1475|1473.5|1472|10402
1642156800000|2022-01-14 10:40:00|1473.5|1472|1473.5|1472|1476|1475.5|1473|1472|12001
1642157100000|2022-01-14 10:45:00|1473|1472.5|1475|1474|1477|1475.5|1472.5|1472|10351
1642157400000|2022-01-14 10:50:00|1474.5|1473.5|1481|1480|1481.5|1480.5|1474.5|1473.5|17900
1642157700000|2022-01-14 10:55:00|1481.5|1480.5|1479.5|1478.5|1483.5|1482.5|1479.5|1478.5|24927
1642158000000|2022-01-14 11:00:00|1479|1478|1480|1478.5|1480.5|1479.5|1477.5|1477|12857
1642158300000|2022-01-14 11:05:00|1479.5|1479|1478.5|1477|1480|1479|1477.5|1477|7869
1642158600000|2022-01-14 11:10:00|1478|1476.5|1478.5|1477.5|1481|1480|1472.5|1471|19432
1642158900000|2022-01-14 11:15:00|1478|1477|1475|1473|1478.5|1477.5|1475|1473|10085
1642159200000|2022-01-14 11:20:00|1474.5|1472.5|1473|1471.5|1478.5|1477.5|1471.5|1470|12671
1642159500000|2022-01-14 11:25:00|1473.5|1472.5|1474|1473|1475.5|1474.5|1473|1471.5|10366
1642159800000|2022-01-14 11:30:00|1473.5|1472.5|1473|1472|1474.5|1474|1471|1470|13039
1642160100000|2022-01-14 11:35:00|1472.5|1472.5|1474|1473|1474.5|1473.5|1472.5|1472.5|7289
1642160400000|2022-01-14 11:40:00|1474.5|1473.5|1473|1472|1475|1474|1472|1471|15845
1642160700000|2022-01-14 11:45:00|1473.5|1472.5|1475|1474|1475|1474.5|1473|1472|38387
1642161000000|2022-01-14 11:50:00|1474.5|1473.5|1472|1470.5|1474.5|1474|1470|1469.5|22232
1642161300000|2022-01-14 11:55:00|1471.5|1470|1471|1469.5|1471.5|1470.5|1467.5|1466.5|9372
1642161600000|2022-01-14 12:00:00|1470.5|1469|1470.5|1469.5|1471|1470.5|1469|1468.5|12471
1642161900000|2022-01-14 12:05:00|1471|1470|1474|1472.5|1475|1474|1470.5|1469.5|30739
1642162200000|2022-01-14 12:10:00|1473.5|1472|1469.5|1469|1473.5|1472|1469.5|1468|7073
1642162500000|2022-01-14 12:15:00|1469|1468.5|1470|1469|1471|1470.5|1469|1468|13134
1642162800000|2022-01-14 12:20:00|1470.5|1469.5|1471|1469.5|1471|1470.5|1470|1469|7351
1642163100000|2022-01-14 12:25:00|1470.5|1470|1471|1469.5|1471|1470|1470.5|1469.5|2733
1642163400000|2022-01-14 12:30:00|1470.5|1469|1464|1463|1471|1469|1463|1461.5|20377
1642163700000|2022-01-14 12:35:00|1464.5|1463.5|1466.5|1465.5|1468.5|1467.5|1464|1463.5|10331
1642164000000|2022-01-14 12:40:00|1466|1465|1465|1464|1469|1467.5|1465|1464|18691
1642164300000|2022-01-14 12:45:00|1465.5|1464.5|1464.5|1463|1466.5|1465.5|1463.5|1462.5|5665
1642164600000|2022-01-14 12:50:00|1464|1463.5|1464|1462.5|1465|1464|1464|1462.5|5234
1642164900000|2022-01-14 12:55:00|1463.5|1462|1460|1458.5|1463.5|1462|1458|1457|20920
1642165200000|2022-01-14 13:00:00|1459.5|1459|1459.5|1458.5|1460.5|1459.5|1458|1457|7657
1642165500000|2022-01-14 13:05:00|1459|1457.5|1461.5|1460|1462|1461.5|1459|1457.5|7901
1642165800000|2022-01-14 13:10:00|1461|1460.5|1451|1449.5|1461|1460.5|1451|1449.5|8000
1642166100000|2022-01-14 13:15:00|1450|1451|1453.5|1453|1454|1453.5|1450|1450|13468
1642166400000|2022-01-14 13:20:00|1453|1452.5|1452.5|1451.5|1453.5|1452.5|1452|1451.5|9999
1642166700000|2022-01-14 13:25:00|1452|1451|1449.5|1448.5|1452|1451|1448.5|1447.5|11219
1642167000000|2022-01-14 13:30:00|1449|1448|1457|1456|1458|1456.5|1448.5|1448|42692
1642167300000|2022-01-14 13:35:00|1457.5|1456.5|1461|1460|1461.5|1460.5|1457.5|1456.5|14790
1642167600000|2022-01-14 13:40:00|1462|1460.5|1457|1455|1462.5|1462|1457|1455|15819
1642167900000|2022-01-14 13:45:00|1456.5|1455.5|1457|1455.5|1458.5|1457.5|1456|1455|12392
1642168200000|2022-01-14 13:50:00|1456.5|1456|1459.5|1458|1459.5|1458.5|1456.5|1456|6487
1642168500000|2022-01-14 13:55:00|1459|1457.5|1459.5|1458|1460|1459|1458.5|1457.5|5653
1642168800000|2022-01-14 14:00:00|1459|1458.5|1460|1459|1461|1460.5|1459|1458|9263
1642169100000|2022-01-14 14:05:00|1460.5|1459.5|1460|1459|1463|1462|1460|1458.5|19419
1642169400000|2022-01-14 14:10:00|1459.5|1458.5|1457|1456|1459.5|1458.5|1455.5|1454|20862
1642169700000|2022-01-14 14:15:00|1457.5|1456.5|1463|1462|1463|1462|1457|1456|48880
1642170000000|2022-01-14 14:20:00|1462.5|1462.5|1464.5|1463.5|1465|1464|1461.5|1460.5|24813
1642170300000|2022-01-14 14:25:00|1465|1464|1464.5|1463.5|1467.5|1466.5|1462.5|1461|11855
1642170600000|2022-01-14 14:30:00|1465|1464|1464.5|1463.5|1468.5|1467|1464|1462.5|17938
1642170900000|2022-01-14 14:35:00|1465|1464|1468.5|1467.5|1470|1469|1464.5|1463.5|40782
1642171200000|2022-01-14 14:40:00|1469|1468|1468|1467|1471|1470|1467|1466|12927
1642171500000|2022-01-14 14:45:00|1468.5|1468|1461.5|1460.5|1468.5|1468|1461.5|1460|29791
1642171800000|2022-01-14 14:50:00|1461|1460|1461|1460|1464.5|1463.5|1461|1460|30885
1642172100000|2022-01-14 14:55:00|1461.5|1460.5|1461.5|1460.5|1461.5|1461|1460|1459|14345
1642172400000|2022-01-14 15:00:00|1461|1460|1447.5|1447|1461|1460.5|1447.5|1446.5|44868
1642172700000|2022-01-14 15:05:00|1447|1446.5|1451|1450|1452|1451.5|1445|1443.5|14518
1642173000000|2022-01-14 15:10:00|1450.5|1449.5|1446.5|1445.5|1450.5|1450|1446|1445.5|11584
1642173300000|2022-01-14 15:15:00|1447|1446.5|1449.5|1448.5|1449.5|1448.5|1443.5|1442.5|24420
1642173600000|2022-01-14 15:20:00|1449|1448|1448.5|1447.5|1449.5|1448.5|1448|1447|14483
1642173900000|2022-01-14 15:25:00|1449|1448|1448.5|1447|1451.5|1450.5|1448|1446.5|44727
1642174200000|2022-01-14 15:30:00|1448|1446.5|1442.5|1441.5|1448.5|1447.5|1442|1440.5|23646
1642174500000|2022-01-14 15:35:00|1442|1441|1441|1440|1442.5|1441.5|1438.5|1437|19326
1642174800000|2022-01-14 15:40:00|1440.5|1439.5|1439|1438|1441|1439.5|1437|1436|20620
1642175100000|2022-01-14 15:45:00|1439.5|1438.5|1443|1441.5|1443|1442|1438.5|1438|19343
1642175400000|2022-01-14 15:50:00|1442.5|1442|1440.5|1439|1443|1442|1438.5|1438|46639
1642175700000|2022-01-14 15:55:00|1440|1440|1438.5|1437|1440.5|1440|1438|1437|20243
1642176000000|2022-01-14 16:00:00|1439|1437.5|1449|1448|1449|1448|1439|1437.5|39759
1642176300000|2022-01-14 16:05:00|1449.5|1448.5|1447|1446|1449.5|1448.5|1446.5|1445.5|17778
1642176600000|2022-01-14 16:10:00|1447.5|1446.5|1447|1446|1447.5|1446.5|1445|1444|16888
1642176900000|2022-01-14 16:15:00|1447.5|1446.5|1447.5|1446.5|1448|1447|1446.5|1446|14657
1642177200000|2022-01-14 16:20:00|1448|1447|1447|1445.5|1448|1447|1446|1445.5|18219
1642177500000|2022-01-14 16:25:00|1447.5|1446|1447|1445.5|1448|1447|1444|1443|39301
1642406400000|2022-01-17 08:00:00|1474.5|1450.5|1448|1445.5|1474.5|1455.5|1444.5|1437|29973
1642406700000|2022-01-17 08:05:00|1447.5|1444.5|1443|1442.5|1449.5|1447.5|1440|1438|21605
1642407000000|2022-01-17 08:10:00|1442|1442|1440|1438.5|1447|1445|1439|1437.5|9323
1642407300000|2022-01-17 08:15:00|1441|1439|1441|1439.5|1445|1443.5|1441|1439|6928
1642407600000|2022-01-17 08:20:00|1440.5|1440|1435.5|1434.5|1443|1441.5|1434.5|1433|9614
1642407900000|2022-01-17 08:25:00|1436|1435|1427|1425|1437|1436|1425|1424|28127
1642408200000|2022-01-17 08:30:00|1427.5|1426|1429|1427|1429.5|1428.5|1422|1421|23566
1642408500000|2022-01-17 08:35:00|1429.5|1428.5|1438|1437.5|1439.5|1438.5|1429.5|1428.5|23376
1642408800000|2022-01-17 08:40:00|1437.5|1437|1438.5|1436.5|1441.5|1439|1437|1435.5|11793
1642409100000|2022-01-17 08:45:00|1438|1437|1438.5|1437|1438.5|1437|1436.5|1435|2265
1642409400000|2022-01-17 08:50:00|1439|1437.5|1439|1438|1442.5|1441|1437|1435.5|26329
1642409700000|2022-01-17 08:55:00|1438.5|1437.5|1432.5|1430.5|1439|1438|1432.5|1430.5|3622
1642410000000|2022-01-17 09:00:00|1432|1431|1441|1439.5|1442.5|1441.5|1432|1430.5|12030
1642410300000|2022-01-17 09:05:00|1441.5|1440|1449|1447|1450|1448.5|1441.5|1440|8046
1642410600000|2022-01-17 09:10:00|1448.5|1447.5|1450.5|1449|1451.5|1450|1448.5|1447.5|10726
1642410900000|2022-01-17 09:15:00|1451|1449.5|1467.5|1466|1467.5|1466|1451|1449|11938
1642411200000|2022-01-17 09:20:00|1467|1466.5|1470.5|1468.5|1472|1471|1464.5|1463.5|15923
1642411500000|2022-01-17 09:25:00|1471|1469.5|1466.5|1465|1472|1471|1466.5|1464.5|3499
1642411800000|2022-01-17 09:30:00|1466|1464.5|1479|1477|1479|1477.5|1466|1464.5|13746
1642412100000|2022-01-17 09:35:00|1478.5|1477.5|1476|1474.5|1480|1478.5|1475.5|1474.5|1653
1642412400000|2022-01-17 09:40:00|1475.5|1475|1472.5|1470.5|1475.5|1475.5|1471|1469|9181
1642412700000|2022-01-17 09:45:00|1472|1470|1471|1469|1472|1470.5|1469.5|1468|2075
1642413000000|2022-01-17 09:50:00|1471.5|1470|1470|1469|1471.5|1470|1469|1468|5300
1642413300000|2022-01-17 09:55:00|1470.5|1469.5|1474|1472.5|1475|1473.5|1470.5|1469.5|5541
1642413600000|2022-01-17 10:00:00|1473.5|1473|1472|1470.5|1473.5|1473.5|1469|1468.5|12115
1642413900000|2022-01-17 10:05:00|1471.5|1470|1471.5|1469.5|1473|1472|1470.5|1469|5874
1642414200000|2022-01-17 10:10:00|1471|1470.5|1474|1472|1475|1473|1466.5|1465.5|13547
1642414500000|2022-01-17 10:15:00|1473.5|1472.5|1473|1471.5|1473.5|1472.5|1472.5|1471|2427
1642414800000|2022-01-17 10:20:00|1473.5|1472.5|1472|1471|1474|1473|1472|1471|2659
1642415100000|2022-01-17 10:25:00|1471.5|1470.5|1476|1474.5|1476.5|1474.5|1471|1469.5|12927
1642415400000|2022-01-17 10:30:00|1477|1475|1473|1471|1477|1476|1472.5|1471|8340
1642415700000|2022-01-17 10:35:00|1472|1470.5|1474|1472.5|1475|1473.5|1472|1470.5|7920
1642416000000|2022-01-17 10:40:00|1473.5|1473|1475|1473.5|1476.5|1475|1473.5|1472|10996
1642416300000|2022-01-17 10:45:00|1474.5|1474|1476|1475|1477|1475.5|1474.5|1473.5|1717
1642416600000|2022-01-17 10:50:00|1476.5|1475.5|1475|1473.5|1477.5|1475.5|1475|1473.5|1816
1642416900000|2022-01-17 10:55:00|1474.5|1473|1471.5|1470|1474.5|1473|1471|1469.5|2212
1642417200000|2022-01-17 11:00:00|1471|1469.5|1471.5|1470.5|1473.5|1472|1470.5|1469.5|3498
1642417500000|2022-01-17 11:05:00|1471|1471|1473.5|1472|1473.5|1472|1471|1470.5|3919
1642417800000|2022-01-17 11:10:00|1473|1471.5|1469|1468|1473.5|1471.5|1469|1467.5|4241
1642418100000|2022-01-17 11:15:00|1468.5|1467.5|1468|1466.5|1469|1468|1467.5|1466|4597
1642418400000|2022-01-17 11:20:00|1468.5|1467|1469.5|1468|1471|1469.5|1468.5|1467|2365
1642418700000|2022-01-17 11:25:00|1469|1468.5|1468|1466.5|1469.5|1468.5|1466|1464.5|4518
1642419000000|2022-01-17 11:30:00|1467.5|1466|1463.5|1462.5|1467.5|1466|1463|1461.5|8189
1642419300000|2022-01-17 11:35:00|1463|1461.5|1461|1460.5|1463|1462|1459.5|1458|181028
1642419600000|2022-01-17 11:40:00|1460.5|1460|1461.5|1460|1463|1462|1460.5|1459.5|8755
1642419900000|2022-01-17 11:45:00|1461|1459.5|1460.5|1459.5|1461|1460.5|1460.5|1459.5|1879
1642420200000|2022-01-17 11:50:00|1460|1459|1461|1459.5|1461.5|1460.5|1459.5|1458.5|2755
1642420500000|2022-01-17 11:55:00|1461.5|1460|1462.5|1461.5|1463.5|1462.5|1461.5|1460|3725
1642420800000|2022-01-17 12:00:00|1462|1461|1460.5|1459.5|1462|1461|1459|1457.5|2273
1642421100000|2022-01-17 12:05:00|1461|1460|1460|1459|1461|1460.5|1460|1459|6612
1642421400000|2022-01-17 12:10:00|1461|1459.5|1462|1461|1462.5|1461.5|1460.5|1459.5|3275
1642421700000|2022-01-17 12:15:00|1461.5|1460.5|1460.5|1459.5|1462|1461|1460|1459|7889
1642422000000|2022-01-17 12:20:00|1460|1459|1459|1458|1460.5|1459|1458|1457.5|2416
1642422300000|2022-01-17 12:25:00|1458.5|1457.5|1457|1456|1458.5|1457.5|1457|1455.5|2867
1642422600000|2022-01-17 12:30:00|1456.5|1455.5|1457|1456|1457|1456|1456|1455|1682
1642422900000|2022-01-17 12:35:00|1457.5|1456.5|1461|1460|1461|1460.5|1457|1456|5396
1642423200000|2022-01-17 12:40:00|1460.5|1459.5|1461|1460|1462|1460.5|1459.5|1458.5|5396
1642423500000|2022-01-17 12:45:00|1460.5|1459.5|1460|1458|1461|1459.5|1459|1457.5|2289
1642423800000|2022-01-17 12:50:00|1459.5|1459|1458|1456|1461.5|1460|1458|1456|3141
1642424100000|2022-01-17 12:55:00|1457.5|1455.5|1457.5|1456.5|1459|1457.5|1457|1455.5|1845
1642424400000|2022-01-17 13:00:00|1458|1457|1462|1460.5|1462|1460.5|1458|1457|3385
1642424700000|2022-01-17 13:05:00|1461.5|1459.5|1458.5|1458|1461.5|1460|1458.5|1458|2475
1642425000000|2022-01-17 13:10:00|1459|1458.5|1459|1457.5|1460.5|1460|1458.5|1457|5192
1642425300000|2022-01-17 13:15:00|1458.5|1457|1457|1456|1458.5|1457|1455.5|1454|3531
1642425600000|2022-01-17 13:20:00|1457.5|1456.5|1460|1458.5|1460.5|1459|1457.5|1456|1568
1642425900000|2022-01-17 13:25:00|1459.5|1459|1460|1459|1460.5|1459.5|1458.5|1457.5|3579
1642426200000|2022-01-17 13:30:00|1460.5|1459.5|1460|1459|1460.5|1460|1459|1458|3593
1642426500000|2022-01-17 13:35:00|1460.5|1459.5|1459.5|1458|1460.5|1459.5|1459|1458|1796
1642426800000|2022-01-17 13:40:00|1458.5|1457.5|1458.5|1458|1458.5|1458|1457.5|1456.5|6303
1642427100000|2022-01-17 13:45:00|1459||1459||1459||1458.5||3556
1642427400000|2022-01-17 13:50:00|1459.5|1458.5|1462.5|1462|1464|1463|1459.5|1458.5|13961
1642427700000|2022-01-17 13:55:00|1462|1461.5|1461.5|1461|1462|1462|1461.5|1460.5|4094
1642428000000|2022-01-17 14:00:00|1461|1460.5|1461|1460|1461.5|1460.5|1461|1460|2664
1642428300000|2022-01-17 14:05:00|1460.5|1459.5|1461.5|1460|1461.5|1460.5|1459.5|1458.5|3339
1642428600000|2022-01-17 14:10:00|1461|1460.5|1460|1458.5|1461|1460.5|1460|1458.5|2172
1642428900000|2022-01-17 14:15:00|1459.5|1459|1460.5|1459.5|1460.5|1459.5|1458.5|1457.5|2199
1642429200000|2022-01-17 14:20:00|1460|1459|1458|1456.5|1460|1459|1456.5|1455|5499
1642429500000|2022-01-17 14:25:00|1458.5|1457|1460.5|1459|1460.5|1459.5|1458.5|1457|2170
1642429800000|2022-01-17 14:30:00|1460|1459.5|1460|1459|1460.5|1459.5|1459.5|1458|2544
1642430100000|2022-01-17 14:35:00|1459.5|1458.5|1461|1459.5|1461.5|1461|1458.5|1457|8106
1642430400000|2022-01-17 14:40:00|1460.5|1459|1459.5|1458|1460.5|1459.5|1459.5|1458|2237
1642430700000|2022-01-17 14:45:00|1460|1458.5|1460.5|1459.5|1462.5|1461|1460|1458.5|2488
1642431000000|2022-01-17 14:50:00|1460|1460|1461|1460|1461|1460|1460|1459|1940
1642431300000|2022-01-17 14:55:00|1460.5|1459.5|1457.5|1456.5|1461|1460|1456.5|1456|5627
1642431600000|2022-01-17 15:00:00|1457|1456|1457|1456.5|1457.5|1456.5|1457|1456|851
1642431900000|2022-01-17 15:05:00|1457.5|1457|1461.5|1459.5|1461.5|1459.5|1457|1456|6310
1642432200000|2022-01-17 15:10:00|1461|1460|1459.5|1458.5|1461|1460.5|1459.5|1458.5|4809
1642432500000|2022-01-17 15:15:00|1460|1459|1460.5|1460|1461|1460.5|1460|1458.5|3591
1642432800000|2022-01-17 15:20:00|1461|1459.5|1461|1460|1461|1460|1461|1459.5|1930
1642433100000|2022-01-17 15:25:00|1461.5|1460.5|1461.5|1460.5|1463|1462.5|1460.5|1459.5|51574
1642433400000|2022-01-17 15:30:00|1462|1461|1462|1461|1462|1461.5|1461.5|1460.5|9555
1642433700000|2022-01-17 15:35:00|1461.5|1460.5|1460|1459|1461.5|1460.5|1459.5|1459|2613
1642434000000|2022-01-17 15:40:00|1459.5|1459.5|1460|1458.5|1460|1459.5|1459|1458.5|3669
1642434300000|2022-01-17 15:45:00|1459|1458|1457|1456|1459|1458.5|1456.5|1455.5|4453
1642434600000|2022-01-17 15:50:00|1457.5|1456.5|1457|1456|1458|1457|1457|1456|2709
1642434900000|2022-01-17 15:55:00|1456|1455.5|1456.5|1455|1457|1456|1455.5|1454.5|6394
1642435200000|2022-01-17 16:00:00|1457|1455.5|1456|1455|1457.5|1457|1455|1454.5|5845
1642435500000|2022-01-17 16:05:00|1455.5|1454.5|1455.5|1454.5|1457|1456|1455.5|1454.5|7062
1642435800000|2022-01-17 16:10:00|1456|1455|1456|1455.5|1456.5|1455.5|1456|1455|8783
1642436100000|2022-01-17 16:15:00|1456.5|1455|1455|1453.5|1456.5|1455.5|1454.5|1453.5|5321
1642436400000|2022-01-17 16:20:00|1454.5|1454|1455.5|1454|1455.5|1455|1454|1453.5|5187
1642436700000|2022-01-17 16:25:00|1455|1453.5|1454|1452.5|1455|1454|1452|1451.5|11191
1642492800000|2022-01-18 08:00:00|1461|1454|1457.5|1453.5|1471|1464|1457.5|1453.5|16343
1642493100000|2022-01-18 08:05:00|1458|1454|1450.5|1447.5|1458|1454.5|1450|1447|1734
1642493400000|2022-01-18 08:10:00|1450|1448|1446.5|1444|1450.5|1448|1445.5|1444|1031
1642493700000|2022-01-18 08:15:00|1445.5|1443.5|1441|1439|1446.5|1444|1439|1437.5|5524
1642494000000|2022-01-18 08:20:00|1440|1438.5|1437|1435|1440.5|1438.5|1436.5|1435|4306
1642494300000|2022-01-18 08:25:00|1436.5|1434.5|1429|1426.5|1436.5|1435|1427.5|1426|5214
1642494600000|2022-01-18 08:30:00|1428.5|1427|1425.5|1423|1430|1429|1425.5|1422.5|3448
1642494900000|2022-01-18 08:35:00|1425|1422.5|1426.5|1425|1427|1425.5|1424.5|1421.5|3602
1642495200000|2022-01-18 08:40:00|1427|1425.5|1429|1427|1430.5|1429|1427|1425.5|8271
1642495500000|2022-01-18 08:45:00|1428.5|1427.5|1431|1429.5|1432|1430.5|1427.5|1426.5|17287
1642495800000|2022-01-18 08:50:00|1430.5|1428|1427|1425.5|1430.5|1428.5|1427|1425|7334
1642496100000|2022-01-18 08:55:00|1428|1426|1427.5|1426|1430|1428.5|1427.5|1424.5|3955
1642496400000|2022-01-18 09:00:00|1428.5|1426.5|1432.5|1431|1432.5|1431.5|1428.5|1426.5|4909
1642496700000|2022-01-18 09:05:00|1432|1430.5|1425|1424|1432.5|1430.5|1425|1424|4229
1642497000000|2022-01-18 09:10:00|1424.5|1423|1427|1425|1428.5|1427|1424|1422.5|4347
1642497300000|2022-01-18 09:15:00|1426.5|1426|1423|1422|1426.5|1426|1423|1422|1923
1642497600000|2022-01-18 09:20:00|1424|1422.5|1422.5|1421|1424.5|1424|1422.5|1421|4604
1642497900000|2022-01-18 09:25:00|1422|1421.5|1419.5|1418.5|1423.5|1422.5|1419.5|1417.5|5142
1642498200000|2022-01-18 09:30:00|1420|1419|1422.5|1421.5|1422.5|1421.5|1419.5|1419|2850
1642498500000|2022-01-18 09:35:00|1423|1422|1423.5|1422|1425.5|1424.5|1423|1422|4622
1642498800000|2022-01-18 09:40:00|1423|1421.5|1423|1421.5|1423.5|1421.5|1422|1421.5|1900
1642499100000|2022-01-18 09:45:00|1423.5|1422|1426|1425|1426|1425|1423.5|1421.5|3022
1642499400000|2022-01-18 09:50:00|1425.5|1424.5|1422|1421|1425.5|1425|1421|1420|4260
1642499700000|2022-01-18 09:55:00|1422.5|1421.5|1417.5|1416.5|1422.5|1421.5|1417.5|1416.5|5266
1642500000000|2022-01-18 10:00:00|1417|1416|1415|1414.5|1419.5|1417.5|1413.5|1412.5|15969
1642500300000|2022-01-18 10:05:00|1415.5|1415|1423.5|1423|1425.5|1423.5|1414.5|1413.5|14852
1642500600000|2022-01-18 10:10:00|1424|1422.5|1428|1426|1428|1426|1423|1422|3244
1642500900000|2022-01-18 10:15:00|1427.5|1425.5|1425.5|1424|1427.5|1425.5|1424.5|1423.5|6963
1642501200000|2022-01-18 10:20:00|1426.5|1424.5|1429.5|1428.5|1429.5|1428.5|1426.5|1424|1764
1642501500000|2022-01-18 10:25:00|1430|1429|1433|1432|1433.5|1432|1430|1429|3651
1642501800000|2022-01-18 10:30:00|1432.5|1431.5|1435|1434|1435|1434|1431|1429.5|8795
1642502100000|2022-01-18 10:35:00|1434.5|1433.5|1430|1428.5|1437|1435|1430|1428.5|14677
1642502400000|2022-01-18 10:40:00|1429.5|1428|1429|1428|1431|1429.5|1428|1427|5053
1642502700000|2022-01-18 10:45:00|1429.5|1428.5|1429.5|1428|1429.5|1428.5|1428.5|1428|1370
1642503000000|2022-01-18 10:50:00|1429|1427.5|1425.5|1424|1429|1427.5|1425|1424|3564
1642503300000|2022-01-18 10:55:00|1425|1424.5|1428|1427|1428.5|1427|1425|1424|4442
1642503600000|2022-01-18 11:00:00|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|1427.5|1426.5|349
1642503900000|2022-01-18 11:05:00|1428|1427|1425.5|1424.5|1428|1427.5|1425.5|1424.5|3324
1642504200000|2022-01-18 11:10:00|1425|1424|1422.5|1421.5|1425.5|1424.5|1422|1421.5|17286
1642504500000|2022-01-18 11:15:00|1423|1422|1424|1423|1424|1423.5|1423|1422|2476
1642504800000|2022-01-18 11:20:00|1423.5|1422.5|1417|1415.5|1423.5|1422.5|1416|1414|10901
1642505100000|2022-01-18 11:25:00|1417.5|1416.5|1411|1410|1420|1418.5|1410.5|1409|27587
1642505400000|2022-01-18 11:30:00|1410.5|1409.5|1420.5|1419|1421|1420.5|1408.5|1407|49296
1642505700000|2022-01-18 11:35:00|1420|1419.5|1416|1414.5|1420.5|1419.5|1413.5|1412|9261
1642506000000|2022-01-18 11:40:00|1415.5|1415|1414.5|1413|1415.5|1415|1413.5|1412.5|8090
1642506300000|2022-01-18 11:45:00|1414|1412.5|1413|1411.5|1414|1412.5|1411|1410|8809
1642506600000|2022-01-18 11:50:00|1412.5|1412|1413|1412|1413|1412|1412.5|1411|3173
1642506900000|2022-01-18 11:55:00|1413.5|1411.5|1416.5|1415|1416.5|1415.5|1413|1411.5|4083
1642507200000|2022-01-18 12:00:00|1416|1414.5|1416.5|1415.5|1417|1416|1415|1414.5|3918
1642507500000|2022-01-18 12:05:00|1415.5|1415|1413.5|1412.5|1416|1415.5|1412.5|1412|12052
1642507800000|2022-01-18 12:10:00|1414|1413|1412.5|1411.5|1414|1413|1412.5|1411|4456
1642508100000|2022-01-18 12:15:00|1412|1411|1412.5|1411|1412.5|1411.5|1412|1411|1732
1642508400000|2022-01-18 12:20:00|1412|1411.5|1416|1415|1416|1415|1412|1411|16582
1642508700000|2022-01-18 12:25:00|1416.5|1415.5|1416.5|1415|1417|1416.5|1416|1415|2947
1642509000000|2022-01-18 12:30:00|1416|1415.5|1416|1415.5|1417|1416|1415.5|1415|3198
1642509300000|2022-01-18 12:35:00|1416.5||1416.5||1416.5||1416.5||3143
1642509600000|2022-01-18 12:40:00|1416|1415|1414.5|1413.5|1416|1415|1412.5|1411.5|10139
1642509900000|2022-01-18 12:45:00|1414|1414|1415|1414|1415|1414.5|1414|1414|3548
1642510200000|2022-01-18 12:50:00|1414.5|1413.5|1414.5|1413.5|1416.5|1415.5|1413|1411.5|16067
1642510500000|2022-01-18 12:55:00|1414|1413|1413|1411.5|1415|1414|1413|1411.5|6947
1642510800000|2022-01-18 13:00:00|1412.5|1412|1414.5|1413.5|1414.5|1414|1412.5|1412|8717
1642511100000|2022-01-18 13:05:00|1414|1413|1413.5|1412.5|1414.5|1413.5|1413|1412.5|5892
1642511400000|2022-01-18 13:10:00|1414|1413|1414|1413|1414.5|1413.5|1412.5|1412|10724
1642511700000|2022-01-18 13:15:00|1413.5|1412.5|1416|1414.5|1416|1415|1413.5|1412.5|10717
1642512000000|2022-01-18 13:20:00|1416.5|1415|1419|1418|1421|1419.5|1416.5|1415|22967
1642512300000|2022-01-18 13:25:00|1419.5|1418.5|1424|1422.5|1424|1423|1418.5|1417.5|13071
1642512600000|2022-01-18 13:30:00|1424.5|1423|1434|1432|1434|1432.5|1424.5|1422.5|4521
1642512900000|2022-01-18 13:35:00|1434.5|1432.5|1437.5|1436|1437.5|1436|1434.5|1432.5|4209
1642513200000|2022-01-18 13:40:00|1437|1435.5|1441|1440|1441|1440.5|1434.5|1433.5|68578
1642513500000|2022-01-18 13:45:00|1440.5|1440.5|1443.5|1442|1445.5|1445|1438.5|1436.5|85874
1642513800000|2022-01-18 13:50:00|1444|1442.5|1453.5|1452|1453.5|1452.5|1443|1442|93346
1642514100000|2022-01-18 13:55:00|1454|1452.5|1464|1463|1464|1463.5|1454|1452.5|35388
1642514400000|2022-01-18 14:00:00|1463.5|1463.5|1464.5|1463.5|1467|1466|1462.5|1461.5|12166
1642514700000|2022-01-18 14:05:00|1464|1463|1469.5|1468|1469.5|1469|1464|1462.5|9108
1642515000000|2022-01-18 14:10:00|1469|1468.5|1473|1472|1473.5|1472|1463.5|1462|112331
1642515300000|2022-01-18 14:15:00|1472.5|1471.5|1467.5|1466|1472.5|1471.5|1463|1461|47074
1642515600000|2022-01-18 14:20:00|1468|1467|1470.5|1468.5|1470.5|1470|1468|1467|124227
1642515900000|2022-01-18 14:25:00|1469.5|1468|1460|1458.5|1470|1468.5|1460|1458.5|12115
1642516200000|2022-01-18 14:30:00|1454.5|1453|1458.5|1457.5|1462.5|1461.5|1452|1451|14613
1642516500000|2022-01-18 14:35:00|1458|1455.5|1454.5|1453.5|1462|1461|1454|1452.5|17019
1642516800000|2022-01-18 14:40:00|1455|1454|1462.5|1460.5|1462.5|1461|1454.5|1453.5|7308
1642517100000|2022-01-18 14:45:00|1462|1461|1462.5|1461.5|1462.5|1462|1458|1456|6795
1642517400000|2022-01-18 14:50:00|1462|1461|1462.5|1461.5|1462.5|1461.5|1459|1458|4363
1642517700000|2022-01-18 14:55:00|1463|1462|1463.5|1462|1466.5|1465|1460|1459.5|13375
1642518000000|2022-01-18 15:00:00|1463|1461.5|1468.5|1467.5|1468.5|1468|1462.5|1461.5|12564
1642518300000|2022-01-18 15:05:00|1469|1468|1471|1469.5|1472|1471|1469|1468|43472
1642518600000|2022-01-18 15:10:00|1472|1470.5|1470.5|1469|1472|1471|1469.5|1468.5|20905
1642518900000|2022-01-18 15:15:00|1471|1469.5|1471.5|1470|1473|1472.5|1469|1467.5|170434
1642519200000|2022-01-18 15:20:00|1471|1470.5|1471.5|1470|1472.5|1471.5|1470|1468.5|27114
1642519500000|2022-01-18 15:25:00|1471|1469.5|1469.5|1468|1474.5|1472.5|1467.5|1466|14022
1642519800000|2022-01-18 15:30:00|1469|1467.5|1467|1465.5|1469|1467.5|1462|1460|11340
1642520100000|2022-01-18 15:35:00|1466.5|1465|1466.5|1465|1467|1465.5|1463.5|1462|10037
1642520400000|2022-01-18 15:40:00|1466|1464.5|1466.5|1465|1466.5|1466|1464|1463|8035
1642520700000|2022-01-18 15:45:00|1467.5|1465.5|1466|1465|1467.5|1466.5|1464.5|1463|12219
1642521000000|2022-01-18 15:50:00|1465.5|1464.5|1465.5|1465|1467.5|1466.5|1465|1464|11963
1642521300000|2022-01-18 15:55:00|1465|1464.5|1465.5|1464|1466.5|1465.5|1464|1463|7007
1642521600000|2022-01-18 16:00:00|1465|1463.5|1464|1463|1465|1463.5|1461.5|1460.5|12686
1642521900000|2022-01-18 16:05:00|1464.5|1463.5|1464|1463|1464.5|1464|1461.5|1461|14778
1642522200000|2022-01-18 16:10:00|1464.5|1463.5|1458.5|1457.5|1464.5|1463.5|1458|1457|41793
1642522500000|2022-01-18 16:15:00|1459|1458|1459|1458|1461.5|1460.5|1456.5|1455|20593
1642522800000|2022-01-18 16:20:00|1459.5|1458.5|1459.5|1458.5|1460.5|1459.5|1459|1457.5|11635
1642523100000|2022-01-18 16:25:00|1459|1459|1455|1453|1459.5|1459|1453.5|1452|43008
1642579200000|2022-01-19 08:00:00|1450|1425.5|1430.5|1427|1450|1436|1423|1419|41734
1642579500000|2022-01-19 08:05:00|1430|1427.5|1442.5|1439.5|1444|1439.5|1422.5|1421.5|36643
1642579800000|2022-01-19 08:10:00|1442|1441|1441|1439.5|1445.5|1443|1435.5|1433.5|19783
1642580100000|2022-01-19 08:15:00|1441.5|1440|1439.5|1438|1442|1441|1439.5|1438|7163
1642580400000|2022-01-19 08:20:00|1440|1438.5|1435.5|1434.5|1440|1438.5|1434|1432|6079
1642580700000|2022-01-19 08:25:00|1435|1434|1441|1439.5|1441|1439.5|1433|1432|7196
1642581000000|2022-01-19 08:30:00|1441.5|1440|1449|1447.5|1450|1448.5|1439.5|1437.5|23618
1642581300000|2022-01-19 08:35:00|1449.5|1448|1457|1455.5|1457|1456|1449.5|1448|12373
1642581600000|2022-01-19 08:40:00|1456.5|1454.5|1463|1461.5|1463|1461.5|1456|1454.5|38387
1642581900000|2022-01-19 08:45:00|1462.5|1462|1464|1463.5|1464.5|1464|1459.5|1458|16442
1642582200000|2022-01-19 08:50:00|1464.5|1464|1465.5|1464.5|1466|1465.5|1463.5|1462.5|22847
1642582500000|2022-01-19 08:55:00|1466|1465.5|1467|1466|1470.5|1469|1466|1465|31636
1642582800000|2022-01-19 09:00:00|1466.5|1465.5|1470|1468.5|1470|1469.5|1466.5|1465.5|5456
1642583100000|2022-01-19 09:05:00|1469.5|1468|1461.5|1460.5|1470|1468|1461|1460|10628
1642583400000|2022-01-19 09:10:00|1461|1460|1462.5|1461.5|1462.5|1461.5|1454|1453|11147
1642583700000|2022-01-19 09:15:00|1463|1462|1466.5|1465.5|1467|1466|1463|1462|3771
1642584000000|2022-01-19 09:20:00|1467|1466|1459|1458|1469.5|1467.5|1458.5|1457.5|11814
1642584300000|2022-01-19 09:25:00|1460|1458.5|1460.5|1458.5|1461.5|1461|1458.5|1456.5|6161
1642584600000|2022-01-19 09:30:00|1461|1459|1460.5|1458.5|1461.5|1460|1455|1454|4755
1642584900000|2022-01-19 09:35:00|1460|1459|1457|1455.5|1462.5|1460.5|1452.5|1450.5|21740
1642585200000|2022-01-19 09:40:00|1457.5|1456|1460.5|1459|1461|1459.5|1456.5|1454|9527
1642585500000|2022-01-19 09:45:00|1461|1459.5|1461|1459.5|1463.5|1463|1459.5|1458.5|25451
1642585800000|2022-01-19 09:50:00|1460.5|1460|1462.5|1461.5|1465|1464|1460.5|1460|21492
1642586100000|2022-01-19 09:55:00|1462|1461|1465|1464|1465|1464|1462|1461|5696
1642586400000|2022-01-19 10:00:00|1464.5|1463.5|1465|1464|1465|1464.5|1457.5|1457|27819
1642586700000|2022-01-19 10:05:00|1464.5|1464.5|1466|1464.5|1473|1472|1463.5|1462|28410
1642587000000|2022-01-19 10:10:00|1465.5|1465|1466|1464|1467.5|1466.5|1465|1464|5517
1642587300000|2022-01-19 10:15:00|1465.5|1464.5|1468|1466.5|1468|1467|1465|1464.5|3632
1642587600000|2022-01-19 10:20:00|1467.5|1467|1467|1465.5|1467.5|1467.5|1466.5|1465.5|2011
1642587900000|2022-01-19 10:25:00|1466.5|1465|1456|1454|1466.5|1465|1455.5|1454|17107
1642588200000|2022-01-19 10:30:00|1455.5|1454.5|1456.5|1455.5|1460|1459|1455|1454.5|7085
1642588500000|2022-01-19 10:35:00|1457.5|1456|1456.5|1455.5|1459|1458|1456|1455.5|3927
1642588800000|2022-01-19 10:40:00|1457|1456|1458.5|1457|1459|1457.5|1455|1454.5|7025
1642589100000|2022-01-19 10:45:00|1458|1456.5|1459.5|1458.5|1459.5|1459|1457.5|1456.5|6974
1642589400000|2022-01-19 10:50:00|1459|1458|1452.5|1451.5|1459|1458|1452|1450.5|11660
1642589700000|2022-01-19 10:55:00|1453|1452|1453|1452|1453|1452|1448.5|1447|5641
1642590000000|2022-01-19 11:00:00|1453.5|1452.5|1457.5|1456|1457.5|1457|1453|1452|5138
1642590300000|2022-01-19 11:05:00|1458|1456.5|1458.5|1457|1460|1459|1458|1456.5|3310
1642590600000|2022-01-19 11:10:00|1459|1457.5|1457.5|1456.5|1459|1458|1455.5|1454.5|6541
1642590900000|2022-01-19 11:15:00|1457|1455.5|1455.5|1454|1457.5|1456.5|1455|1454|3893
1642591200000|2022-01-19 11:20:00|1455|1453.5|1455.5|1454.5|1455.5|1454.5|1453.5|1451.5|6921
1642591500000|2022-01-19 11:25:00|||||||||2205
1642591800000|2022-01-19 11:30:00|1455|1454|1456|1455|1456|1455|1455|1453.5|1501
1642592100000|2022-01-19 11:35:00|1456.5|1455.5|1456.5|1455.5|1458|1457|1456.5|1455|3868
1642592400000|2022-01-19 11:40:00|1456|1456|1461|1459.5|1463|1462.5|1456|1455.5|10815
1642592700000|2022-01-19 11:45:00|1461.5|1460|1465.5|1464.5|1465.5|1464.5|1461.5|1459.5|5694
1642593000000|2022-01-19 11:50:00|1466.5|1465|1468.5|1467|1471|1470|1465.5|1463.5|27586
1642593300000|2022-01-19 11:55:00|1468|1467.5|1469|1467.5|1469.5|1468.5|1465.5|1465|7803
1642593600000|2022-01-19 12:00:00|1468.5|1467|1465.5|1463.5|1469|1467|1465|1463|1366
1642593900000|2022-01-19 12:05:00|1465|1464.5|1468.5|1467|1469.5|1468.5|1465|1464|7030
1642594200000|2022-01-19 12:10:00|1469|1467.5|1467|1465.5|1469|1468|1466|1465|2666
1642594500000|2022-01-19 12:15:00|1467.5|1466|1468|1466.5|1469.5|1468.5|1466|1464|5222
1642594800000|2022-01-19 12:20:00|1468.5|1467|1469.5|1468|1469.5|1468.5|1466.5|1465|4850
1642595100000|2022-01-19 12:25:00|1469|1467.5|1468|1467|1469|1468|1466.5|1465.5|3314
1642595400000|2022-01-19 12:30:00|1468.5|1467.5|1468.5|1467|1468.5|1467.5|1468|1467|650
1642595700000|2022-01-19 12:35:00|1469|1467.5|1465|1464|1469|1467.5|1465|1464|3977
1642596000000|2022-01-19 12:40:00|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|1464.5|1463.5|549
1642596300000|2022-01-19 12:45:00|1464|1463|1463.5|1462.5|1464|1463|1463.5|1462.5|437
1642596600000|2022-01-19 12:50:00|1463|1462|1464|1463|1464|1463.5|1463|1462|1830
1642596900000|2022-01-19 12:55:00|1463.5|1462.5|1462|1461|1463.5|1462.5|1461.5|1460.5|3280
1642597200000|2022-01-19 13:00:00|1462.5|1461.5|1460.5|1459.5|1462.5|1461.5|1460|1459|3277
1642597500000|2022-01-19 13:05:00|1461|1460|1462.5|1461.5|1462.5|1461.5|1460.5|1460|2888
1642597800000|2022-01-19 13:10:00|1462|1461|1462.5|1461.5|1463|1462|1461.5|1461|4009
1642598100000|2022-01-19 13:15:00|1462|1462|1462|1461|1462.5|1462|1462|1461|2438
1642598400000|2022-01-19 13:20:00|1461.5|1460.5|1460.5|1459.5|1461.5|1460.5|1459.5|1459|7646
1642598700000|2022-01-19 13:25:00|1461|1460|1461|1460|1461|1460|1460.5|1459.5|5798
1642599000000|2022-01-19 13:30:00|1461.5|1460.5|1460.5|1459.5|1461.5|1460.5|1460.5|1459.5|2714
1642599300000|2022-01-19 13:35:00|1461|1460|1459.5|1458|1461|1460|1458|1457|11824
1642599600000|2022-01-19 13:40:00|1459|1457.5|1457.5|1456.5|1459|1457.5|1457|1456.5|4715
1642599900000|2022-01-19 13:45:00|1457|1456|1456|1455|1457|1456|1454|1452.5|5852
1642600200000|2022-01-19 13:50:00|1456.5|1455.5|1456.5|1455.5|1456.5|1455.5|1456|1455|46696
1642600500000|2022-01-19 13:55:00|1456|1455|1461|1459.5|1461|1459.5|1454.5|1453.5|4734
1642600800000|2022-01-19 14:00:00|1461.5|1460|1460.5|1459.5|1461.5|1460|1460|1459|2355
1642601100000|2022-01-19 14:05:00|1460|1459|1461|1459.5|1461|1460|1460|1459|3997
1642601400000|2022-01-19 14:10:00|1460.5|1459|1460|1459|1460.5|1459.5|1459|1458|5716
1642601700000|2022-01-19 14:15:00|1460.5|1459.5|1461|1459.5|1461.5|1460.5|1460.5|1459|3228
1642602000000|2022-01-19 14:20:00|1460.5|1459|1459.5|1458.5|1460.5|1459|1459.5|1458.5|4425
1642602300000|2022-01-19 14:25:00|1459|1458|1458|1457|1459.5|1458|1457.5|1456.5|5567
1642602600000|2022-01-19 14:30:00|1457.5|1456.5|1461.5|1460.5|1466|1464|1457.5|1456.5|20746
1642602900000|2022-01-19 14:35:00|1461|1460|1461.5|1460.5|1463|1462|1460.5|1459.5|12929
1642603200000|2022-01-19 14:40:00|1462|1461|1474|1472|1474.5|1472.5|1461.5|1460.5|21043
1642603500000|2022-01-19 14:45:00|1473.5|1472.5|1467|1466|1474|1472.5|1467|1465.5|10747
1642603800000|2022-01-19 14:50:00|1466.5|1465.5|1467.5|1466.5|1468|1467|1464.5|1463.5|4361
1642604100000|2022-01-19 14:55:00|1467|1467|1469|1467.5|1469.5|1468|1466|1465|11231
1642604400000|2022-01-19 15:00:00|1468.5|1468|1472|1470.5|1474|1472.5|1468.5|1467.5|8369
1642604700000|2022-01-19 15:05:00|1472.5|1471|1470|1469|1476.5|1474.5|1470|1468.5|10004
1642605000000|2022-01-19 15:10:00|1469.5|1468.5|1469.5|1468|1470|1469|1465|1463.5|8395
1642605300000|2022-01-19 15:15:00|1469|1468.5|1468|1467.5|1470.5|1469.5|1468|1467.5|110701
1642605600000|2022-01-19 15:20:00|1468.5|1468|1463.5|1462.5|1469.5|1469|1463.5|1462.5|8776
1642605900000|2022-01-19 15:25:00|1463|1462|1462|1460.5|1465.5|1464.5|1462|1460.5|9347
1642606200000|2022-01-19 15:30:00|1461.5|1460|1462|1460.5|1462|1461|1459|1458|7934
1642606500000|2022-01-19 15:35:00|1461.5|1459.5|1454|1453|1461.5|1459.5|1454|1453|10193
1642606800000|2022-01-19 15:40:00|1453.5|1452.5|1457.5|1456|1459|1457.5|1453.5|1452.5|10067
1642607100000|2022-01-19 15:45:00|1457|1455.5|1454.5|1453|1457|1455.5|1454|1453|6389
1642607400000|2022-01-19 15:50:00|1455|1453.5|1450|1449|1455.5|1454.5|1450|1449|6609
1642607700000|2022-01-19 15:55:00|1450.5|1449.5|1455.5|1454|1455.5|1454.5|1450|1449|16269
1642608000000|2022-01-19 16:00:00|1455|1453.5|1453.5|1452|1457|1456|1452|1451.5|24835
1642608300000|2022-01-19 16:05:00|1453|1451.5|1453|1452|1453.5|1452.5|1451.5|1450.5|8043
1642608600000|2022-01-19 16:10:00|1453.5|1452.5|1449.5|1448.5|1454|1453|1449|1448.5|10203
1642608900000|2022-01-19 16:15:00|1450|1449|1453|1452|1453|1452.5|1450|1449|9184
1642609200000|2022-01-19 16:20:00|1452.5|1451.5|1453|1452|1453.5|1452.5|1452|1451|18160
1642609500000|2022-01-19 16:25:00|1452.5|1452.5|1453|1452|1454|1453|1452.5|1452|13620
1642665600000|2022-01-20 08:00:00|1479.5|1471|1477.5|1475|1480|1476.5|1474|1471|13880
1642665900000|2022-01-20 08:05:00|1477|1474.5|1490|1487|1495.5|1491.5|1475|1472.5|6670
1642666200000|2022-01-20 08:10:00|1489.5|1487.5|1486|1483.5|1494|1491|1483.5|1482|10570
1642666500000|2022-01-20 08:15:00|1485.5|1482.5|1470|1468|1485.5|1482.5|1469.5|1468|9892
1642666800000|2022-01-20 08:20:00|1469.5|1468.5|1460.5|1458.5|1471|1469.5|1460|1458|6943
1642667100000|2022-01-20 08:25:00|1460|1459|1464|1463|1464.5|1464|1460|1458.5|13387
1642667400000|2022-01-20 08:30:00|1463.5|1462.5|1466.5|1465|1467|1466|1459|1457|13520
1642667700000|2022-01-20 08:35:00|1466|1464.5|1461.5|1460.5|1466|1464.5|1459|1457|9541
1642668000000|2022-01-20 08:40:00|1461|1459.5|1458.5|1457|1463.5|1463|1458.5|1456|4894
1642668300000|2022-01-20 08:45:00|1459|1457.5|1461.5|1460.5|1461.5|1461|1456|1455.5|8929
1642668600000|2022-01-20 08:50:00|1462|1461|1460.5|1459.5|1462.5|1461.5|1459.5|1458.5|10739
1642668900000|2022-01-20 08:55:00|1460|1459|1464.5|1463.5|1465|1463.5|1460|1459|13337
1642669200000|2022-01-20 09:00:00|1464|1464|1469.5|1468|1469.5|1468|1461|1459.5|40774
1642669500000|2022-01-20 09:05:00|1470|1468.5|1469|1468|1472.5|1471|1466.5|1464.5|5393
1642669800000|2022-01-20 09:10:00|1468.5|1467.5|1468|1466.5|1469.5|1468.5|1467|1466|3503
1642670100000|2022-01-20 09:15:00|1468.5|1467|1466.5|1465|1468.5|1467.5|1464.5|1463|14485
1642670400000|2022-01-20 09:20:00|1467|1466|1467|1466|1470.5|1469|1467|1466|7972
1642670700000|2022-01-20 09:25:00|1466.5|1465.5|1466.5|1465|1466.5|1465.5|1466|1465|1866
1642671000000|2022-01-20 09:30:00|1466|1465.5|1463|1461.5|1467|1465.5|1462|1460.5|7944
1642671300000|2022-01-20 09:35:00|1463.5|1461|1462|1460.5|1463.5|1461|1462|1460|2433
1642671600000|2022-01-20 09:40:00|1462.5|1461|1464|1462|1464.5|1463.5|1461.5|1460|4227
1642671900000|2022-01-20 09:45:00|1463.5|1461.5|1458.5|1457|1463.5|1461.5|1458|1456|1614
1642672200000|2022-01-20 09:50:00|1458|1457.5|1460|1458.5|1461.5|1459|1458|1457.5|3086
1642672500000|2022-01-20 09:55:00|1459.5|1458|1463|1462|1464.5|1463|1458.5|1457|3130
1642672800000|2022-01-20 10:00:00|1462.5|1461.5|1462.5|1461.5|1463.5|1462|1461.5|1461|5268
1642673100000|2022-01-20 10:05:00|1463|1462|1463|1462|1463.5|1462.5|1462|1461|6304
1642673400000|2022-01-20 10:10:00|1463.5|1462.5|1462.5|1461|1463.5|1462.5|1462|1461|7923
1642673700000|2022-01-20 10:15:00|1462|1460.5|1459.5|1458|1462|1460.5|1459|1458|8986
1642674000000|2022-01-20 10:20:00|1460|1458.5|1462.5|1461.5|1464.5|1464|1459.5|1458.5|5961
1642674300000|2022-01-20 10:25:00|1462|1461|1457|1455.5|1462.5|1461|1456|1455|6923
1642674600000|2022-01-20 10:30:00|1456.5|1455|1459|1457.5|1459.5|1457.5|1454.5|1453|14437
1642674900000|2022-01-20 10:35:00|1459.5|1458|1461.5|1460.5|1463.5|1462|1459.5|1458|7207
1642675200000|2022-01-20 10:40:00|1462|1461.5|1462.5|1461.5|1463.5|1462|1462|1461|2319
1642675500000|2022-01-20 10:45:00|1463|1462|1463|1462|1465|1464|1463|1461.5|4918
1642675800000|2022-01-20 10:50:00|1462.5|1461|1463|1462|1465.5|1464.5|1462|1461|5136
1642676100000|2022-01-20 10:55:00|1464|1463|1463|1462.5|1464|1463|1462|1461|9578
1642676400000|2022-01-20 11:00:00|1463.5|1463|1463|1462.5|1464.5|1464|1462.5|1461.5|10791
1642676700000|2022-01-20 11:05:00|1463.5|1462|1465|1464|1465.5|1465|1463|1462|8205
1642677000000|2022-01-20 11:10:00|1464.5|1463.5|1464|1463|1465|1464|1463.5|1462.5|9104
1642677300000|2022-01-20 11:15:00|1464.5|1463.5|1469|1467|1469.5|1468|1464.5|1463|9862
1642677600000|2022-01-20 11:20:00|1468.5|1467.5|1466|1464.5|1471|1470|1465|1463.5|23272
1642677900000|2022-01-20 11:25:00|1465.5|1464|1473|1471|1474|1473|1464.5|1463.5|11511
1642678200000|2022-01-20 11:30:00|1473.5|1471.5|1473.5|1472.5|1475.5|1474|1473|1471.5|2907
1642678500000|2022-01-20 11:35:00|1474|1473|1477|1475|1478|1477|1474|1473|6326
1642678800000|2022-01-20 11:40:00|1476|1474.5|1474.5|1473|1476|1474.5|1473|1471|6690
1642679100000|2022-01-20 11:45:00|1474|1473.5|1477.5|1476|1478|1477|1474|1473|6204
1642679400000|2022-01-20 11:50:00|1477|1475|1474.5|1473.5|1477|1475|1473.5|1471|9090
1642679700000|2022-01-20 11:55:00|1475|1474|1476|1475|1477.5|1476.5|1475|1473.5|5118
1642680000000|2022-01-20 12:00:00|1475.5|1474.5|1472|1471|1476|1474.5|1472|1471|4598
1642680300000|2022-01-20 12:05:00|1473|1471.5|1471|1469.5|1473|1472|1470.5|1468.5|2232
1642680600000|2022-01-20 12:10:00|1471.5|1470|1469.5|1468|1472|1470.5|1469|1468|3771
1642680900000|2022-01-20 12:15:00|1469|1467.5|1466|1465|1469|1467.5|1465.5|1464.5|2038
1642681200000|2022-01-20 12:20:00|1466.5|1465.5|1467|1465.5|1467|1466|1466.5|1465|1167
1642681500000|2022-01-20 12:25:00|1466.5|1465|1467|1466|1467|1466|1465|1464.5|951
1642681800000|2022-01-20 12:30:00|1466.5|1465|1466.5|1465|1467.5|1467|1464.5|1464|6996
1642682100000|2022-01-20 12:35:00|1466|1464.5|1467|1465.5|1468|1467|1465|1464|6712
1642682400000|2022-01-20 12:40:00|1466.5|1465|1465.5|1464.5|1467|1465.5|1464.5|1462.5|1067
1642682700000|2022-01-20 12:45:00|1466|1465|1466.5|1465|1466.5|1465.5|1465|1464|1633
1642683000000|2022-01-20 12:50:00|1467|1465.5|1467|1465|1468|1467|1466|1465|1893
1642683300000|2022-01-20 12:55:00|1466.5|1464.5|1464.5|1463|1466.5|1464.5|1462|1461.5|2381
1642683600000|2022-01-20 13:00:00|1463.5|1462.5|1464.5|1463|1465|1463.5|1463.5|1462.5|1020
1642683900000|2022-01-20 13:05:00|1464|1462.5|1463|1461.5|1465.5|1463.5|1460.5|1458.5|11416
1642684200000|2022-01-20 13:10:00|1462|1461|1462|1461|1464|1462|1461|1459|4445
1642684500000|2022-01-20 13:15:00|1462.5|1460.5|1457.5|1456|1462.5|1460.5|1457.5|1456|5034
1642684800000|2022-01-20 13:20:00|1457|1456.5|1459|1457.5|1459.5|1458|1457|1456.5|1572
1642685100000|2022-01-20 13:25:00|1459.5|1458|1462.5|1460.5|1462.5|1460.5|1459.5|1458|663
1642685400000|2022-01-20 13:30:00|1462|1461|1466|1465|1466.5|1465.5|1462|1461|3355
1642685700000|2022-01-20 13:35:00|1465.5|1464.5|1465|1464|1466|1465|1465|1464|1558
1642686000000|2022-01-20 13:40:00|1465.5|1464.5|1465|1464|1465.5|1464.5|1465|1464|428
1642686300000|2022-01-20 13:45:00|1464.5|1463|1465|1464|1466|1465|1463.5|1462.5|2368
1642686600000|2022-01-20 13:50:00|1464.5|1463.5|1463|1461.5|1464.5|1464|1462|1461|3961
1642686900000|2022-01-20 13:55:00|1463.5|1462|1462.5|1461|1463.5|1462.5|1461.5|1461|4589
1642687200000|2022-01-20 14:00:00|1463|1461.5|1463|1462|1464|1463.5|1462.5|1461.5|5475
1642687500000|2022-01-20 14:05:00|1462.5|1461.5|1460|1459|1462.5|1461.5|1460|1459|6475
1642687800000|2022-01-20 14:10:00|1459.5|1458.5|1460.5|1459.5|1462|1460.5|1459|1457|5214
1642688100000|2022-01-20 14:15:00|1460|1459|1459|1457.5|1460.5|1459|1457|1456|3299
1642688400000|2022-01-20 14:20:00|1459.5|1458.5|1459|1458|1461|1460|1459|1458|2142
1642688700000|2022-01-20 14:25:00|1458.5|1457.5|1457.5|1456.5|1459|1457.5|1457|1456.5|6247
1642689000000|2022-01-20 14:30:00|1458|1457|1462|1460.5|1464.5|1463|1458|1457|5526
1642689300000|2022-01-20 14:35:00|1461.5|1461|1468.5|1467|1470|1468|1461.5|1460.5|6974
1642689600000|2022-01-20 14:40:00|1468|1466.5|1469|1467.5|1471|1470|1466|1465|12239
1642689900000|2022-01-20 14:45:00|1468.5|1468.5|1464.5|1463.5|1470.5|1469|1464.5|1463.5|3169
1642690200000|2022-01-20 14:50:00|1464|1463|1464|1463|1464.5|1463.5|1462|1461|4217
1642690500000|2022-01-20 14:55:00|1463|1462.5|1462|1461.5|1463.5|1462.5|1462|1461.5|2749
1642690800000|2022-01-20 15:00:00|1463.5|1461|1458|1457|1463.5|1462.5|1458|1457|9155
1642691100000|2022-01-20 15:05:00|1457.5|1458|1463.5|1462.5|1463.5|1462.5|1457.5|1458|5236
1642691400000|2022-01-20 15:10:00|1464|1462|1462|1460.5|1464|1462|1461.5|1460.5|4209
1642691700000|2022-01-20 15:15:00|1461.5|1460|1459|1457.5|1461.5|1460|1458.5|1457.5|3648
1642692000000|2022-01-20 15:20:00|1458.5|1458|1456|1455|1459.5|1459|1456|1455|6532
1642692300000|2022-01-20 15:25:00|1456.5|1454.5|1456|1454.5|1457|1456|1455.5|1454.5|6923
1642692600000|2022-01-20 15:30:00|1455.5|1455|1463|1462|1463|1462|1455.5|1454.5|5321
1642692900000|2022-01-20 15:35:00|1462.5|1461.5|1459.5|1458.5|1463|1462.5|1459|1458.5|9200
1642693200000|2022-01-20 15:40:00|1459|1458|1459.5|1458.5|1460|1459|1457|1456|8002
1642693500000|2022-01-20 15:45:00|1459|1458|1457.5|1456.5|1459|1458|1457.5|1456.5|13387
1642693800000|2022-01-20 15:50:00|1458|1457|1458.5|1457.5|1459.5|1459|1458|1456.5|4228
1642694100000|2022-01-20 15:55:00|1459|1458|1460.5|1459.5|1460.5|1460|1458.5|1458|2502
1642694400000|2022-01-20 16:00:00|1460|1459|1462.5|1461.5|1463|1462|1460|1459|5494
1642694700000|2022-01-20 16:05:00|1463|1462|1464.5|1463|1465.5|1465|1463|1462|14210
1642695000000|2022-01-20 16:10:00|1464|1462.5|1462.5|1461.5|1464|1462.5|1462.5|1461.5|5826
1642695300000|2022-01-20 16:15:00|1463|1461|1456.5|1455|1463|1461|1456|1455|24040
1642695600000|2022-01-20 16:20:00|1456|1455.5|1459|1458|1459|1458.5|1456|1455.5|9419
1642695900000|2022-01-20 16:25:00|1458.5|1457.5|1463.5|1461.5|1464|1461.5|1456.5|1455|26916
1642752000000|2022-01-21 08:00:00|1473|1451|1442|1438.5|1473.5|1455.5|1439.5|1435|30346
1642752300000|2022-01-21 08:05:00|1443|1439|1450|1446|1453|1450.5|1439|1436|20163
1642752600000|2022-01-21 08:10:00|1449.5|1446.5|1451.5|1449|1455|1454|1446.5|1444.5|11082
1642752900000|2022-01-21 08:15:00|1452|1449.5|1451.5|1449.5|1455|1453|1446|1444.5|29475
1642753200000|2022-01-21 08:20:00|1452.5|1450|1448|1445.5|1454|1452.5|1447|1445|10929
1642753500000|2022-01-21 08:25:00|1447.5|1445|1445.5|1442.5|1449.5|1448|1443|1441|6041
1642753800000|2022-01-21 08:30:00|1446|1443|1448.5|1447.5|1448.5|1447.5|1443.5|1443|1986
1642754100000|2022-01-21 08:35:00|1448|1448|1446.5|1444.5|1448.5|1448|1446|1444|3258
1642754400000|2022-01-21 08:40:00|1446|1444|1450|1449|1450.5|1449.5|1446|1444|3633
1642754700000|2022-01-21 08:45:00|1449.5|1448.5|1447.5|1446|1449.5|1448.5|1444.5|1444|4207
1642755000000|2022-01-21 08:50:00|1447|1445.5|1450|1449|1450.5|1449.5|1446|1445|4070
1642755300000|2022-01-21 08:55:00|1449.5|1449.5|1445|1444.5|1450.5|1449.5|1445|1444|8656
1642755600000|2022-01-21 09:00:00|1446|1445|1457.5|1456.5|1458|1456.5|1445|1444.5|16858
1642755900000|2022-01-21 09:05:00|1458.5|1457|1456|1454|1461.5|1459.5|1454.5|1452|6503
1642756200000|2022-01-21 09:10:00|1455.5|1453.5|1452|1450.5|1455.5|1454|1451|1450|5026
1642756500000|2022-01-21 09:15:00|1451.5|1450|1447.5|1446|1452|1450|1447.5|1446|1733
1642756800000|2022-01-21 09:20:00|1447|1446.5|1447.5|1446|1447.5|1446.5|1446.5|1445|1547
1642757100000|2022-01-21 09:25:00|1447|1446.5|1447.5|1446|1447.5|1447|1447|1446|524
1642757400000|2022-01-21 09:30:00|1447|1445.5|1448.5|1446.5|1452.5|1451|1446|1445|6951
1642757700000|2022-01-21 09:35:00|1448|1447.5|1448|1446|1448|1447.5|1447|1446|1070
1642758000000|2022-01-21 09:40:00|1448.5|1446.5|1449.5|1448|1450|1449|1448.5|1446.5|2522
1642758300000|2022-01-21 09:45:00|1450|1447.5|1446.5|1445.5|1450|1449|1445.5|1444|3437
1642758600000|2022-01-21 09:50:00|1446|1445|1449|1447.5|1449|1448|1445.5|1444.5|2920
1642758900000|2022-01-21 09:55:00|1450|1448|1449.5|1447.5|1450.5|1448.5|1449|1447.5|1077
1642759200000|2022-01-21 10:00:00|1449|1447|1449.5|1448.5|1449.5|1449|1448|1446.5|1580
1642759500000|2022-01-21 10:05:00|1450|1449|1450.5|1449|1453.5|1451.5|1450|1449|2778
1642760100000|2022-01-21 10:15:00|1451|1450|1452.5|1451.5|1457|1456.5|1450|1448|14408
1642760400000|2022-01-21 10:20:00|1452|1451|1450.5|1449.5|1453.5|1452|1449.5|1449|4336
1642760700000|2022-01-21 10:25:00|1451|1450|1451|1449.5|1451.5|1450.5|1450|1449|3331
1642761000000|2022-01-21 10:30:00|1451.5|1450|1453|1451.5|1453|1452|1451.5|1449.5|1678
1642761300000|2022-01-21 10:35:00|1452.5|1451|1451.5|1450.5|1452.5|1451|1451.5|1450.5|1005
1642761600000|2022-01-21 10:40:00|1452|1451|1452.5|1451.5|1452.5|1452|1451.5|1450.5|2363
1642761900000|2022-01-21 10:45:00|1452|1452|1451.5|1450.5|1452.5|1452|1451|1450.5|4060
1642762200000|2022-01-21 10:50:00|1452|1451|1449.5|1448.5|1452.5|1451|1448.5|1447.5|5096
1642762500000|2022-01-21 10:55:00|1449|1449|1449.5|1448|1449.5|1449|1448|1447.5|1150
1642762800000|2022-01-21 11:00:00|1449|1447.5|1449|1447.5|1450|1448.5|1445|1443|5965
1642763100000|2022-01-21 11:05:00|1448.5|1447|1448|1446|1450|1449|1448|1446|4273
1642763400000|2022-01-21 11:10:00|1448.5|1446.5|1451.5|1450|1452.5|1451|1448|1446|4958
1642763700000|2022-01-21 11:15:00|1451|1450.5|1451|1449|1451.5|1451|1450|1448.5|5255
1642764000000|2022-01-21 11:20:00|1450.5|1449.5|1450.5|1449.5|1451|1450.5|1450|1448.5|1259
1642764300000|2022-01-21 11:25:00|1451|1450|1453|1452|1453|1452|1450.5|1449|2026
1642764600000|2022-01-21 11:30:00|1452.5|1451.5|1452|1451|1452.5|1452|1452|1451|306
1642764900000|2022-01-21 11:35:00|1451.5|1450.5|1453|1451.5|1453|1452|1451.5|1450.5|1490
1642765200000|2022-01-21 11:40:00|1452.5|1451|1451.5|1450|1452.5|1451|1451.5|1450|1340
1642765500000|2022-01-21 11:45:00|1451|1449.5|1450|1448.5|1451.5|1450.5|1449.5|1448|2846
1642765800000|2022-01-21 11:50:00|1449.5|1448|1449.5|1448|1450|1448.5|1448.5|1447.5|2829
1642766100000|2022-01-21 11:55:00|1449|1448.5|1450.5|1449|1451.5|1450|1449|1448.5|840
1642766400000|2022-01-21 12:00:00|1451|1449.5|1451.5|1450|1452|1450|1451|1449|682
1642766700000|2022-01-21 12:05:00|1451|1450.5|1448|1447|1451|1450.5|1447.5|1446.5|4553
1642767000000|2022-01-21 12:10:00|1447.5|1446.5|1448.5|1446.5|1449|1447.5|1446.5|1444.5|3798
1642767300000|2022-01-21 12:15:00|1448|1446|1447|1446|1449.5|1448|1447|1446|2090
1642767600000|2022-01-21 12:20:00|1446.5|1445.5|1446.5|1445|1447|1446.5|1446|1445|6789
1642767900000|2022-01-21 12:25:00|1446|1446|1446.5|1445.5|1447|1446|1446|1444.5|2188
1642768200000|2022-01-21 12:30:00|||||||||2657
1642768500000|2022-01-21 12:35:00|1446|1445|1445.5|1444.5|1447.5|1446|1445.5|1444.5|6823
1642768800000|2022-01-21 12:40:00|1446|1445.5|1447|1446|1447|1446.5|1446|1444.5|857
1642769100000|2022-01-21 12:45:00|1447.5|1446.5|1447|1445|1448|1446.5|1445|1444|2521
1642769400000|2022-01-21 12:50:00|1446.5|1445.5|1446.5|1445.5|1446.5|1445.5|1446|1445.5|769
1642769700000|2022-01-21 12:55:00|1446|1445|1445|1444|1446|1445|1444.5|1444|730
1642770000000|2022-01-21 13:00:00|1444.5|1444.5|1445.5|1444.5|1447|1445.5|1444.5|1444|6235
1642770300000|2022-01-21 13:05:00|1446|1445|1449|1447.5|1449|1447.5|1446|1444.5|3704
1642770600000|2022-01-21 13:10:00|1448.5|1448|1449|1447.5|1449.5|1448|1448.5|1447.5|119
1642770900000|2022-01-21 13:15:00|1448.5|1447|1446.5|1445.5|1448.5|1447.5|1446.5|1445.5|1450
1642771200000|2022-01-21 13:20:00|1446|1445|1446|1445|1446.5|1445.5|1445|1444|5536
1642771500000|2022-01-21 13:25:00|1446.5|1445.5|1446.5|1445|1447|1445.5|1446|1445|1449
1642771800000|2022-01-21 13:30:00|1446|1444.5|1445.5|1444.5|1446|1444.5|1444.5|1444|5148
1642772100000|2022-01-21 13:35:00|1445|1444|1446|1445|1447.5|1447|1444.5|1444|9266
1642772400000|2022-01-21 13:40:00|1445.5|1444.5|1446|1445|1447|1445.5|1444.5|1444|13783
1642772700000|2022-01-21 13:45:00|1446.5|1445.5|1447|1446|1448|1446.5|1446|1445.5|2041
1642773000000|2022-01-21 13:50:00|1446.5|1445.5|1446.5|1445|1447|1445.5|1446|1445|2570
1642773300000|2022-01-21 13:55:00|1446|1444.5|1447|1445.5|1447.5|1447|1444.5|1444|13316
1642773600000|2022-01-21 14:00:00|1446.5|1446|1447.5|1447|1448.5|1447|1446.5|1445.5|2565
1642773900000|2022-01-21 14:05:00|1447|1446.5|1448.5|1447|1448.5|1447|1446|1445|5995
1642774200000|2022-01-21 14:10:00|1448|1446.5|1445.5|1444.5|1448|1446.5|1445|1444|8575
1642774500000|2022-01-21 14:15:00|1446|1445|1445|1444|1447|1446|1445|1444|10344
1642774800000|2022-01-21 14:20:00|1444.5|1443.5|1440.5|1439|1445|1444|1439.5|1439|9980
1642775100000|2022-01-21 14:25:00|1440|1438.5|1435|1433.5|1440|1438.5|1435|1433|6030
1642775400000|2022-01-21 14:30:00|1435.5|1434|1437|1435|1439|1438|1434|1433.5|8923
1642775700000|2022-01-21 14:35:00|1436.5|1436|1442|1440.5|1443.5|1442|1436.5|1435.5|10138
1642776000000|2022-01-21 14:40:00|1441.5|1441|1440|1438.5|1441.5|1441|1438|1437|14410
1642776300000|2022-01-21 14:45:00|1440.5|1439|1441|1439.5|1445|1443|1439|1438|55937
1642776600000|2022-01-21 14:50:00|1442|1440|1441|1440|1442|1440|1437|1436.5|20553
1642776900000|2022-01-21 14:55:00|1441.5|1440.5|1433.5|1432|1442.5|1441|1432.5|1431.5|22294
1642777200000|2022-01-21 15:00:00|1434|1432.5|1424|1422.5|1434.5|1432.5|1421|1420.5|23891
1642777500000|2022-01-21 15:05:00|1423.5|1423|1422.5|1421|1424|1423|1420.5|1418|10703
1642777800000|2022-01-21 15:10:00|1422|1420.5|1423|1422.5|1423|1422.5|1420.5|1420|6100
1642778100000|2022-01-21 15:15:00|1422.5|1422|1424.5|1423|1425|1423.5|1420.5|1420|11906
1642778400000|2022-01-21 15:20:00|1424|1423.5|1423.5|1423|1424|1423.5|1422|1420.5|3344
1642778700000|2022-01-21 15:25:00|1424.5|1422.5|1425.5|1424|1426|1425|1423|1422.5|18213
1642779000000|2022-01-21 15:30:00|1425|1423.5|1429|1427.5|1430|1429|1425|1423.5|10472
1642779300000|2022-01-21 15:35:00|1429.5|1428|1430|1429|1431.5|1430|1426.5|1425.5|66705
1642779600000|2022-01-21 15:40:00|1429.5|1428.5|1428|1427|1429.5|1428.5|1427.5|1426.5|6690
1642779900000|2022-01-21 15:45:00|1428.5|1427.5|1428.5|1427|1431|1430|1425.5|1424.5|15036
1642780200000|2022-01-21 15:50:00|1429|1427.5|1430.5|1429.5|1431|1430|1428.5|1427.5|6487
1642780500000|2022-01-21 15:55:00|1431|1430|1430.5|1429|1431|1430|1429|1428.5|7782
1642780800000|2022-01-21 16:00:00|1430|1429.5|1430.5|1429.5|1431|1430|1429|1428.5|10693
1642781100000|2022-01-21 16:05:00|1431|1430|1430|1429.5|1432|1431|1430|1429.5|8615
1642781400000|2022-01-21 16:10:00|1430.5|1430|1430|1429|1431.5|1431|1430|1429|13501
1642781700000|2022-01-21 16:15:00|1429.5|1429.5|1425.5|1424|1430.5|1429.5|1425.5|1424|11804
1642782000000|2022-01-21 16:20:00|1425|1424.5|1426|1424.5|1427.5|1427|1425|1423.5|19454
1642782300000|2022-01-21 16:25:00|1425.5|1424|1426.5|1425|1427|1425.5|1421.5|1420.5|39625
1643011200000|2022-01-24 08:00:00|1424.5|1408.5|1404|1401|1424.5|1413|1402|1400.5|19501
1643011500000|2022-01-24 08:05:00|1403.5|1401.5|1394.5|1393|1403.5|1401.5|1394|1393|32063
1643011800000|2022-01-24 08:10:00|1394|1393.5|1391|1389|1399.5|1398|1390.5|1388.5|67818
1643012100000|2022-01-24 08:15:00|1390.5|1389.5|1389|1387.5|1397|1396|1386|1384.5|66725
1643012400000|2022-01-24 08:20:00|1389.5|1388|1389.5|1388|1390.5|1389|1388|1386|17319
1643012700000|2022-01-24 08:25:00|1390|1388.5|1390.5|1389|1391|1390|1385.5|1383.5|12367
1643013000000|2022-01-24 08:30:00|1391|1389.5|1388|1386.5|1394.5|1393|1387|1385.5|8341
1643013300000|2022-01-24 08:35:00|1388.5|1387|1391.5|1390|1393.5|1392.5|1388.5|1386.5|7352
1643013600000|2022-01-24 08:40:00|1392|1390.5|1386.5|1385|1393|1392|1386.5|1385|6442
1643013900000|2022-01-24 08:45:00|1386|1385.5|1390|1388.5|1390|1389|1385.5|1384|75112
1643014200000|2022-01-24 08:50:00|1389.5|1389|1381.5|1380|1389.5|1389|1380.5|1380|16795
1643014500000|2022-01-24 08:55:00|1382|1380.5|1383|1381.5|1386|1383.5|1380.5|1379.5|8797
1643014800000|2022-01-24 09:00:00|1382.5|1382|1380|1379|1384.5|1382.5|1377.5|1376.5|13374
1643015100000|2022-01-24 09:05:00|1380.5|1379.5|1388.5|1387|1391.5|1389.5|1378|1377|79022
1643015400000|2022-01-24 09:10:00|1389|1387.5|1389|1388|1392.5|1390.5|1389|1387.5|17849
1643015700000|2022-01-24 09:15:00|1389.5|1388.5|1385|1383|1389.5|1388.5|1384|1383|31369
1643016000000|2022-01-24 09:20:00|1385.5|1384|1385|1383.5|1386|1385|1384.5|1383.5|4552
1643016300000|2022-01-24 09:25:00|1385.5|1384|1387|1386|1389|1388|1385.5|1384|12660
1643016600000|2022-01-24 09:30:00|1386.5|1385.5|1378|1377|1386.5|1386|1377.5|1376.5|13215
1643016900000|2022-01-24 09:35:00|1378.5|1377.5|1374|1372.5|1385|1383|1373|1372.5|44516
1643017200000|2022-01-24 09:40:00|1374.5|1373|1378|1376.5|1378.5|1377|1368|1366.5|40660
1643017500000|2022-01-24 09:45:00|1378.5|1377|1381|1379.5|1381|1380|1376|1375|22869
1643017800000|2022-01-24 09:50:00|1380.5|1380|1378.5|1377|1381|1380|1376|1374.5|15007
1643018100000|2022-01-24 09:55:00|1379.5|1377.5|1380|1379|1381.5|1380|1378.5|1377.5|6938
1643018400000|2022-01-24 10:00:00|1379.5|1378.5|1377.5|1376.5|1379.5|1379|1374.5|1374|7574
1643018700000|2022-01-24 10:05:00|1377|1377|1372.5|1370.5|1379.5|1378|1370.5|1370|9946
1643019000000|2022-01-24 10:10:00|1372|1371|1371.5|1370|1375|1373.5|1371|1370|7707
1643019300000|2022-01-24 10:15:00|1371|1369.5|1370|1368.5|1373|1371.5|1368.5|1367.5|10024
1643019600000|2022-01-24 10:20:00|1370.5|1369|1365|1363.5|1375.5|1374.5|1364|1363|16630
1643019900000|2022-01-24 10:25:00|1365.5|1364|1364.5|1363|1366.5|1365.5|1363.5|1363|7307
1643020200000|2022-01-24 10:30:00|1364|1363.5|1364.5|1363|1366|1364.5|1363.5|1362.5|2688
1643020500000|2022-01-24 10:35:00|1365|1363.5|1369|1367.5|1371|1370|1365|1363.5|14224
1643020800000|2022-01-24 10:40:00|1369.5|1368|1368|1366.5|1373|1372|1367.5|1366.5|11657
1643021100000|2022-01-24 10:45:00|1368.5|1367|1376.5|1374.5|1377|1374.5|1368.5|1367|14032
1643021400000|2022-01-24 10:50:00|1376|1375.5|1379.5|1378.5|1380|1379|1376|1374.5|3289
1643021700000|2022-01-24 10:55:00|1380|1379|1381|1380|1382|1380.5|1379|1378|12906
1643022000000|2022-01-24 11:00:00|1381.5|1380.5|1379.5|1378|1381.5|1380.5|1374.5|1373|12230
1643022300000|2022-01-24 11:05:00|1380|1378.5|1382.5|1381|1386|1384|1380|1378|4682
1643022600000|2022-01-24 11:10:00|1383|1381.5|1390|1388.5|1390.5|1388.5|1382.5|1381|22514
1643022900000|2022-01-24 11:15:00|1389.5|1388|1384|1382|1389.5|1388|1384|1382|8102
1643023200000|2022-01-24 11:20:00|1383.5|1382.5|1384|1382.5|1386.5|1385|1383.5|1382|5282
1643023500000|2022-01-24 11:25:00|1383.5|1383|1383|1381.5|1385.5|1383.5|1382.5|1381.5|6808
1643023800000|2022-01-24 11:30:00|1383.5|1382|1382.5|1381.5|1384|1383|1382.5|1381.5|3265
1643024100000|2022-01-24 11:35:00|1382|1382|1379|1378|1383|1382|1379|1378|6975
1643024400000|2022-01-24 11:40:00|1379.5|1378.5|1380|1378|1382.5|1380.5|1377.5|1376.5|4231
1643024700000|2022-01-24 11:45:00|1379.5|1377.5|1378.5|1377|1380|1378.5|1377|1376|6047
1643025000000|2022-01-24 11:50:00|1378|1376.5|1375.5|1374|1378.5|1376.5|1371.5|1370.5|8771
1643025300000|2022-01-24 11:55:00|1375|1375|1378|1376.5|1378|1376.5|1375|1374|3939
1643025600000|2022-01-24 12:00:00|1377.5|1376|1376|1374.5|1378|1376.5|1375|1374.5|6665
1643025900000|2022-01-24 12:05:00|1376.5|1375|1377.5|1376.5|1378|1377|1376|1375|8439
1643026200000|2022-01-24 12:10:00|1378|1377|1375|1374|1380|1378.5|1375|1373.5|9637
1643026500000|2022-01-24 12:15:00|1375.5|1374.5|1378|1377|1380|1379|1375.5|1374.5|10119
1643026800000|2022-01-24 12:20:00|1377.5|1377.5|1373|1371.5|1377.5|1377.5|1371|1370|12742
1643027100000|2022-01-24 12:25:00|1373.5|1372|1375.5|1374.5|1376.5|1376|1373.5|1372|3546
1643027400000|2022-01-24 12:30:00|1375|1374|1373|1372|1375.5|1374.5|1373|1372|4903
1643027700000|2022-01-24 12:35:00|1373.5|1372.5|1373|1372|1374|1373|1371.5|1370.5|4254
1643028000000|2022-01-24 12:40:00|1373.5|1372.5|1375|1373.5|1376.5|1374.5|1373.5|1372.5|4301
1643028300000|2022-01-24 12:45:00|1375.5|1374.5|1375.5|1374.5|1375.5|1374.5|1374.5|1373|2263
1643028600000|2022-01-24 12:50:00||1375||1374.5||1375||1374.5|4038
1643028900000|2022-01-24 12:55:00|1376|1374|1372.5|1371.5|1376|1374|1371.5|1370|5315
1643029200000|2022-01-24 13:00:00|1372|1371|1372.5|1371.5|1373|1371.5|1371|1370|3417
1643029500000|2022-01-24 13:05:00|1373|1371|1372|1371|1373.5|1372|1372|1371|14898
1643029800000|2022-01-24 13:10:00|1371|1370.5|1369.5|1368.5|1372|1371|1369|1368|5245
1643030100000|2022-01-24 13:15:00|1370|1369|1370.5|1369.5|1371.5|1370.5|1369|1368|8454
1643030400000|2022-01-24 13:20:00|1370|1369|1365|1363.5|1370|1369.5|1365|1363.5|8843
1643030700000|2022-01-24 13:25:00|1364.5|1363|1362|1360.5|1365|1363.5|1360.5|1359.5|12172
1643031000000|2022-01-24 13:30:00|1362.5|1361|1360|1359|1363.5|1363|1360|1359|8988
1643031300000|2022-01-24 13:35:00|1359.5|1358.5|1364|1362.5|1364|1363|1359|1358|2069
1643031600000|2022-01-24 13:40:00|1363.5|1363|1369.5|1368|1370|1368|1362.5|1362|113237
1643031900000|2022-01-24 13:45:00|1370|1368.5|1382|1380|1382|1380|1370|1368.5|27242
1643032200000|2022-01-24 13:50:00|1381.5|1379|1377|1375.5|1383.5|1381|1376.5|1375.5|9168
1643032500000|2022-01-24 13:55:00|1376.5|1375|1373|1371.5|1376.5|1375|1371.5|1370|13723
1643032800000|2022-01-24 14:00:00|1372.5|1371|1369.5|1368.5|1372.5|1371|1369.5|1368.5|4133
1643033100000|2022-01-24 14:05:00|1370|1369|1369.5|1368.5|1371.5|1370.5|1369.5|1368.5|39199
1643033400000|2022-01-24 14:10:00|1369|1368|1368|1366.5|1370|1369.5|1367|1366.5|17562
1643033700000|2022-01-24 14:15:00|1367.5|1367|1368|1367|1369|1367.5|1366.5|1365.5|8080
1643034000000|2022-01-24 14:20:00|1368.5|1367.5|1370|1369|1370|1369.5|1368|1367|13297
1643034300000|2022-01-24 14:25:00|1369.5|1368.5|1368.5|1367.5|1373|1372|1368.5|1367.5|14396
1643034600000|2022-01-24 14:30:00|1369|1368|1365.5|1364.5|1369|1368|1365|1364|13452
1643034900000|2022-01-24 14:35:00|1366|1365|1371.5|1370|1372.5|1371|1365.5|1365|35967
1643035200000|2022-01-24 14:40:00|1371|1370.5|1365|1363.5|1372|1371|1364.5|1363.5|11818
1643035500000|2022-01-24 14:45:00|1365.5|1364|1367|1366|1368.5|1367.5|1365|1363.5|11174
1643035800000|2022-01-24 14:50:00|1367.5|1366.5|1362.5|1361|1367.5|1366.5|1361|1360.5|6220
1643036100000|2022-01-24 14:55:00|1362|1360.5|1366|1365|1366|1365.5|1361.5|1360.5|27694
1643036400000|2022-01-24 15:00:00|1365.5|1364.5|1365|1364|1367|1366.5|1364.5|1364|22173
1643036700000|2022-01-24 15:05:00|1366.5|1365|1366|1365|1368|1367|1364|1363.5|10791
1643037000000|2022-01-24 15:10:00|1358|1357|1357|1355.5|1358|1357|1355.5|1355|8088
1643037300000|2022-01-24 15:15:00|1356.5|1356.5|1356|1355|1357.5|1356.5|1356|1355|8430
1643037600000|2022-01-24 15:20:00|1356.5|1355.5|1358.5|1357.5|1359.5|1358.5|1356.5|1355.5|9155
1643037900000|2022-01-24 15:25:00|1358|1353.5|1358.5|1357|1360|1358.5|1354.5|1353.5|20288
1643038200000|2022-01-24 15:30:00|1357.5|1357|1364.5|1363.5|1368|1366|1357.5|1356|14314
1643038500000|2022-01-24 15:35:00|1364|1362|1365|1364|1369|1367.5|1362|1361.5|7854
1643038800000|2022-01-24 15:40:00|1364|1363.5|1363|1362|1365|1363.5|1357|1355.5|53968
1643039100000|2022-01-24 15:45:00|1360.5|1359.5|1359|1358|1360.5|1359.5|1357.5|1356.5|4040
1643039400000|2022-01-24 15:50:00|1359.5|1358.5|1360|1358.5|1360.5|1359|1359|1358.5|1688
1643039700000|2022-01-24 15:55:00|1361.5|1360.5|1361.5|1360.5|1362.5|1361.5|1358.5|1357.5|41074
1643040000000|2022-01-24 16:00:00|1361|1361|1360|1358.5|1361|1361|1359.5|1358.5|15771
1643040300000|2022-01-24 16:05:00|1359.5|1359|1359.5|1358.5|1362|1360.5|1358.5|1357.5|24268
1643040600000|2022-01-24 16:10:00|1359|1358|1358|1357|1360|1358.5|1358|1357|22006
1643040900000|2022-01-24 16:15:00|1358.5|1357.5|1358|1356.5|1358.5|1357.5|1356|1355|10708
1643041200000|2022-01-24 16:20:00|1357.5|1356|1360.5|1359|1360.5|1359.5|1357|1356|14051
1643041500000|2022-01-24 16:25:00|1361|1359.5|1364.5|1362.5|1369.5|1368|1360.5|1359|126320
1643097600000|2022-01-25 08:00:00|1382|1368.5|1378|1376|1382|1377.5|1364.5|1361|18567
1643097900000|2022-01-25 08:05:00|1379.5|1376.5|1368.5|1366.5|1381|1379|1367.5|1365.5|4472
1643098200000|2022-01-25 08:10:00|1368|1366|1365.5|1363.5|1373|1370.5|1364|1363|11912
1643098500000|2022-01-25 08:15:00|1365|1364|1374.5|1373|1375|1374|1364.5|1363.5|12169
1643098800000|2022-01-25 08:20:00|1373.5|1371.5|1367.5|1365.5|1375|1373.5|1367.5|1365.5|11660
1643099100000|2022-01-25 08:25:00|1368|1366|1369.5|1367.5|1371.5|1369.5|1364.5|1362.5|14878
1643099400000|2022-01-25 08:30:00|1370|1368|1374|1371.5|1374.5|1371.5|1367|1365.5|11256
1643099700000|2022-01-25 08:35:00|1374.5|1372|1383.5|1381.5|1384|1381.5|1374.5|1371.5|9559
1643100000000|2022-01-25 08:40:00|1383|1381|1384|1382.5|1384.5|1383.5|1382|1381|5418
1643100300000|2022-01-25 08:45:00|1383.5|1383|1386|1384.5|1386|1385|1381|1378.5|6973
1643100600000|2022-01-25 08:50:00|1385.5|1383|1384|1381.5|1391.5|1390.5|1384|1381.5|7905
1643100900000|2022-01-25 08:55:00|1383.5|1381|1378|1376|1383.5|1382|1378|1376|7817
1643101200000|2022-01-25 09:00:00|1377.5|1376.5|1378|1375.5|1378.5|1376.5|1371.5|1370.5|5853
1643101500000|2022-01-25 09:05:00|1377|1376.5|1379|1377.5|1381.5|1380|1374.5|1372.5|5756
1643101800000|2022-01-25 09:10:00|1378.5|1378.5|1379|1377.5|1384|1382.5|1378.5|1377|6355
1643102100000|2022-01-25 09:15:00|1379.5|1378|1382.5|1381|1384.5|1383.5|1378.5|1377.5|4921
1643102400000|2022-01-25 09:20:00|1383|1381.5|1391.5|1390.5|1391.5|1390.5|1382.5|1381.5|4948
1643102700000|2022-01-25 09:25:00|1392|1391|1393|1392|1395.5|1394.5|1391|1390|6200
1643103000000|2022-01-25 09:30:00|1392.5|1392.5|1390.5|1389.5|1396.5|1394.5|1390.5|1389.5|5554
1643103300000|2022-01-25 09:35:00|1390|1388.5|1395|1393.5|1395.5|1394|1387|1385|5743
1643103600000|2022-01-25 09:40:00|1394.5|1392|1396|1394.5|1396.5|1395.5|1393|1391.5|7021
1643103900000|2022-01-25 09:45:00|1397|1395|1397.5|1396.5|1399.5|1398.5|1397|1395|2955
1643104200000|2022-01-25 09:50:00|1397|1396|1400|1399|1400.5|1400|1395.5|1394.5|15770
1643104500000|2022-01-25 09:55:00|1399.5|1399.5|1401.5|1400.5|1404|1403.5|1399.5|1398|13781
1643104800000|2022-01-25 10:00:00|1402|1400|1399|1398|1402|1400.5|1398.5|1398|5344
1643105100000|2022-01-25 10:05:00|1399.5|1398.5|1399|1397.5|1400.5|1400|1398.5|1397.5|8313
1643105400000|2022-01-25 10:10:00|1398.5|1397|1401.5|1400|1402|1400.5|1394.5|1393.5|10377
1643105700000|2022-01-25 10:15:00|1402|1400.5|1405|1402.5|1407.5|1405.5|1402|1400|10760
1643106000000|2022-01-25 10:20:00|1404.5|1403.5|1401|1399.5|1404.5|1403.5|1400|1398.5|6179
1643106300000|2022-01-25 10:25:00|1400.5|1398.5|1402.5|1402|1403|1402|1400|1397.5|7970
1643106600000|2022-01-25 10:30:00|1404|1402.5|1402|1400|1405.5|1404.5|1401.5|1400|6310
1643106900000|2022-01-25 10:35:00|1401.5|1400.5|1399|1397.5|1402|1400.5|1397|1395.5|8599
1643107200000|2022-01-25 10:40:00|1399.5|1398|1398|1397|1402|1400.5|1398|1397|6324
1643107500000|2022-01-25 10:45:00|1397.5|1396.5|1402|1400.5|1403.5|1402|1397|1396|6308
1643107800000|2022-01-25 10:50:00|1401.5|1400|1390.5|1388.5|1401.5|1400|1389|1388|14797
1643108100000|2022-01-25 10:55:00|1390|1389|1390|1388|1390|1389.5|1386|1384.5|6506
1643108400000|2022-01-25 11:00:00|1389.5|1387.5|1393.5|1391.5|1394|1392.5|1388.5|1387.5|4150
1643108700000|2022-01-25 11:05:00|1393|1392|1393|1391.5|1395.5|1394|1392|1391.5|6179
1643109000000|2022-01-25 11:10:00|1392.5|1392|1392.5|1391.5|1393|1392.5|1391.5|1389.5|6278
1643109300000|2022-01-25 11:15:00|1393|1392|1395.5|1394.5|1396.5|1395|1393|1391.5|4022
1643109600000|2022-01-25 11:20:00|1395|1394|1399.5|1398|1400|1399|1393|1392|7496
1643109900000|2022-01-25 11:25:00|1398.5|1397.5|1398|1397.5|1399.5|1397.5|1397.5|1396.5|3896
1643110200000|2022-01-25 11:30:00|1399|1398|1396|1395|1399|1398|1394|1392|5825
1643110500000|2022-01-25 11:35:00|1395.5|1394.5|1396.5|1395|1400|1398.5|1395|1393|5039
1643110800000|2022-01-25 11:40:00|1397|1395.5|1398|1397|1398.5|1398|1396|1395|7120
1643111100000|2022-01-25 11:45:00|1397.5|1396.5|1392.5|1391|1397.5|1396.5|1392|1390.5|3088
1643111400000|2022-01-25 11:50:00|1392|1390.5|1391|1389.5|1392|1390.5|1389.5|1389|5651
1643111700000|2022-01-25 11:55:00|1390.5|1389|1387|1386|1390.5|1389|1386.5|1385.5|9611
1643112000000|2022-01-25 12:00:00|1387.5|1386.5|1391.5|1390.5|1392.5|1391.5|1387.5|1386.5|13133
1643112300000|2022-01-25 12:05:00|1391|1390|1392|1391|1392|1391.5|1391|1389.5|3457
1643112600000|2022-01-25 12:10:00|1392.5|1391.5|1393.5|1392|1394.5|1393.5|1392|1391|5585
1643112900000|2022-01-25 12:15:00|1393|1391.5|1394|1393|1394.5|1394|1392|1391|8871
1643113200000|2022-01-25 12:20:00|1393.5|1392.5|1394.5|1393.5|1395.5|1394|1391.5|1390|8292
1643113500000|2022-01-25 12:25:00|1395|1394|1394|1393|1396|1395|1393.5|1392.5|16427
1643113800000|2022-01-25 12:30:00|1394.5|1393.5|1398|1396.5|1398|1396.5|1393.5|1392.5|6049
1643114100000|2022-01-25 12:35:00|1398.5|1397|1399.5|1398|1400.5|1399.5|1398.5|1397|13329
1643114400000|2022-01-25 12:40:00|1399|1397.5|1400|1398.5|1402|1400.5|1396.5|1394.5|21908
1643114700000|2022-01-25 12:45:00|1399.5|1399|1402.5|1401|1402.5|1401.5|1398.5|1396.5|9742
1643115000000|2022-01-25 12:50:00|1402|1400|1404.5|1403|1406|1405.5|1401|1400|18271
1643115300000|2022-01-25 12:55:00|1404|1402|1401|1400|1404|1403|1399|1397|15520
1643115600000|2022-01-25 13:00:00|1401.5|1400.5|1402|1400|1404.5|1404|1401.5|1400|12077
1643115900000|2022-01-25 13:05:00|1401.5|1399.5|1400|1398.5|1401.5|1399.5|1398|1396.5|12097
1643116200000|2022-01-25 13:10:00|1399.5|1399|1404|1403|1404|1403|1399.5|1398.5|7511
1643116500000|2022-01-25 13:15:00|1403.5|1402.5|1403.5|1402.5|1406.5|1405.5|1402.5|1401|17473
1643116800000|2022-01-25 13:20:00|1403|1401.5|1397.5|1396.5|1403.5|1402|1397.5|1396.5|7377
1643117100000|2022-01-25 13:25:00|1397|1396|1395.5|1394.5|1399|1398.5|1395.5|1394|13413
1643117400000|2022-01-25 13:30:00|1395|1394|1398.5|1397.5|1399|1397.5|1394|1392.5|6918
1643117700000|2022-01-25 13:35:00|1399|1398|1401|1400|1402.5|1401|1399|1397.5|10013
1643118000000|2022-01-25 13:40:00|1400.5|1399.5|1402|1401|1402|1401|1399|1398|8722
1643118300000|2022-01-25 13:45:00|1402.5|1401.5|1402|1400.5|1402.5|1402|1401|1400|7705
1643118600000|2022-01-25 13:50:00|1401.5|1401|1403|1402|1403|1402.5|1400|1399|9025
1643118900000|2022-01-25 13:55:00|1402.5|1401.5|1400|1399|1403|1402|1400|1399|5510
1643119200000|2022-01-25 14:00:00|1399.5|1399.5|1403|1401.5|1404|1403|1399|1398|23968
1643119500000|2022-01-25 14:05:00|1403.5|1402|1403.5|1402.5|1407|1405.5|1399.5|1398|33464
1643119800000|2022-01-25 14:10:00|1404|1403|1403|1402|1406.5|1406|1403|1402|17183
1643120100000|2022-01-25 14:15:00|1403.5|1402.5|1400.5|1399|1405|1404|1400|1398.5|22056
1643120400000|2022-01-25 14:20:00|1401|1399.5|1401|1400|1402.5|1402|1400.5|1399.5|22842
1643120700000|2022-01-25 14:25:00|1401.5|1400.5|1408|1407|1408.5|1407.5|1401|1400|13570
1643121000000|2022-01-25 14:30:00|1407.5|1406|1415|1414|1416|1415|1405.5|1404.5|51313
1643121300000|2022-01-25 14:35:00|1415.5|1414.5|1419|1418|1423.5|1422.5|1415|1414|34227
1643121600000|2022-01-25 14:40:00|1419.5|1417.5|1419.5|1418|1420|1419.5|1415|1413|27639
1643121900000|2022-01-25 14:45:00|1419|1417.5|1421.5|1420.5|1422|1421|1414.5|1414|27857
1643122200000|2022-01-25 14:50:00|1422|1421|1412|1411|1422|1421.5|1411.5|1410|26415
1643122500000|2022-01-25 14:55:00|1411.5|1410.5|1412.5|1409.5|1413.5|1412.5|1408.5|1407|22760
1643122800000|2022-01-25 15:00:00|1412|1410|1421|1420|1421.5|1420|1410.5|1409|43853
1643123100000|2022-01-25 15:05:00|1420.5|1419.5|1425.5|1424.5|1428|1427|1417|1415.5|45087
1643123400000|2022-01-25 15:10:00|1425|1424|1426|1424.5|1427|1425.5|1420|1418.5|19443
1643123700000|2022-01-25 15:15:00|1426.5|1425|1421.5|1420|1428.5|1427.5|1421|1420|22015
1643124000000|2022-01-25 15:20:00|1421|1419|1425.5|1424.5|1425.5|1424.5|1419|1418|19564
1643124300000|2022-01-25 15:25:00|1425|1424|1428.5|1427.5|1430|1428.5|1424.5|1423.5|25548
1643124600000|2022-01-25 15:30:00|1429|1428.5|1421.5|1420.5|1433|1431|1418.5|1418|30155
1643124900000|2022-01-25 15:35:00|1421|1420|1420|1418.5|1424.5|1423.5|1417|1415|20747
1643125200000|2022-01-25 15:40:00|1419|1418|1422.5|1421|1424|1423|1418.5|1417.5|22196
1643125500000|2022-01-25 15:45:00|1423|1421.5|1426|1425|1427.5|1426|1422.5|1421|18306
1643125800000|2022-01-25 15:50:00|1425.5|1425.5|1421.5|1420|1425.5|1425.5|1420.5|1419.5|14607
1643126100000|2022-01-25 15:55:00|1421|1420.5|1423.5|1423|1424.5|1423.5|1421|1420|22224
1643126400000|2022-01-25 16:00:00|1423|1422.5|1428.5|1428|1428.5|1428|1423|1422.5|29190
1643126700000|2022-01-25 16:05:00|1429|1427.5|1427|1425.5|1429|1428|1425.5|1424|23296
1643127000000|2022-01-25 16:10:00|1426.5|1426|1429|1428|1430|1429|1426.5|1425.5|20545
1643127300000|2022-01-25 16:15:00|1429.5|1428.5|1429.5|1428.5|1430|1429.5|1428.5|1427.5|16903
1643127600000|2022-01-25 16:20:00|1430|1429|1429.5|1428.5|1430|1429.5|1428|1427.5|19476
1643127900000|2022-01-25 16:25:00|1429|1428|1430|1428.5|1430.5|1429.5|1426.5|1426|61807
1643184000000|2022-01-26 08:00:00|1449.5|1440.5|1455.5|1452|1456|1452.5|1440|1436|10732
1643184300000|2022-01-26 08:05:00|1456|1452.5|1448|1445|1457.5|1455.5|1448|1444|21491
1643184600000|2022-01-26 08:10:00|1447.5|1444.5|1442|1440|1454|1450.5|1438.5|1437|15271
1643184900000|2022-01-26 08:15:00|1441.5|1439.5|1437.5|1435.5|1444.5|1442.5|1437.5|1435.5|17734
1643185200000|2022-01-26 08:20:00|1437|1435|1441.5|1440|1443|1442|1436|1434|42665
1643185500000|2022-01-26 08:25:00|1442.5|1441|1448.5|1446.5|1450.5|1448.5|1441.5|1440|45462
1643185800000|2022-01-26 08:30:00|1448|1447|1443|1442|1450|1449|1443|1441.5|21461
1643186100000|2022-01-26 08:35:00|1442.5|1441.5|1444.5|1443.5|1445|1444|1440|1438.5|10249
1643186400000|2022-01-26 08:40:00|1444|1443|1442.5|1441.5|1446|1444.5|1440|1438.5|11825
1643186700000|2022-01-26 08:45:00|1442|1441|1449.5|1447|1450|1448|1439|1437.5|24738
1643187000000|2022-01-26 08:50:00|1448.5|1446.5|1449|1447.5|1449.5|1448|1445|1443.5|6594
1643187300000|2022-01-26 08:55:00|1448.5|1447|1442.5|1440|1448.5|1447|1441.5|1439.5|7557
1643187600000|2022-01-26 09:00:00|1442|1441|1440.5|1439|1447.5|1446.5|1440|1438.5|6735
1643187900000|2022-01-26 09:05:00|1440|1438.5|1441.5|1440|1445|1443|1437.5|1435.5|5646
1643188200000|2022-01-26 09:10:00|1442|1440.5|1443|1441|1443|1442|1439.5|1438.5|5779
1643188500000|2022-01-26 09:15:00|1442.5|1441.5|1450.5|1449.5|1452|1450.5|1442|1441|11589
1643188800000|2022-01-26 09:20:00|1451|1450.5|1456.5|1455|1457.5|1457|1450|1449|15714
1643189100000|2022-01-26 09:25:00|1457|1455.5|1462.5|1460|1463|1460|1456.5|1455.5|5973
1643189400000|2022-01-26 09:30:00|1462|1461|1465|1462|1465.5|1464|1462|1460|2383
1643189700000|2022-01-26 09:35:00|1464.5|1462.5|1460.5|1459|1465|1463|1460|1458|3639
1643190000000|2022-01-26 09:40:00|1461|1459.5|1461.5|1460.5|1461.5|1461|1458.5|1457.5|5562
1643190300000|2022-01-26 09:45:00|1461|1460|1464|1462|1464.5|1463.5|1461|1459.5|6187
1643190600000|2022-01-26 09:50:00|1462.5|1461.5|1459.5|1458|1464|1461.5|1458.5|1457.5|6907
1643190900000|2022-01-26 09:55:00|1459|1457.5|1459|1457|1460|1459|1457|1456|5645
1643191200000|2022-01-26 10:00:00|1458|1456|1460.5|1459|1460.5|1459.5|1456.5|1455.5|3605
1643191500000|2022-01-26 10:05:00|1460|1458|1459|1458|1461|1459.5|1459|1457.5|3131
1643191800000|2022-01-26 10:10:00|1459.5|1458.5|1456.5|1455|1462|1461|1456|1455|11300
1643192100000|2022-01-26 10:15:00|1457|1455.5|1450|1448.5|1457|1456.5|1449.5|1447.5|7508
1643192400000|2022-01-26 10:20:00|1450.5|1449|1449|1448|1451|1450.5|1448.5|1447|8928
1643192700000|2022-01-26 10:25:00|1449.5|1448.5|1451|1449.5|1451.5|1451|1449|1447.5|6776
1643193000000|2022-01-26 10:30:00|1451.5|1450|1452.5|1450.5|1453.5|1451.5|1451|1449.5|3165
1643193300000|2022-01-26 10:35:00|1452|1451|1452|1451|1452.5|1451.5|1451|1450|3876
1643193600000|2022-01-26 10:40:00|1451.5|1450.5|1449|1448|1452|1450.5|1448.5|1448|8094
1643193900000|2022-01-26 10:45:00|1449.5|1448.5|1450|1449|1450.5|1449.5|1448|1447|22725
1643194200000|2022-01-26 10:50:00|1450.5|1448.5|1450|1448.5|1450.5|1449.5|1449|1448|8239
1643194500000|2022-01-26 10:55:00|1449.5|1448|1449|1448|1449.5|1448.5|1447.5|1447|6989
1643194800000|2022-01-26 11:00:00|1449.5|1449|1451|1449|1452.5|1451.5|1449|1448|14941
1643195100000|2022-01-26 11:05:00|1450.5|1448.5|1450.5|1449|1451|1450|1449.5|1448|5458
1643195400000|2022-01-26 11:10:00|1451|1450|1451|1449.5|1451|1450.5|1449.5|1448|8100
1643195700000|2022-01-26 11:15:00|1451.5|1450|1453|1451.5|1454|1452.5|1451|1449.5|7930
1643196000000|2022-01-26 11:20:00|1452.5|1451|1452.5|1451|1452.5|1451|1452.5|1450.5|2066
1643196300000|2022-01-26 11:25:00|1452|1450.5|1451|1449.5|1452|1451|1449.5|1448.5|8220
1643196600000|2022-01-26 11:30:00|1451.5|1450|1453|1452|1453|1452.5|1451|1450|3619
1643196900000|2022-01-26 11:35:00|1454|1452.5|1454|1453|1457.5|1456.5|1453.5|1452.5|4307
1643197200000|2022-01-26 11:40:00|1453.5|1452.5|1451.5|1450|1453.5|1452.5|1451.5|1450|2571
1643197500000|2022-01-26 11:45:00|1451|1450.5|1454|1453|1455|1454|1450|1448.5|7154
1643197800000|2022-01-26 11:50:00|1454.5|1453.5|1454|1452.5|1455.5|1454.5|1453|1451.5|2479
1643198100000|2022-01-26 11:55:00|1453.5|1453|1461|1459.5|1463|1461.5|1453.5|1452.5|8986
1643198400000|2022-01-26 12:00:00|1461.5|1459|1456|1455|1461.5|1459|1455.5|1454.5|8183
1643198700000|2022-01-26 12:05:00|1456.5|1455.5|1458.5|1457.5|1460|1458|1456.5|1455|3005
1643199000000|2022-01-26 12:10:00|1459|1458|1459|1458|1460|1459|1458.5|1457.5|2470
1643199300000|2022-01-26 12:15:00|1458.5|1457.5|1461|1459|1461|1460|1458.5|1457.5|4810
1643199600000|2022-01-26 12:20:00|1460|1459.5|1468|1467|1470|1468|1459|1457.5|15456
1643199900000|2022-01-26 12:25:00|1468.5|1467.5|1466|1464|1468.5|1468|1464.5|1463|14022
1643200200000|2022-01-26 12:30:00|1465.5|1464.5|1460|1459|1465.5|1464.5|1459.5|1458|26476
1643200500000|2022-01-26 12:35:00|1460.5|1459.5|1459|1457.5|1461.5|1460|1457.5|1455.5|7734
1643200800000|2022-01-26 12:40:00|1458.5|1457|1457.5|1456.5|1458.5|1457.5|1456|1455|3050
1643201100000|2022-01-26 12:45:00|1458|1457|1456|1455|1460|1459|1456|1455|6602
1643201400000|2022-01-26 12:50:00|1455.5|1454.5|1457.5|1456.5|1459.5|1457.5|1455.5|1454|7512
1643201700000|2022-01-26 12:55:00|1457|1456|1457|1455.5|1457.5|1456.5|1455.5|1455|8305
1643202000000|2022-01-26 13:00:00|1456.5|1455|1454.5|1453.5|1457|1455.5|1452|1450.5|12481
1643202300000|2022-01-26 13:05:00|1454|1454|1454.5|1453|1455.5|1454|1453|1451.5|2552
1643202600000|2022-01-26 13:10:00|1455|1453.5|1453|1452|1455|1453.5|1453|1452|4440
1643202900000|2022-01-26 13:15:00|1453.5|1452.5|1450.5|1450|1456|1454.5|1449.5|1448.5|15174
1643203200000|2022-01-26 13:20:00|1451|1450.5|1452.5|1451.5|1453|1451.5|1451|1450|1880
1643203500000|2022-01-26 13:25:00|1453|1452.5|1455.5|1454.5|1457|1455.5|1453|1451.5|5591
1643203800000|2022-01-26 13:30:00|1455|1454|1457|1456|1457|1456|1455|1454|4858
1643204100000|2022-01-26 13:35:00|1457.5|1456.5|1461.5|1460|1461.5|1460.5|1457.5|1456|7164
1643204400000|2022-01-26 13:40:00|1461|1459.5|1461.5|1460|1463.5|1462|1460.5|1459.5|3830
1643204700000|2022-01-26 13:45:00|1461|1459|1461.5|1460|1462|1461.5|1460|1458.5|2471
1643205000000|2022-01-26 13:50:00|1460.5|1459.5|1461|1460|1462|1460.5|1458|1456.5|13529
1643205300000|2022-01-26 13:55:00|1461.5|1460.5|1462.5|1461|1463.5|1462|1460|1459|6456
1643205600000|2022-01-26 14:00:00|1463|1461.5|1463|1461.5|1464.5|1463|1462.5|1461.5|2690
1643205900000|2022-01-26 14:05:00|1462.5|1461|1462.5|1461|1463.5|1462.5|1461|1460.5|30335
1643206200000|2022-01-26 14:10:00|1462|1460.5|1461|1460|1462.5|1461|1460.5|1460|7547
1643206500000|2022-01-26 14:15:00|1461.5|1460.5|1463|1462|1463|1462|1460|1459|7376
1643206800000|2022-01-26 14:20:00|1462.5|1461.5|1468|1466.5|1468.5|1467|1462.5|1461.5|10865
1643207100000|2022-01-26 14:25:00|1468.5|1467|1469.5|1468.5|1472|1471|1468.5|1467|13369
1643207400000|2022-01-26 14:30:00|1469|1468|1470.5|1469|1474|1472.5|1469|1467.5|15868
1643207700000|2022-01-26 14:35:00|1470|1468.5|1473.5|1472|1473.5|1472.5|1468|1467|34226
1643208000000|2022-01-26 14:40:00|1472.5|1471.5|1472.5|1470.5|1474|1473|1470.5|1468.5|13971
1643208300000|2022-01-26 14:45:00|1472|1471|1474.5|1473.5|1477.5|1475.5|1467|1465|31278
1643208600000|2022-01-26 14:50:00|1475|1474|1480|1479|1480|1479.5|1473|1472|30644
1643208900000|2022-01-26 14:55:00|1479.5|1478.5|1480.5|1479|1481.5|1480|1476.5|1475.5|44777
1643209200000|2022-01-26 15:00:00|1481|1480|1496|1493|1526.5|1525|1481|1480|235602
1643209500000|2022-01-26 15:05:00|1495.5|1494|1498|1495.5|1500|1499.5|1489|1487|48495
1643209800000|2022-01-26 15:10:00|1497.5|1496|1502|1500|1503.5|1501|1489.5|1486.5|31952
1643210100000|2022-01-26 15:15:00|1501.5|1500.5|1504.5|1503|1509|1506.5|1496|1494|45351
1643210400000|2022-01-26 15:20:00|1504|1502|1505.5|1504|1508.5|1506|1500|1498.5|68309
1643210700000|2022-01-26 15:25:00|1505|1503|1508|1506|1510|1509|1498|1496.5|62580
1643211000000|2022-01-26 15:30:00|1507.5|1505|1506|1504.5|1508|1506.5|1500.5|1500|43120
1643211300000|2022-01-26 15:35:00|1505.5|1503.5|1507.5|1505.5|1512|1510|1503.5|1501.5|52097
1643211600000|2022-01-26 15:40:00|1507|1506|1505|1504|1513.5|1511.5|1504.5|1502|83647
1643211900000|2022-01-26 15:45:00|1505.5|1504.5|1510.5|1509|1511|1510|1504.5|1502.5|45571
1643212200000|2022-01-26 15:50:00|1511|1509.5|1509.5|1508|1514|1513|1506|1505.5|34535
1643212500000|2022-01-26 15:55:00|1509|1507.5|1505.5|1504.5|1509|1508|1503.5|1502|28771
1643212800000|2022-01-26 16:00:00|1505|1505|1507.5|1506.5|1509|1507.5|1504.5|1503|15879
1643213100000|2022-01-26 16:05:00|1508.5|1507|1505.5|1504.5|1509|1508|1504|1503.5|22617
1643213400000|2022-01-26 16:10:00|1506|1505|1506.5|1505.5|1509.5|1509|1503.5|1502|29186
1643213700000|2022-01-26 16:15:00|1507|1506|1509|1508|1510.5|1509|1505.5|1503.5|29280
1643214000000|2022-01-26 16:20:00|1509.5|1508.5|1510|1508.5|1510.5|1509.5|1508|1506.5|53616
1643214300000|2022-01-26 16:25:00|1509.5|1509|1512.5|1510.5|1513|1512|1508|1507.5|64002
1643270400000|2022-01-27 08:00:00|1498|1481.5|1463|1459|1498|1481.5|1452.5|1450.5|61227
1643270700000|2022-01-27 08:05:00|1463.5|1459.5|1483|1480.5|1484.5|1480.5|1463|1459.5|26206
1643271000000|2022-01-27 08:10:00|1482|1481|1492.5|1490.5|1493|1490.5|1479|1477|15964
1643271300000|2022-01-27 08:15:00|1492|1489.5|1504|1501|1505.5|1502.5|1487|1485.5|44749
1643271600000|2022-01-27 08:20:00|1503.5|1501.5|1498.5|1496.5|1504|1501.5|1492|1490|22318
1643271900000|2022-01-27 08:25:00|1497.5|1495.5|1495|1493.5|1501|1499.5|1492.5|1491|20221
1643272200000|2022-01-27 08:30:00|1496|1494.5|1474.5|1472.5|1498|1495.5|1474|1471.5|58184
1643272500000|2022-01-27 08:35:00|1474|1472|1475.5|1474.5|1483|1481.5|1474|1471.5|7304
1643272800000|2022-01-27 08:40:00|1475|1472.5|1476.5|1475|1480|1477.5|1474|1472.5|13030
1643273100000|2022-01-27 08:45:00|1476|1474.5|1483.5|1481.5|1484.5|1483.5|1474|1471.5|16505
1643273400000|2022-01-27 08:50:00|1484|1483.5|1480|1478.5|1487|1485|1480|1478|10755
1643273700000|2022-01-27 08:55:00|1479.5|1478|1479.5|1478|1481|1480|1476|1475|12805
1643274000000|2022-01-27 09:00:00|1479|1478.5|1479.5|1477.5|1480.5|1479.5|1475|1472.5|8337
1643274300000|2022-01-27 09:05:00|1480|1478|1476|1474|1480.5|1479.5|1475|1473|8983
1643274600000|2022-01-27 09:10:00|1476.5|1474.5|1483|1481|1487|1485|1475.5|1474|13760
1643274900000|2022-01-27 09:15:00|1482.5|1480.5|1478.5|1477.5|1482.5|1480.5|1476.5|1473.5|12653
1643275200000|2022-01-27 09:20:00|1478|1478|1480|1479.5|1481|1480|1477.5|1476.5|8991
1643275500000|2022-01-27 09:25:00|1480.5|1480|1488|1487|1491|1489.5|1480.5|1480|27318
1643275800000|2022-01-27 09:30:00|1489|1487.5|1483|1481|1491|1490|1483|1481|5593
1643276100000|2022-01-27 09:35:00|1482.5|1481.5|1478|1476|1486|1484|1475.5|1473|18129
1643276400000|2022-01-27 09:40:00|1478.5|1476.5|1482.5|1480.5|1482.5|1480.5|1477.5|1476|8303
1643276700000|2022-01-27 09:45:00|1482|1481.5|1485|1483.5|1487.5|1486|1479.5|1478|16297
1643277000000|2022-01-27 09:50:00|1484.5|1484|1492.5|1491|1494.5|1493|1484|1482.5|9181
1643277300000|2022-01-27 09:55:00|1492|1491.5|1496|1494|1496|1494|1492|1491|12434
1643277600000|2022-01-27 10:00:00|1495.5|1494.5|1498.5|1497.5|1499|1498|1495|1494|11642
1643277900000|2022-01-27 10:05:00|1499|1498|1498.5|1497.5|1501.5|1501|1498|1496.5|8426
1643278200000|2022-01-27 10:10:00|1499|1498|1498.5|1498|1502.5|1501.5|1498.5|1497.5|9662
1643278500000|2022-01-27 10:15:00|1499|1497.5|1502.5|1500.5|1505|1504|1499|1497.5|9638
1643278800000|2022-01-27 10:20:00|1502|1501|1501.5|1500|1502.5|1501.5|1500|1498.5|9174
1643279100000|2022-01-27 10:25:00|1500.5|1499.5|1500.5|1499.5|1502.5|1501|1499|1497.5|10820
1643279400000|2022-01-27 10:30:00|1501.5|1500|1508|1507|1508|1507|1500|1498.5|18177
1643279700000|2022-01-27 10:35:00|1507.5|1506.5|1510|1508.5|1510.5|1509|1506.5|1505|17576
1643280000000|2022-01-27 10:40:00|1510.5|1509|1504.5|1502.5|1510.5|1509.5|1504|1502|5906
1643280300000|2022-01-27 10:45:00|1505|1503|1508.5|1507|1511|1510|1504.5|1503|16607
1643280600000|2022-01-27 10:50:00|1508|1506|1511.5|1510|1514.5|1513|1507|1506|26628
1643280900000|2022-01-27 10:55:00|1511|1510.5|1509.5|1508.5|1513.5|1512.5|1508.5|1507|29322
1643281200000|2022-01-27 11:00:00|1510|1508|1511.5|1510|1512|1511|1509|1508|5144
1643281500000|2022-01-27 11:05:00|1511|1510.5|1508.5|1507|1515|1513|1508.5|1506.5|15610
1643281800000|2022-01-27 11:10:00|1508|1507.5|1504|1502.5|1508|1507.5|1502.5|1502|9320
1643282100000|2022-01-27 11:15:00|1503.5|1503|1503.5|1501.5|1504.5|1503.5|1501|1499|4788
1643282400000|2022-01-27 11:20:00|1504|1502.5|1509.5|1508.5|1510|1509|1504|1502.5|14880
1643282700000|2022-01-27 11:25:00|1509|1508|1509.5|1508.5|1510|1509|1506.5|1505|8199
1643283000000|2022-01-27 11:30:00|1509|1509|1515|1513.5|1516.5|1514.5|1509|1508.5|8854
1643283300000|2022-01-27 11:35:00|1514.5|1513|1515|1513.5|1518|1516.5|1513|1512|16614
1643283600000|2022-01-27 11:40:00|1515.5|1514|1516.5|1515|1516.5|1515|1513|1512|8683
1643283900000|2022-01-27 11:45:00|1517|1514.5|1516.5|1515|1518.5|1517.5|1514.5|1513.5|13182
1643284200000|2022-01-27 11:50:00|1517|1515.5|1517|1516|1518.5|1517|1515|1514|5266
1643284500000|2022-01-27 11:55:00|1518.5|1516.5|1517.5|1516.5|1519|1518|1516|1515.5|5051
1643284800000|2022-01-27 12:00:00|1518|1517|1518|1517|1519|1517.5|1515.5|1514|5648
1643285100000|2022-01-27 12:05:00|1518.5|1517.5|1515.5|1514.5|1519.5|1518.5|1514|1512.5|6879
1643285400000|2022-01-27 12:10:00|1516|1515|1519|1518|1522|1520|1514.5|1514|10771
1643285700000|2022-01-27 12:15:00|1518.5|1517.5|1517|1515.5|1518.5|1517.5|1515|1514|9519
1643286000000|2022-01-27 12:20:00|1516.5|1516|1516|1515|1519.5|1518.5|1515.5|1515|8567
1643286300000|2022-01-27 12:25:00|1516.5|1515.5|1515|1514|1517|1515.5|1515|1514|5173
1643286600000|2022-01-27 12:30:00|1515.5|1514.5|1519|1518|1522.5|1520.5|1515.5|1514.5|8148
1643286900000|2022-01-27 12:35:00|1519.5|1518.5|1515.5|1513.5|1520.5|1520|1515.5|1513.5|5608
1643287200000|2022-01-27 12:40:00|1515|1514|1517.5|1516.5|1518.5|1517.5|1514.5|1513.5|5388
1643287500000|2022-01-27 12:45:00|1517|1516|1520|1519|1523|1522|1516.5|1515.5|9362
1643287800000|2022-01-27 12:50:00|1519.5|1518.5|1522|1520.5|1522|1520.5|1518.5|1517|13096
1643288100000|2022-01-27 12:55:00|1522.5|1521.5|1523.5|1522.5|1524.5|1523.5|1522.5|1521|13190
1643288400000|2022-01-27 13:00:00|1524|1523|1523.5|1522.5|1527.5|1526.5|1523.5|1522.5|14314
1643288700000|2022-01-27 13:05:00|1524|1523|1525|1523.5|1525|1524|1524|1522.5|8800
1643289000000|2022-01-27 13:10:00|1525.5|1524|1529|1528|1530|1529|1525|1524|13867
1643289300000|2022-01-27 13:15:00|1528.5|1527.5|1528.5|1527.5|1529|1528|1527.5|1526.5|4232
1643289600000|2022-01-27 13:20:00|1528|1528|1530.5|1529.5|1530.5|1529.5|1528|1527|10184
1643289900000|2022-01-27 13:25:00|1531|1530|1530.5|1529.5|1531.5|1530.5|1529.5|1528.5|12364
1643290200000|2022-01-27 13:30:00|1530|1529|1533|1531.5|1533|1532|1530|1529|11335
1643290500000|2022-01-27 13:35:00|1533.5|1532|1532|1530.5|1534.5|1533.5|1530.5|1529.5|11593
1643290800000|2022-01-27 13:40:00|1531.5|1530|1534|1533|1535|1534|1530|1529|28009
1643291100000|2022-01-27 13:45:00|1534.5|1533.5|1535.5|1534|1538|1537|1534.5|1533.5|11747
1643291400000|2022-01-27 13:50:00|1536|1534.5|1536.5|1535.5|1537|1536|1535.5|1534.5|15941
1643291700000|2022-01-27 13:55:00|1537|1536|1540|1538.5|1541|1539.5|1537|1535.5|13405
1643292000000|2022-01-27 14:00:00|1539.5|1538|1539|1537.5|1540|1539|1537.5|1536.5|13173
1643292300000|2022-01-27 14:05:00|1538.5|1537|1537|1536|1540|1539|1536.5|1536|11728
1643292600000|2022-01-27 14:10:00|1537.5|1536.5|1537.5|1536.5|1537.5|1537|1536|1535.5|10409
1643292900000|2022-01-27 14:15:00|1537|1536|1533.5|1532.5|1537.5|1537|1532.5|1531|15871
1643293200000|2022-01-27 14:20:00|1534|1533|1537|1536|1538|1536.5|1534|1532.5|19738
1643293500000|2022-01-27 14:25:00|1537.5|1536.5|1538|1537|1538.5|1537.5|1535.5|1534.5|20199
1643293800000|2022-01-27 14:30:00|1537.5|1536.5|1542|1541|1542.5|1541.5|1536.5|1536|33528
1643294100000|2022-01-27 14:35:00|1541.5|1540|1540.5|1540|1542|1541|1539|1538.5|35067
1643294400000|2022-01-27 14:40:00|1541|1539.5|1546|1545|1546|1545|1540.5|1539.5|27273
1643294700000|2022-01-27 14:45:00|1545.5|1544.5|1545|1543.5|1548|1547|1543|1542.5|28620
1643295000000|2022-01-27 14:50:00|1545.5|1544|1548|1547|1548|1547.5|1545.5|1544|17273
1643295300000|2022-01-27 14:55:00|1548.5|1547.5|1553|1551|1553|1551.5|1547|1545.5|22983
1643295600000|2022-01-27 15:00:00|1552.5|1550.5|1551.5|1550|1552.5|1550.5|1545|1543.5|32742
1643295900000|2022-01-27 15:05:00|1552|1550.5|1550.5|1549|1553.5|1552|1549.5|1548.5|24397
1643296200000|2022-01-27 15:10:00|1550|1549.5|1553.5|1551.5|1553.5|1551.5|1549|1548.5|24109
1643296500000|2022-01-27 15:15:00|1553|1551|1551|1550|1554.5|1552.5|1550|1549.5|42116
1643296800000|2022-01-27 15:20:00|1551.5|1550.5|1550|1549|1552.5|1551.5|1549.5|1548.5|25954
1643297100000|2022-01-27 15:25:00|1549.5|1548.5|1550.5|1549.5|1552|1551|1547|1546|30338
1643297400000|2022-01-27 15:30:00|1550|1549|1546|1545|1550.5|1549.5|1545|1544.5|41723
1643297700000|2022-01-27 15:35:00|1545.5|1545.5|1549.5|1548.5|1551.5|1550|1545|1544.5|35319
1643298000000|2022-01-27 15:40:00|1550|1549|1546.5|1545|1550|1549|1546|1545|17114
1643298300000|2022-01-27 15:45:00|1547|1545.5|1546.5|1545.5|1548.5|1547.5|1542.5|1541.5|23373
1643298600000|2022-01-27 15:50:00|1546|1545|1549.5|1548.5|1551|1549.5|1545|1543.5|18265
1643298900000|2022-01-27 15:55:00|1549|1548|1549.5|1548.5|1551|1550|1549|1548|21670
1643299200000|2022-01-27 16:00:00|1549|1549|1553|1552|1553|1552|1549|1548.5|19791
1643299500000|2022-01-27 16:05:00|1552.5|1551.5|1549.5|1548.5|1554|1553|1549|1548|72307
1643299800000|2022-01-27 16:10:00|1549|1548|1547.5|1546.5|1549.5|1548|1546|1545|13663
1643300100000|2022-01-27 16:15:00|1547|1546|1545|1544|1547|1546|1545|1544|36214
1643300400000|2022-01-27 16:20:00|1545.5|1544.5|1549.5|1549|1550|1549.5|1545|1544|52618
1643300700000|2022-01-27 16:25:00|1550|1549.5|1553|1551|1555|1554|1549.5|1548.5|52960
1643356800000|2022-01-28 08:00:00|1529|1523.5|1502.5|1499|1529|1523.5|1498.5|1494|112019
1643357100000|2022-01-28 08:05:00|1502|1498.5|1501.5|1499.5|1507.5|1504|1481.5|1477.5|116078
1643357400000|2022-01-28 08:10:00|1499.5|1497.5|1512|1510|1520|1518.5|1499.5|1497.5|54175
1643357700000|2022-01-28 08:15:00|1511.5|1510.5|1519|1517.5|1524.5|1523|1511.5|1510|36177
1643358000000|2022-01-28 08:20:00|1519.5|1518|1513.5|1511.5|1520|1518|1511|1510|10596
1643358300000|2022-01-28 08:25:00|1513|1510.5|1491.5|1489|1513|1511.5|1489.5|1488|71095
1643358600000|2022-01-28 08:30:00|1491|1488.5|1494|1493|1497.5|1497|1490.5|1488|34644
1643358900000|2022-01-28 08:35:00|1494.5|1494|1495|1493|1503|1501.5|1492|1490.5|88399
1643359200000|2022-01-28 08:40:00|1494.5|1491.5|1494|1491.5|1499.5|1497.5|1494|1491.5|36355
1643359500000|2022-01-28 08:45:00|1494.5|1492|1495.5|1494|1502.5|1501.5|1494.5|1492|27514
1643359800000|2022-01-28 08:50:00|1495|1494.5|1493.5|1491.5|1498|1496.5|1492|1491|10578
1643360100000|2022-01-28 08:55:00|1492.5|1491|1493.5|1492|1496.5|1494.5|1491|1489.5|31404
1643360400000|2022-01-28 09:00:00|1494|1492.5|1493|1491.5|1501|1499.5|1491|1489.5|29341
1643360700000|2022-01-28 09:05:00|1493.5|1492.5|1498.5|1497.5|1501|1498.5|1491|1490|29421
1643361000000|2022-01-28 09:10:00|1498|1497|1493.5|1491.5|1498|1497|1490.5|1489.5|32247
1643361300000|2022-01-28 09:15:00|1494|1492|1502.5|1501|1502.5|1501|1492|1491|36626
1643361600000|2022-01-28 09:20:00|1502|1501.5|1493|1491.5|1503.5|1502|1492.5|1491.5|16962
1643361900000|2022-01-28 09:25:00|1492.5|1492|1488|1486.5|1495|1494|1487.5|1486.5|31775
1643362200000|2022-01-28 09:30:00|1487.5|1486|1478.5|1477|1487.5|1486|1476.5|1474|29215
1643362500000|2022-01-28 09:35:00|1477.5|1476.5|1485|1483.5|1486|1485|1477.5|1476|32702
1643362800000|2022-01-28 09:40:00|1485.5|1484.5|1474.5|1472|1486|1485|1474.5|1472|18409
1643363100000|2022-01-28 09:45:00|1474|1472.5|1474.5|1472|1474.5|1472.5|1467|1464.5|34280
1643363400000|2022-01-28 09:50:00|1475|1473|1483.5|1481.5|1485.5|1484|1474.5|1473|39380
1643363700000|2022-01-28 09:55:00|1482|1480.5|1480|1478.5|1483|1481|1478|1477.5|15224
1643364000000|2022-01-28 10:00:00|1479.5|1477.5|1480.5|1479.5|1481|1479.5|1477.5|1476.5|34609
1643364300000|2022-01-28 10:05:00|1481|1479|1476|1473.5|1485|1482.5|1476|1473.5|39594
1643364600000|2022-01-28 10:10:00|1475.5|1473|1464.5|1462.5|1476|1474.5|1464.5|1461|17613
1643364900000|2022-01-28 10:15:00|1465|1463|1462|1460.5|1468|1467|1460.5|1459.5|11935
1643365200000|2022-01-28 10:20:00|1461.5|1461|1472.5|1470|1473|1470|1460|1458|15125
1643365500000|2022-01-28 10:25:00|1473|1471|1465|1463.5|1474.5|1472|1463|1462|22410
1643365800000|2022-01-28 10:30:00|1465.5|1464|1465.5|1464|1469.5|1468|1464.5|1463.5|21100
1643366100000|2022-01-28 10:35:00|1466.5|1464.5|1464.5|1463.5|1466.5|1465.5|1463.5|1462.5|18089
1643366400000|2022-01-28 10:40:00|1465.5|1464|1468|1467|1468.5|1467.5|1462|1460.5|53243
1643366700000|2022-01-28 10:45:00|1467.5|1466.5|1458.5|1457.5|1468|1467|1457.5|1457|26434
1643367000000|2022-01-28 10:50:00|1459|1458.5|1449.5|1448.5|1459|1458.5|1448|1446.5|57767
1643367300000|2022-01-28 10:55:00|1450|1449|1451.5|1450.5|1454|1452.5|1448.5|1447|18122
1643367600000|2022-01-28 11:00:00|1451|1450|1447.5|1445.5|1452.5|1451|1445|1444|18475
1643367900000|2022-01-28 11:05:00|1447|1445|1443.5|1442|1448|1446.5|1434|1432.5|95627
1643368200000|2022-01-28 11:10:00|1443|1441.5|1445.5|1443.5|1447|1445.5|1439.5|1438.5|16081
1643368500000|2022-01-28 11:15:00|1444.5|1443|1440.5|1439|1445.5|1443|1439|1436.5|23731
1643368800000|2022-01-28 11:20:00|1441|1439.5|1447|1445.5|1447.5|1445.5|1438.5|1437.5|28387
1643369100000|2022-01-28 11:25:00|1447.5|1446|1453|1451.5|1454.5|1453|1447.5|1446|11061
1643369400000|2022-01-28 11:30:00|1454|1452|1451|1450|1456.5|1455|1449.5|1447.5|25051
1643369700000|2022-01-28 11:35:00|1451.5|1450.5|1463|1461.5|1463|1461.5|1451.5|1450.5|71079
1643370000000|2022-01-28 11:40:00|1463.5|1462|1463|1461.5|1470.5|1467|1463|1461.5|14994
1643370300000|2022-01-28 11:45:00|1462.5|1460|1466.5|1464.5|1466.5|1464.5|1460|1459|14020
1643370600000|2022-01-28 11:50:00|1466|1465|1463|1461.5|1471.5|1469|1463|1461.5|11387
1643370900000|2022-01-28 11:55:00|1463.5|1462|1468.5|1466.5|1473.5|1472|1463.5|1462|20399
1643371200000|2022-01-28 12:00:00|1468|1466|1466.5|1465|1468|1466.5|1466|1465|2352
1643371500000|2022-01-28 12:05:00|1466|1464.5|1471|1469|1472|1470.5|1465.5|1464|17177
1643371800000|2022-01-28 12:10:00|1470|1468|1469.5|1466|1476.5|1474.5|1468.5|1466|22975
1643372100000|2022-01-28 12:15:00|1469|1466.5|1460.5|1458.5|1469|1468|1460|1458.5|6924
1643372400000|2022-01-28 12:20:00|1461|1459|1453.5|1451.5|1461.5|1461|1453.5|1451.5|12802
1643372700000|2022-01-28 12:25:00|1453|1451|1450.5|1449|1454|1452.5|1449.5|1448.5|7620
1643373000000|2022-01-28 12:30:00|1450|1450|1453|1452|1453.5|1452.5|1448.5|1447.5|10875
1643373300000|2022-01-28 12:35:00|1453.5|1452.5|1452|1451|1453.5|1453|1451|1449|8476
1643373600000|2022-01-28 12:40:00|1452.5|1451.5|1453|1451.5|1453|1451.5|1447.5|1446|12519
1643373900000|2022-01-28 12:45:00|1452.5|1451|1449.5|1448|1454|1453|1448.5|1447.5|8133
1643374200000|2022-01-28 12:50:00|1449|1447.5|1449|1447.5|1449.5|1448|1447|1446.5|6077
1643374500000|2022-01-28 12:55:00|1449.5|1448|1453.5|1452.5|1456|1454.5|1449.5|1448|16371
1643374800000|2022-01-28 13:00:00|1454|1452|1452|1451|1454.5|1453|1452|1450.5|10057
1643375100000|2022-01-28 13:05:00|1451.5|1451.5|1454|1452.5|1456|1454|1451|1449|20709
1643375400000|2022-01-28 13:10:00|1453.5|1453|1452.5|1451|1453.5|1453|1449.5|1448.5|13110
1643375700000|2022-01-28 13:15:00|1453|1451.5|1453.5|1452|1455.5|1453.5|1450.5|1449.5|37933
1643376000000|2022-01-28 13:20:00|1453|1451.5|1450|1448.5|1453|1452.5|1447.5|1446|16763
1643376300000|2022-01-28 13:25:00|1449.5|1449|1448|1446.5|1451|1450|1445|1444|32783
1643376600000|2022-01-28 13:30:00|1449.5|1447|1454.5|1453.5|1456|1454.5|1448.5|1446.5|18120
1643376900000|2022-01-28 13:35:00|1455|1454|1455|1454|1456|1454|1454.5|1453.5|43812
1643377200000|2022-01-28 13:40:00|1454.5|1453.5|1454|1452.5|1456.5|1455.5|1451|1449.5|26175
1643377500000|2022-01-28 13:45:00|1453.5|1452|1445.5|1444.5|1456|1455|1445|1444|20912
1643377800000|2022-01-28 13:50:00|1446|1445|1445|1443.5|1451.5|1450.5|1444|1443|56456
1643378100000|2022-01-28 13:55:00|1444.5|1444|1447.5|1446|1448|1447|1444.5|1443.5|33120
1643378400000|2022-01-28 14:00:00|1447|1446.5|1444.5|1443.5|1449.5|1448|1443.5|1443|23390
1643378700000|2022-01-28 14:05:00|1444|1443|1436.5|1435.5|1444.5|1443.5|1436|1434.5|41763
1643379000000|2022-01-28 14:10:00|1436|1435|1436.5|1435.5|1437|1436.5|1434|1433|20743
1643379300000|2022-01-28 14:15:00|1436|1435|1441.5|1440.5|1441.5|1440.5|1435.5|1434.5|22139
1643379600000|2022-01-28 14:20:00|1442|1441.5|1447.5|1446|1448|1447|1442|1440.5|13340
1643379900000|2022-01-28 14:25:00|1448|1446.5|1454|1452.5|1455|1454|1448|1446.5|22605
1643380200000|2022-01-28 14:30:00|1454.5|1453|1450.5|1448.5|1459.5|1458|1450.5|1448.5|34758
1643380500000|2022-01-28 14:35:00|1450|1448|1449.5|1448|1450|1448.5|1445.5|1444.5|24066
1643380800000|2022-01-28 14:40:00|1449|1447.5|1443.5|1442|1449|1448|1441|1439.5|30397
1643381100000|2022-01-28 14:45:00|1444|1442.5|1439.5|1437.5|1444.5|1443|1436|1435|31756
1643381400000|2022-01-28 14:50:00|1439|1438|1433|1432|1440.5|1440|1432|1430|48306
1643381700000|2022-01-28 14:55:00|1432.5|1431.5|1435|1434|1437.5|1435.5|1431|1430|46507
1643382000000|2022-01-28 15:00:00|1434.5|1433.5|1425.5|1424.5|1435.5|1435|1425.5|1424.5|28575
1643382300000|2022-01-28 15:05:00|1425|1423.5|1415.5|1414|1425|1423.5|1413|1411|44433
1643382600000|2022-01-28 15:10:00|1415|1414.5|1417|1415.5|1426|1423.5|1415|1414.5|51975
1643382900000|2022-01-28 15:15:00|1416.5|1415|1414.5|1413|1416.5|1415.5|1412.5|1411.5|24333
1643383200000|2022-01-28 15:20:00|1414|1413.5|1412.5|1411.5|1414.5|1413.5|1407.5|1406|34238
1643383500000|2022-01-28 15:25:00|1412|1411|1415.5|1414.5|1415.5|1414.5|1409.5|1408|41487
1643383800000|2022-01-28 15:30:00|1415|1414|1410.5|1409|1415.5|1415|1409.5|1407.5|40895
1643384100000|2022-01-28 15:35:00|1410|1409.5|1412.5|1411|1414|1413|1409.5|1409|33071
1643384400000|2022-01-28 15:40:00|1413|1411.5|1418.5|1418|1418.5|1418|1412.5|1411.5|48259
1643384700000|2022-01-28 15:45:00|1419|1418.5|1424.5|1423|1424.5|1423.5|1418.5|1417.5|46979
1643385000000|2022-01-28 15:50:00|1424|1423.5|1433.5|1432|1433.5|1432.5|1424|1423.5|63645
1643385300000|2022-01-28 15:55:00|1434|1432.5|1434.5|1433.5|1435.5|1434.5|1433.5|1432|30164
1643385600000|2022-01-28 16:00:00|1435|1434|1439|1438|1439|1438|1434.5|1434|33125
1643385900000|2022-01-28 16:05:00|1438.5|1437.5|1439|1438|1442.5|1442|1438|1437.5|47154
1643386200000|2022-01-28 16:10:00|1439.5|1438.5|1445.5|1444.5|1445.5|1445|1439.5|1438.5|56387
1643386500000|2022-01-28 16:15:00|1446|1445|1447.5|1446.5|1447.5|1447|1444|1443.5|33222
1643386800000|2022-01-28 16:20:00|1448|1447|1448.5|1447|1451|1450|1447.5|1447|51330
1643387100000|2022-01-28 16:25:00|1447|1446.5|1442.5|1442|1451.5|1450|1442.5|1442|62990
1643616000000|2022-01-31 08:00:00|1461.5|1454|1465.5|1463.5|1478|1474|1455|1447.5|27425
1643616300000|2022-01-31 08:05:00|1467.5|1464|1468|1466|1469|1467|1462|1458.5|13272
1643616600000|2022-01-31 08:10:00|1468.5|1467|1476|1474.5|1481|1479|1468.5|1467|13369
1643616900000|2022-01-31 08:15:00|1477|1476|1472|1470|1482|1480.5|1471.5|1468.5|11123
1643617200000|2022-01-31 08:20:00|1471.5|1469.5|1465.5|1464|1471.5|1469.5|1465|1464|6989
1643617500000|2022-01-31 08:25:00|1465|1463.5|1472|1470|1476.5|1473.5|1462.5|1461|9539
1643617800000|2022-01-31 08:30:00|1471.5|1469.5|1466|1464|1471.5|1469.5|1464|1463.5|8767
1643618100000|2022-01-31 08:35:00|1465.5|1463.5|1460.5|1458|1466|1463.5|1460.5|1458|3708
1643618400000|2022-01-31 08:40:00|1460|1457.5|1465|1464.5|1466|1465|1455|1453.5|6235
1643618700000|2022-01-31 08:45:00|1465.5|1465|1477|1475|1477|1475|1464.5|1463.5|9929
1643619000000|2022-01-31 08:50:00|1478|1475.5|1475|1474|1478|1476|1471.5|1470.5|7504
1643619300000|2022-01-31 08:55:00|1474.5|1473.5|1470|1468|1475.5|1474|1467.5|1466|52870
1643619600000|2022-01-31 09:00:00|1469.5|1467.5|1471.5|1470.5|1473.5|1472.5|1468.5|1466.5|8644
1643619900000|2022-01-31 09:05:00|1470.5|1470|1472.5|1470.5|1474|1472.5|1465|1464|8418
1643620200000|2022-01-31 09:10:00|1472|1470|1468.5|1466|1472|1470.5|1464.5|1463|8235
1643620500000|2022-01-31 09:15:00|1469|1467|1468|1467|1471|1470.5|1466.5|1465.5|66373
1643620800000|2022-01-31 09:20:00|1468.5|1467.5|1471|1470.5|1472.5|1470.5|1468|1466.5|6705
1643621100000|2022-01-31 09:25:00|1470.5|1469.5|1471.5|1470|1471.5|1470.5|1468.5|1466.5|4702
1643621400000|2022-01-31 09:30:00|1471|1470.5|1469|1468|1471.5|1470.5|1469|1466.5|4044
1643621700000|2022-01-31 09:35:00|1469.5|1468.5|1474|1473|1474.5|1473.5|1469.5|1468|12581
1643622000000|2022-01-31 09:40:00|1474.5|1473.5|1470|1469|1474.5|1473.5|1469.5|1468.5|14826
1643622300000|2022-01-31 09:45:00|1470.5|1469.5|1472|1471|1474.5|1473|1470|1469|12324
1643622600000|2022-01-31 09:50:00|1471.5|1470.5|1469.5|1467.5|1473.5|1472.5|1469.5|1467.5|8258
1643622900000|2022-01-31 09:55:00|1470|1468|1471.5|1470.5|1472|1470.5|1468|1467|9531
1643623200000|2022-01-31 10:00:00|1472|1471|1473|1472.5|1474.5|1472.5|1469|1468|18001
1643623500000|2022-01-31 10:05:00|1474|1472|1471.5|1470.5|1474|1472|1464.5|1463.5|25627
1643623800000|2022-01-31 10:10:00|1471|1470|1464.5|1463.5|1471.5|1470|1464|1463|6267
1643624100000|2022-01-31 10:15:00|1465|1464|1466|1465|1467|1466.5|1464.5|1464|8800
1643624400000|2022-01-31 10:20:00|1465.5|1465.5|1462.5|1461.5|1466|1465.5|1461|1460.5|5634
1643624700000|2022-01-31 10:25:00|1463|1462|1465|1464|1465.5|1465|1463|1461.5|12360
1643625000000|2022-01-31 10:30:00|1464.5|1463.5|1461.5|1460.5|1465|1463.5|1461.5|1460.5|7092
1643625300000|2022-01-31 10:35:00|1461|1460|1451.5|1451|1461|1460.5|1451.5|1450|6021
1643625600000|2022-01-31 10:40:00|1452|1451.5|1456.5|1455.5|1457.5|1456.5|1452|1451|6651
1643625900000|2022-01-31 10:45:00|1457|1456|1459.5|1458.5|1461|1460|1456.5|1455.5|11916
1643626200000|2022-01-31 10:50:00|1459|1458|1453.5|1452.5|1459|1458|1453.5|1452.5|2650
1643626500000|2022-01-31 10:55:00|1454|1453|1455|1453.5|1455|1454.5|1453|1452|5679
1643626800000|2022-01-31 11:00:00|1455.5|1454|1444|1442.5|1455.5|1455|1442|1441|28618
1643627100000|2022-01-31 11:05:00|1443.5|1443|1446|1444.5|1450|1449|1443.5|1441|13853
1643627400000|2022-01-31 11:10:00|1445.5|1444|1444|1442.5|1445.5|1444.5|1444|1442.5|2193
1643627700000|2022-01-31 11:15:00|1443.5|1443|1445.5|1444.5|1447|1446|1443.5|1442.5|7265
1643628000000|2022-01-31 11:20:00|1445|1444|1444.5|1443.5|1445.5|1445|1444|1443|3336
1643628300000|2022-01-31 11:25:00|1444|1443|1441.5|1440.5|1444.5|1443.5|1440.5|1440|4026
1643628600000|2022-01-31 11:30:00|1442|1441|1441|1440|1444|1442.5|1441|1440|2950
1643628900000|2022-01-31 11:35:00|1440.5|1440.5|1438.5|1437.5|1441.5|1440.5|1437.5|1436.5|5904
1643629200000|2022-01-31 11:40:00|1438|1437|1438.5|1437.5|1439|1438|1436.5|1435.5|6361
1643629500000|2022-01-31 11:45:00|1439|1438|1438|1437|1439|1438|1437.5|1436.5|3810
1643629800000|2022-01-31 11:50:00|1438.5|1437.5|1440|1439.5|1441.5|1440.5|1438|1437|6518
1643630100000|2022-01-31 11:55:00|1440.5|1440|1445.5|1444.5|1445.5|1444.5|1440.5|1439.5|6799
1643630400000|2022-01-31 12:00:00|1445|1444|1445.5|1444.5|1446.5|1446|1445|1444|16693
1643630700000|2022-01-31 12:05:00|1446|1445|1447|1446|1448|1447|1445.5|1444.5|4953
1643631000000|2022-01-31 12:10:00|1446.5|1446.5|1444|1442.5|1447.5|1446.5|1443.5|1442.5|8200
1643631300000|2022-01-31 12:15:00|1443.5|1442|1438.5|1437|1443.5|1442|1438|1437|4876
1643631600000|2022-01-31 12:20:00|1438|1437.5|1438.5|1437.5|1439.5|1438.5|1438|1437|4890
1643631900000|2022-01-31 12:25:00|1438|1437|1438.5|1437|1438.5|1437.5|1438|1437|1458
1643632200000|2022-01-31 12:30:00|1438||1438.5||1438.5||1438||730
1643632500000|2022-01-31 12:35:00|1438|1437.5|1434|1432.5|1438.5|1437.5|1434|1432.5|12057
1643632800000|2022-01-31 12:40:00|1434.5|1433|1431|1430.5|1434.5|1433|1430.5|1429.5|7795
1643633100000|2022-01-31 12:45:00|1431.5|1430|1434|1432.5|1434.5|1433.5|1431.5|1430|11349
1643633400000|2022-01-31 12:50:00|1434.5|1433|1438.5|1437.5|1438.5|1437.5|1434.5|1433|10012
1643633700000|2022-01-31 12:55:00|1439|1438|1440.5|1439.5|1440.5|1439.5|1438.5|1437.5|5013
1643634000000|2022-01-31 13:00:00|1440|1439|1439|1437.5|1440.5|1439.5|1439|1437.5|1429
1643634300000|2022-01-31 13:05:00|1438.5|1437|1437.5|1436.5|1439|1437|1436|1435|3314
1643634600000|2022-01-31 13:10:00|1438|1437|1445|1444|1445.5|1444.5|1437.5|1436.5|11881
1643634900000|2022-01-31 13:15:00|1445.5|1444.5|1449|1448.5|1451.5|1450.5|1445.5|1444|11651
1643635200000|2022-01-31 13:20:00|1449.5|1448|1445.5|1444.5|1449.5|1448|1445|1444.5|5159
1643635500000|2022-01-31 13:25:00|1446|1445|1448.5|1447|1448.5|1447.5|1445.5|1444.5|5698
1643635800000|2022-01-31 13:30:00|1449|1447.5|1448.5|1447.5|1449.5|1448|1447.5|1446.5|3421
1643636100000|2022-01-31 13:35:00|1449|1448|1450|1449|1451|1450.5|1449|1447.5|6533
1643636400000|2022-01-31 13:40:00|1450.5|1449.5|1452.5|1451.5|1453.5|1452.5|1450.5|1449.5|6600
1643636700000|2022-01-31 13:45:00|1453|1452|1452.5|1451.5|1453.5|1453|1452.5|1451.5|4143
1643637000000|2022-01-31 13:50:00|1453|1452|1449.5|1448|1453|1452|1448|1447|7704
1643637300000|2022-01-31 13:55:00|1449|1448.5|1449|1448|1449|1448.5|1449|1448|792
1643637600000|2022-01-31 14:00:00|1449.5|1448.5|1455.5|1454.5|1455.5|1455|1449.5|1448|17623
1643637900000|2022-01-31 14:05:00|1456.5|1455|1458|1457|1458|1457|1455.5|1454.5|5816
1643638200000|2022-01-31 14:10:00|1457.5|1456.5|1459|1458|1462|1461|1457|1455.5|8337
1643638500000|2022-01-31 14:15:00|1460|1458.5|1461.5|1460.5|1462|1461|1459.5|1458.5|10408
1643638800000|2022-01-31 14:20:00|1462|1461.5|1462|1461|1464.5|1463.5|1460.5|1460|7412
1643639100000|2022-01-31 14:25:00|1461.5|1460.5|1462|1460|1464.5|1464|1461.5|1460|13418
1643639400000|2022-01-31 14:30:00|1461.5|1460.5|1464.5|1463|1465.5|1464.5|1458.5|1456.5|92754
1643639700000|2022-01-31 14:35:00|1465.5|1463.5|1467.5|1466|1468.5|1467|1461.5|1460.5|52577
1643640000000|2022-01-31 14:40:00|1468|1466.5|1472|1471|1473|1471.5|1467.5|1466.5|14248
1643640300000|2022-01-31 14:45:00|1471.5|1470.5|1472.5|1471.5|1474.5|1473|1471.5|1470.5|10848
1643640600000|2022-01-31 14:50:00|1472|1471|1479|1476.5|1481.5|1479.5|1471.5|1470.5|17207
1643640900000|2022-01-31 14:55:00|1479.5|1477|1485.5|1483.5|1485.5|1483.5|1479.5|1477|17122
1643641200000|2022-01-31 15:00:00|1486.5|1484|1483|1482|1486.5|1485.5|1481.5|1481|14716
1643641500000|2022-01-31 15:05:00|1482.5|1481|1484.5|1483.5|1488|1487|1482|1480.5|13054
1643641800000|2022-01-31 15:10:00|1485|1484.5|1490.5|1489.5|1492|1490.5|1484|1483|18214
1643642100000|2022-01-31 15:15:00|1490|1489|1490|1489|1490.5|1489.5|1488|1486.5|12506
1643642400000|2022-01-31 15:20:00|1490.5|1489.5|1495.5|1494.5|1498.5|1497|1490.5|1489|56678
1643642700000|2022-01-31 15:25:00|1495|1494|1491|1489.5|1495.5|1494.5|1490.5|1489.5|22694
1643643000000|2022-01-31 15:30:00|1490.5|1490|1492.5|1491.5|1492.5|1492|1488|1487|59054
1643643300000|2022-01-31 15:35:00|1492|1492|1493.5|1492.5|1495.5|1494.5|1492|1492|16540
1643643600000|2022-01-31 15:40:00|1493|1492|1500.5|1499|1500.5|1499.5|1493|1492|36886
1643643900000|2022-01-31 15:45:00|1500|1499.5|1500|1499|1502.5|1501.5|1498|1497|68100
1643644200000|2022-01-31 15:50:00|1499.5|1498.5|1498|1496.5|1500.5|1499.5|1496|1494.5|16181
1643644500000|2022-01-31 15:55:00|1497.5|1497|1501|1500|1502|1501|1497|1496|20103
1643644800000|2022-01-31 16:00:00|1500.5|1499.5|1500|1498.5|1503.5|1502.5|1499.5|1498.5|17719
1643645100000|2022-01-31 16:05:00|1499.5|1499|1501.5|1500.5|1503|1502|1497.5|1496.5|47428
1643645400000|2022-01-31 16:10:00|1501|1500|1506.5|1505|1507|1506.5|1499.5|1498.5|21535
1643645700000|2022-01-31 16:15:00|1506|1505.5|1505|1504|1506.5|1505.5|1504.5|1503|11329
1643646000000|2022-01-31 16:20:00|1505.5|1504.5|1507|1506|1509|1508|1504|1503|97970
1643646300000|2022-01-31 16:25:00|1506.5|1505.5|1510|1508|1512.5|1511|1503.5|1502.5|69364
1643702400000|2022-02-01 08:00:00|1505|1490.5|1501|1495|1505|1498|1488|1481.5|32597
1643702700000|2022-02-01 08:05:00|1500.5|1496|1488.5|1485|1501|1498|1488|1485|10209
1643703000000|2022-02-01 08:10:00|1489.5|1485.5|1493|1491|1501.5|1500.5|1489|1485.5|13975
1643703300000|2022-02-01 08:15:00|1492.5|1490.5|1493.5|1491|1493.5|1491|1487|1485.5|8701
1643703600000|2022-02-01 08:20:00|1493|1491.5|1488|1486.5|1493.5|1492.5|1486.5|1486|9786
1643703900000|2022-02-01 08:25:00|1488.5|1487|1487|1485.5|1491|1489|1486.5|1485|6974
1643704200000|2022-02-01 08:30:00|1487.5|1486|1484.5|1483.5|1488.5|1487|1483.5|1483|7407
1643704500000|2022-02-01 08:35:00|1484|1483|1482|1480.5|1484.5|1483|1480|1479|11841
1643704800000|2022-02-01 08:40:00|1482.5|1481|1493.5|1491.5|1495|1493.5|1481.5|1481|23820
1643705100000|2022-02-01 08:45:00|1493|1492|1490|1488.5|1493|1492|1483|1481.5|8562
1643705400000|2022-02-01 08:50:00|1489.5|1487.5|1482|1480.5|1489.5|1488.5|1481|1479.5|5210
1643705700000|2022-02-01 08:55:00|1481.5|1480|1484.5|1482.5|1485.5|1484|1480.5|1480|3688
1643706000000|2022-02-01 09:00:00|1484|1483|1487|1484.5|1488.5|1486.5|1481.5|1481|4117
1643706300000|2022-02-01 09:05:00|1486.5|1485|1484|1481.5|1487|1486|1483.5|1481.5|5676
1643706600000|2022-02-01 09:10:00|1484.5|1482|1484.5|1483|1485.5|1484|1482|1481|5189
1643706900000|2022-02-01 09:15:00|1484|1482.5|1484.5|1483|1488.5|1486.5|1483|1482.5|7596
1643707200000|2022-02-01 09:20:00|1484|1482.5|1479|1477|1484|1482.5|1475|1473.5|6231
1643707500000|2022-02-01 09:25:00|1478.5|1477.5|1473|1471|1480|1478|1473|1470.5|1292
1643707800000|2022-02-01 09:30:00|1473.5|1471.5|1480.5|1479|1481.5|1480|1473.5|1471.5|5139
1643708100000|2022-02-01 09:35:00|1481|1479.5|1483|1481.5|1484|1482|1480|1478|5375
1643708400000|2022-02-01 09:40:00|1482.5|1481|1483.5|1482|1484|1482.5|1481.5|1480.5|4827
1643708700000|2022-02-01 09:45:00|1483|1481|1481|1479.5|1483.5|1482|1480.5|1479.5|3689
1643709000000|2022-02-01 09:50:00|1481.5|1480.5|1481|1480|1481.5|1480.5|1478.5|1477.5|4401
1643709300000|2022-02-01 09:55:00|1480.5|1479.5|1476.5|1475.5|1480.5|1479.5|1476.5|1475|4159
1643709600000|2022-02-01 10:00:00|1477|1476|1477|1475.5|1477.5|1476|1477|1475.5|2291
1643709900000|2022-02-01 10:05:00|1477.5|1476|1475|1473|1479|1478|1475|1473|3098
1643710200000|2022-02-01 10:10:00|1474.5|1472.5|1470|1468.5|1474.5|1472.5|1467|1465.5|4172
1643710500000|2022-02-01 10:15:00|1470.5|1469|1473|1471.5|1474|1472.5|1469.5|1469|7927
1643710800000|2022-02-01 10:20:00|1473.5|1472|1472|1471|1473.5|1472.5|1471.5|1470|7681
1643711100000|2022-02-01 10:25:00|1472.5|1470.5|1473|1471.5|1474|1473|1471|1470.5|4143
1643711400000|2022-02-01 10:30:00|1472|1471|1472|1470.5|1474|1472.5|1471.5|1470|3018
1643711700000|2022-02-01 10:35:00|1471.5|1469.5|1470|1468.5|1471.5|1470|1469.5|1468|2759
1643712000000|2022-02-01 10:40:00|1469.5|1468|1471|1469.5|1471|1469.5|1469.5|1468|2709
1643712300000|2022-02-01 10:45:00|1470.5|1469|1467.5|1467|1470.5|1469|1467|1466|3695
1643712600000|2022-02-01 10:50:00|1467|1466.5|1467|1466|1467.5|1466.5|1463.5|1462|6627
1643712900000|2022-02-01 10:55:00|1467.5|1466.5|1467|1466|1468|1467|1466|1465|3676
1643713200000|2022-02-01 11:00:00|1467.5|1466.5|1467|1465.5|1467.5|1466.5|1464.5|1463.5|8522
1643713500000|2022-02-01 11:05:00|1466|1466|1467|1466|1468.5|1468|1466|1465|7317
1643713800000|2022-02-01 11:10:00|1467.5|1466.5|1468.5|1467|1468.5|1467.5|1467.5|1466|3372
1643714100000|2022-02-01 11:15:00|1467.5|1466.5|1464|1462.5|1467.5|1466.5|1462.5|1460.5|3324
1643714400000|2022-02-01 11:20:00|1463.5|1462|1463|1462|1464|1462.5|1462.5|1460.5|2124
1643714700000|2022-02-01 11:25:00|1462.5|1461.5|1461|1459|1463.5|1462.5|1460.5|1459|3488
1643715000000|2022-02-01 11:30:00|1461.5|1459.5|1462|1461|1462|1461.5|1460.5|1459|5042
1643715300000|2022-02-01 11:35:00|1462.5|1461.5|1462|1460.5|1463|1462|1461.5|1460|3813
1643715600000|2022-02-01 11:40:00|1462.5|1461|1458.5|1457.5|1463|1462|1458.5|1456.5|8006
1643715900000|2022-02-01 11:45:00|1459|1458|1456|1454.5|1459|1458|1454.5|1452.5|12680
1643716200000|2022-02-01 11:50:00|1456.5|1455|1450.5|1449|1458.5|1457.5|1450|1448|27782
1643716500000|2022-02-01 11:55:00|1451|1448.5|1453|1452|1453|1452|1450.5|1448.5|8853
1643716800000|2022-02-01 12:00:00|1453.5|1452.5|1450|1448.5|1454|1453|1450|1448|5041
1643717100000|2022-02-01 12:05:00|1449.5|1448|1449|1447.5|1449.5|1448.5|1448|1446.5|3569
1643717400000|2022-02-01 12:10:00|1448.5|1448|1449.5|1448|1449.5|1448.5|1448.5|1447.5|3864
1643717700000|2022-02-01 12:15:00|1449|1448.5|1449.5|1448|1449.5|1448.5|1448.5|1447.5|1629
1643718000000|2022-02-01 12:20:00|1450|1449|1455.5|1454.5|1455.5|1455|1450|1449|17090
1643718300000|2022-02-01 12:25:00|1456|1455|1456|1455|1458|1457.5|1456|1454.5|4312
1643718600000|2022-02-01 12:30:00|1456.5|1455.5|1453|1452|1457.5|1457|1452|1450|7948
1643718900000|2022-02-01 12:35:00|1452.5|1451.5|1449.5|1448.5|1452.5|1452|1448.5|1447.5|3602
1643719200000|2022-02-01 12:40:00|1449|1447.5|1449.5|1448|1449.5|1448.5|1449|1447.5|2582
1643719500000|2022-02-01 12:45:00|1449|1448.5|1446.5|1445|1449.5|1448.5|1446.5|1445|39661
1643719800000|2022-02-01 12:50:00|1446|1444.5|1443.5|1442|1446|1445|1443|1442|24730
1643720100000|2022-02-01 12:55:00|1443|1442.5|1444.5|1443.5|1444.5|1443.5|1443|1442|4549
1643720400000|2022-02-01 13:00:00|1445|1444|1443|1441|1449|1448|1443|1441|10531
1643720700000|2022-02-01 13:05:00|1442.5|1440.5|1442|1441|1443|1442|1440|1438.5|13163
1643721000000|2022-02-01 13:10:00|1441|1440.5|1435.5|1434.5|1441.5|1440.5|1434.5|1433.5|9113
1643721300000|2022-02-01 13:15:00|1436|1435|1436|1435|1436.5|1435.5|1436|1435|3885
1643721600000|2022-02-01 13:20:00|1435.5|1435.5|1440.5|1439|1442.5|1440.5|1435.5|1434|15685
1643721900000|2022-02-01 13:25:00|1440|1439.5|1444.5|1443|1445|1443.5|1440|1439|7085
1643722200000|2022-02-01 13:30:00|1444|1443.5|1450|1448.5|1451.5|1449.5|1444|1443|25067
1643722500000|2022-02-01 13:35:00|1449.5|1449|1452|1451|1453|1451.5|1448|1446.5|6094
1643722800000|2022-02-01 13:40:00|1452.5|1451.5|1454|1452.5|1455|1453.5|1451.5|1450|4145
1643723100000|2022-02-01 13:45:00|1455|1453|1454.5|1453|1460|1459|1453|1451|30592
1643723400000|2022-02-01 13:50:00|1455|1453.5|1449|1447.5|1455.5|1454|1448|1447.5|28244
1643723700000|2022-02-01 13:55:00|1448.5|1448|1452.5|1451|1452.5|1451.5|1448|1447|12222
1643724000000|2022-02-01 14:00:00|1453|1451.5|1454.5|1453|1457.5|1456|1453|1451.5|10946
1643724300000|2022-02-01 14:05:00|1454|1452|1452.5|1450.5|1454|1452|1452.5|1450.5|3664
1643724600000|2022-02-01 14:10:00|1452|1450|1451.5|1450|1452|1451|1450.5|1448.5|2848
1643724900000|2022-02-01 14:15:00|1452|1450.5|1444|1442|1453|1452|1443.5|1442|27011
1643725200000|2022-02-01 14:20:00|1443.5|1441.5|1441|1440|1445|1444|1440|1439.5|11195
1643725500000|2022-02-01 14:25:00|1441.5|1439.5|1443|1441|1443.5|1442|1440|1438|14221
1643725800000|2022-02-01 14:30:00|1442.5|1439|1443|1441.5|1443|1442.5|1440|1438.5|7995
1643726100000|2022-02-01 14:35:00|1442.5|1441|1438.5|1437.5|1442.5|1441|1437|1436|34435
1643726400000|2022-02-01 14:40:00|1438|1437|1432.5|1431.5|1438|1437|1431.5|1430.5|44674
1643726700000|2022-02-01 14:45:00|1431.5|1431|1434.5|1433.5|1435.5|1434|1429.5|1428.5|16461
1643727000000|2022-02-01 14:50:00|1435|1434|1435|1434|1438|1436|1433.5|1432.5|14332
1643727300000|2022-02-01 14:55:00|1435.5|1434.5|1434|1433|1435.5|1434.5|1432.5|1432|36770
1643727600000|2022-02-01 15:00:00|1433|1432.5|1431|1430.5|1433.5|1433|1428|1427|24412
1643727900000|2022-02-01 15:05:00|1430.5|1430|1420|1418.5|1431|1430|1419.5|1418.5|50256
1643728200000|2022-02-01 15:10:00|1420.5|1419|1430.5|1429|1431.5|1429|1418|1415.5|18268
1643728500000|2022-02-01 15:15:00|1430|1428.5|1430|1429|1431|1430|1427.5|1426.5|9274
1643728800000|2022-02-01 15:20:00|1430.5|1428.5|1437|1435.5|1437|1435.5|1430|1428.5|8323
1643729100000|2022-02-01 15:25:00|1436.5|1436|1435|1433.5|1438.5|1437.5|1434|1432.5|11395
1643729400000|2022-02-01 15:30:00|1435.5|1434|1436.5|1434.5|1439|1437.5|1435.5|1433.5|8784
1643729700000|2022-02-01 15:35:00|1436|1435|1432|1430.5|1436.5|1435.5|1431.5|1430.5|8572
1643730000000|2022-02-01 15:40:00|1432.5|1431|1431.5|1430|1432.5|1431|1430|1428|6691
1643730300000|2022-02-01 15:45:00|1432|1430.5|1433.5|1432.5|1434|1433|1432|1430.5|6028
1643730600000|2022-02-01 15:50:00|1433|1432|1435.5|1434|1435.5|1434.5|1433|1432|6668
1643730900000|2022-02-01 15:55:00|1436|1434.5|1439|1438|1439.5|1438.5|1435.5|1434.5|58020
1643731200000|2022-02-01 16:00:00|1439.5|1438.5|1436|1434.5|1440.5|1439.5|1434|1433|15769
1643731500000|2022-02-01 16:05:00|1435.5|1434|1437|1435.5|1437.5|1436|1435|1434|6043
1643731800000|2022-02-01 16:10:00|1436.5|1435|1437.5|1436|1437.5|1436.5|1435|1434|10412
1643732100000|2022-02-01 16:15:00|1437|1436.5|1436|1434.5|1437.5|1436.5|1433.5|1433|21726
1643732400000|2022-02-01 16:20:00|1435.5|1435|1430|1429.5|1437.5|1436.5|1430|1429|48411
1643732700000|2022-02-01 16:25:00|1430.5|1429|1429.5|1427|1430.5|1429.5|1427|1426|52148
1643788800000|2022-02-02 08:00:00|1481|1477.5|1517|1513.5|1519.5|1514.5|1474.5|1472|89192
1643789100000|2022-02-02 08:05:00|1516.5|1514|1521.5|1519.5|1525.5|1523.5|1508|1506|87124
1643789400000|2022-02-02 08:10:00|1522|1518.5|1519.5|1517.5|1524.5|1522.5|1511|1507.5|100162
1643789700000|2022-02-02 08:15:00|1519|1517|1538|1536.5|1545|1543.5|1517|1515|68638
1643790000000|2022-02-02 08:20:00|1538.5|1537|1534.5|1533|1548|1545|1530|1528|50946
1643790300000|2022-02-02 08:25:00|1536|1534|1533.5|1532|1539.5|1538.5|1526.5|1523|42177
1643790600000|2022-02-02 08:30:00|1533|1532.5|1529.5|1527.5|1538|1536.5|1527.5|1526|24391
1643790900000|2022-02-02 08:35:00|1529|1527|1532|1531|1533.5|1532.5|1525|1523|23512
1643791200000|2022-02-02 08:40:00|1531.5|1530.5|1535|1534|1535|1534|1529|1527.5|44625
1643791500000|2022-02-02 08:45:00|1536|1534.5|1537.5|1536|1540|1538.5|1533.5|1531.5|34081
1643791800000|2022-02-02 08:50:00|1537|1535|1531.5|1530|1538|1537|1531|1530|20798
1643792100000|2022-02-02 08:55:00|1532|1530.5|1534|1533|1535.5|1533.5|1526.5|1525.5|37903
1643792400000|2022-02-02 09:00:00|1533.5|1533.5|1535|1533.5|1536|1534.5|1532|1531|10941
1643792700000|2022-02-02 09:05:00|1535.5|1534|1537.5|1535.5|1540.5|1539.5|1535.5|1534|20707
1643793000000|2022-02-02 09:10:00|1537|1536|1540|1538|1540|1539|1536.5|1535.5|13383
1643793300000|2022-02-02 09:15:00|1539.5|1537|1538.5|1537.5|1540|1538.5|1538|1537|3918
1643793600000|2022-02-02 09:20:00|1538|1537|1534|1532.5|1538.5|1537.5|1533.5|1532|11076
1643793900000|2022-02-02 09:25:00|1533.5|1533|1529|1528|1534.5|1534|1527.5|1527|22226
1643794200000|2022-02-02 09:30:00|1528.5||1529||1529||1528.5||1235
1643794500000|2022-02-02 09:35:00|1528.5|1527.5|1529.5|1529|1530|1529.5|1528.5|1527.5|22099
1643794800000|2022-02-02 09:40:00|1530|1529.5|1539.5|1539|1540.5|1539.5|1529.5|1529|75402
1643795100000|2022-02-02 09:45:00|1540|1539.5|1537.5|1536.5|1540.5|1539.5|1537|1536|32030
1643795400000|2022-02-02 09:50:00|1537|1536|1532|1531|1537|1536.5|1532|1531|17813
1643795700000|2022-02-02 09:55:00|1532.5|1531.5|1537|1535.5|1538|1537|1532|1531|10735
1643796000000|2022-02-02 10:00:00|1536.5|1536|1538|1537|1538|1537|1536|1535.5|9342
1643796300000|2022-02-02 10:05:00|1537.5|1536.5|1537|1536|1538|1537|1535.5|1534.5|17550
1643796600000|2022-02-02 10:10:00|1537.5|1536.5|1534.5|1533.5|1538|1537|1534.5|1533.5|8972
1643796900000|2022-02-02 10:15:00|1534|1533|1523.5|1522.5|1535.5|1534|1523.5|1522|28189
1643797200000|2022-02-02 10:20:00|1524|1523|1526.5|1525.5|1529.5|1527.5|1522.5|1521.5|19546
1643797500000|2022-02-02 10:25:00|1526|1524.5|1525|1524|1528.5|1527|1524|1523|11223
1643797800000|2022-02-02 10:30:00|1525.5|1523.5|1518.5|1516.5|1525.5|1523.5|1517.5|1516.5|17083
1643798100000|2022-02-02 10:35:00|1518|1517|1514.5|1512.5|1519|1517|1514.5|1512.5|13564
1643798400000|2022-02-02 10:40:00|1514|1512|1514.5|1513.5|1515|1514|1512.5|1511.5|6198
1643798700000|2022-02-02 10:45:00|1515|1514|1518|1517|1520|1519|1515|1513.5|6979
1643799000000|2022-02-02 10:50:00|1518.5|1517.5|1525.5|1524|1526.5|1525.5|1517|1516|18386
1643799300000|2022-02-02 10:55:00|1525|1523.5|1525.5|1524.5|1525.5|1524.5|1524.5|1523.5|4066
1643799600000|2022-02-02 11:00:00|1526|1525.5|1525|1523.5|1526.5|1525.5|1523.5|1522.5|76800
1643799900000|2022-02-02 11:05:00|1524.5|1524|1525|1523.5|1526.5|1525.5|1523.5|1522|30261
1643800200000|2022-02-02 11:10:00|1524.5|1522.5|1524|1523|1525|1523.5|1523.5|1522.5|2789
1643800500000|2022-02-02 11:15:00|1524.5|1523.5|1524.5|1523.5|1525.5|1524.5|1523.5|1523|11501
1643800800000|2022-02-02 11:20:00|1525|1524|1532|1531.5|1533|1532|1524.5|1524|40057
1643801100000|2022-02-02 11:25:00|1531.5|1530.5|1532.5|1532|1532.5|1532|1531.5|1530.5|7683
1643801400000|2022-02-02 11:30:00|1532|1531.5|1532|1531|1532|1532|1529|1527.5|8512
1643801700000|2022-02-02 11:35:00|1532.5|1531.5|1531.5|1531|1535.5|1534.5|1531.5|1530|15569
1643802000000|2022-02-02 11:40:00|1532|1531.5|1532.5|1531.5|1533|1532|1532|1531|5144
1643802300000|2022-02-02 11:45:00|1533|1532.5|1536|1535|1536|1535|1531.5|1531|23673
1643802600000|2022-02-02 11:50:00|1536.5|1535.5|1535.5|1534|1537|1536.5|1535|1534|9721
1643802900000|2022-02-02 11:55:00|1536|1534.5|1532|1531|1537|1536.5|1532|1531|6469
1643803200000|2022-02-02 12:00:00|1531.5|1530.5|1531.5|1530|1534|1533|1531|1530|12320
1643803500000|2022-02-02 12:05:00|1531|1529.5|1528|1527|1531|1530|1527.5|1526.5|7772
1643803800000|2022-02-02 12:10:00|1527.5|1526.5|1533|1532|1533|1532|1527|1526.5|17094
1643804100000|2022-02-02 12:15:00|1533.5|1532.5|1535|1534|1535|1534|1532|1531.5|11411
1643804400000|2022-02-02 12:20:00|1534.5|1533.5|1533.5|1532|1535|1533.5|1531|1530|19733
1643804700000|2022-02-02 12:25:00|1533|1532.5|1533|1532|1533.5|1533|1533|1532|5864
1643805000000|2022-02-02 12:30:00|1532.5|1531.5|1530|1529|1533.5|1532|1529|1528|21974
1643805300000|2022-02-02 12:35:00|1529.5|1529.5|1529.5|1528.5|1530|1529.5|1529|1528.5|8055
1643805600000|2022-02-02 12:40:00|1530|1529|1530|1529|1531.5|1530|1529.5|1528.5|22369
1643805900000|2022-02-02 12:45:00|1530.5|1529.5|1530|1529.5|1531|1530.5|1530|1529|59053
1643806200000|2022-02-02 12:50:00|1531|1530|1544.5|1542.5|1544.5|1544|1530|1529.5|39512
1643806500000|2022-02-02 12:55:00|1544|1542|1536|1534.5|1544.5|1542|1531|1529.5|23898
1643806800000|2022-02-02 13:00:00|1535.5|1534|1536|1535|1536|1535|1534.5|1533.5|4494
1643807100000|2022-02-02 13:05:00|1536.5|1535.5|1539|1537.5|1539|1537.5|1536.5|1535.5|4019
1643807400000|2022-02-02 13:10:00|1538.5|1537|1534|1533|1538.5|1537|1533|1532|9790
1643807700000|2022-02-02 13:15:00|1534.5|1533.5|1535.5|1534|1537|1536|1534.5|1533|23929
1643808000000|2022-02-02 13:20:00|1535|1534.5|1537|1536|1537|1536|1535|1534.5|18257
1643808300000|2022-02-02 13:25:00|1536.5|1535.5|1527.5|1525.5|1537|1536|1527|1525.5|22768
1643808600000|2022-02-02 13:30:00|1528|1526.5|1529|1528|1530|1529|1528|1526.5|5514
1643808900000|2022-02-02 13:35:00|1529.5|1528.5|1528|1527|1530|1529|1528|1527|9284
1643809200000|2022-02-02 13:40:00|1528.5|1527.5|1527|1526|1529.5|1528.5|1526.5|1526|13433
1643809500000|2022-02-02 13:45:00|1526.5|1524.5|1527|1526|1527|1526|1525.5|1524.5|9923
1643809800000|2022-02-02 13:50:00|1527.5|1526.5|1528.5|1527.5|1530.5|1529.5|1527.5|1526.5|10974
1643810100000|2022-02-02 13:55:00|1529|1528|1532|1530.5|1532|1531|1529|1528|3598
1643810400000|2022-02-02 14:00:00|1531.5|1530|1530.5|1529|1532|1531|1529.5|1528.5|12896
1643810700000|2022-02-02 14:05:00|1531|1529.5|1530|1529|1531.5|1531|1530|1529|6291
1643811000000|2022-02-02 14:10:00|1530.5|1529.5|1527.5|1526.5|1531.5|1530.5|1527.5|1526.5|5610
1643811300000|2022-02-02 14:15:00|1527|1525.5|1523|1521.5|1528|1526.5|1523|1521.5|11670
1643811600000|2022-02-02 14:20:00|1522.5|1520.5|1521|1519.5|1524.5|1524|1520|1519|8148
1643811900000|2022-02-02 14:25:00|1521.5|1520|1522|1521|1522.5|1521.5|1520.5|1519.5|15650
1643812200000|2022-02-02 14:30:00|1523|1521.5|1522|1520.5|1525|1523.5|1521|1519.5|17592
1643812500000|2022-02-02 14:35:00|1523|1521|1533|1531.5|1533|1531.5|1523|1521|9144
1643812800000|2022-02-02 14:40:00|1532.5|1531|1528.5|1527|1533|1531|1523|1521.5|17516
1643813100000|2022-02-02 14:45:00|1529|1527.5|1531.5|1530|1531.5|1530|1527.5|1526|5867
1643813400000|2022-02-02 14:50:00|1533|1530.5|1533.5|1532|1539|1537.5|1531.5|1530.5|23091
1643813700000|2022-02-02 14:55:00|1533|1532.5|1529|1528|1533|1532.5|1528.5|1527.5|58582
1643814000000|2022-02-02 15:00:00|1530|1528.5|1526|1525|1531|1530.5|1525|1524.5|41044
1643814300000|2022-02-02 15:05:00|1525|1524.5|1527.5|1526|1528|1526.5|1524|1523|10569
1643814600000|2022-02-02 15:10:00|1526.5|1525.5|1532.5|1531.5|1532.5|1531.5|1524.5|1523.5|17365
1643814900000|2022-02-02 15:15:00|1532|1531|1529|1528|1534|1532|1527.5|1527|18270
1643815200000|2022-02-02 15:20:00|1529.5|1528.5|1523|1521|1529.5|1528.5|1523|1521|14050
1643815500000|2022-02-02 15:25:00|1522.5|1520|1521|1519.5|1522.5|1522|1520|1519|6876
1643815800000|2022-02-02 15:30:00|1521.5|1520|1516|1515|1522.5|1521|1515|1514.5|13861
1643816100000|2022-02-02 15:35:00|1515.5|1514.5|1514.5|1513.5|1516|1515|1513.5|1513|17790
1643816400000|2022-02-02 15:40:00|1514|1513|1510|1509|1514|1513.5|1509.5|1508.5|31666
1643816700000|2022-02-02 15:45:00|1509.5|1508.5|1510.5|1509|1511|1510.5|1506.5|1505|20604
1643817000000|2022-02-02 15:50:00|1510|1509.5|1514|1513|1516|1515|1508|1507|71980
1643817300000|2022-02-02 15:55:00|1514.5|1513.5|1513|1511.5|1515.5|1514.5|1509.5|1508.5|54322
1643817600000|2022-02-02 16:00:00|1512.5|1511|1507.5|1506.5|1513|1511|1504|1502.5|24558
1643817900000|2022-02-02 16:05:00|1507|1506|1505.5|1504|1507|1506.5|1503|1501.5|12452
1643818200000|2022-02-02 16:10:00|1505|1504.5|1502.5|1501.5|1506|1505|1502|1501|17898
1643818500000|2022-02-02 16:15:00|1502|1501|1503|1502|1503.5|1503|1501|1500|18052
1643818800000|2022-02-02 16:20:00|1503.5|1502.5|1499|1498|1503.5|1503|1499|1498|27685
1643819100000|2022-02-02 16:25:00|1498.5|1497.5|1502|1500.5|1504|1502.5|1497.5|1495.5|55209
1643875200000|2022-02-03 08:00:00|1524.5|1519.5|1513|1508.5|1530|1526.5|1508.5|1504.5|44154
1643875500000|2022-02-03 08:05:00|1513.5|1509.5|1510.5|1507|1519|1515|1510.5|1505.5|4682
1643875800000|2022-02-03 08:10:00|1509|1506.5|1524.5|1522.5|1527|1525|1508.5|1506.5|11238
1643876100000|2022-02-03 08:15:00|1524|1522|1514|1511.5|1526|1523|1510|1509|30627
1643876400000|2022-02-03 08:20:00|1513.5|1512|1511|1508.5|1514|1512.5|1509|1507.5|6734
1643876700000|2022-02-03 08:25:00|1510|1509|1507.5|1506|1511.5|1509.5|1505|1503.5|4243
1643877000000|2022-02-03 08:30:00|1507|1505.5|1504.5|1503|1509.5|1508|1503|1501.5|8218
1643877300000|2022-02-03 08:35:00|1505|1503.5|1502|1500.5|1506|1504.5|1498.5|1497.5|12072
1643877600000|2022-02-03 08:40:00|1501.5|1499.5|1499.5|1498|1502.5|1500.5|1497.5|1496|6354
1643877900000|2022-02-03 08:45:00|1500|1498.5|1496|1494.5|1500.5|1498.5|1494|1493|17608
1643878200000|2022-02-03 08:50:00|1496.5|1495|1496|1494|1497.5|1496|1493.5|1492.5|4336
1643878500000|2022-02-03 08:55:00|1495.5|1494.5|1493.5|1492.5|1497|1495|1492|1490.5|10383
1643878800000|2022-02-03 09:00:00|1493|1492|1490.5|1488.5|1493|1492|1489|1488|5209
1643879100000|2022-02-03 09:05:00|1491|1489|1485|1483.5|1491|1490|1484.5|1483.5|28179
1643879400000|2022-02-03 09:10:00|1484.5|1483|1492|1490.5|1492|1490.5|1483.5|1481.5|6332
1643879700000|2022-02-03 09:15:00|1491.5|1490|1488.5|1487.5|1492|1490|1487|1485.5|3988
1643880000000|2022-02-03 09:20:00|1489|1488|1488|1486.5|1489|1488|1487.5|1486|2132
1643880300000|2022-02-03 09:25:00|1488.5|1487|1488.5|1486.5|1489.5|1488.5|1487|1485.5|4723
1643880600000|2022-02-03 09:30:00|1488|1486|1486.5|1485.5|1488.5|1486|1486|1485.5|1201
1643880900000|2022-02-03 09:35:00|1485.5|1485|1481.5|1480|1486.5|1485|1479.5|1478.5|8607
1643881200000|2022-02-03 09:40:00|1481|1480.5|1478.5|1477|1482.5|1481.5|1478|1477|7128
1643881500000|2022-02-03 09:45:00|1479.5|1477.5|1480.5|1478.5|1481|1479.5|1479.5|1477.5|2873
1643881800000|2022-02-03 09:50:00|1480|1479.5|1477|1475.5|1480|1479.5|1477|1475.5|2920
1643882100000|2022-02-03 09:55:00|1476.5|1475|1477|1475|1478|1476.5|1471|1469.5|11367
1643882400000|2022-02-03 10:00:00|1477.5|1475.5|1479.5|1478|1480.5|1479|1477.5|1475.5|4887
1643882700000|2022-02-03 10:05:00|1479|1478.5|1482|1480|1482.5|1480.5|1479|1477.5|9715
1643883000000|2022-02-03 10:10:00|1481.5|1480.5|1479.5|1478.5|1482|1480.5|1479.5|1478|7163
1643883300000|2022-02-03 10:15:00|1480|1479|1481|1479.5|1482.5|1481|1479.5|1478.5|6027
1643883600000|2022-02-03 10:20:00|1480.5|1479|1488.5|1486.5|1488.5|1486.5|1480|1479|3521
1643883900000|2022-02-03 10:25:00|1488|1486|1490.5|1488.5|1493|1491|1486.5|1485.5|5475
1643884200000|2022-02-03 10:30:00|1489.5|1488|1491.5|1490|1492.5|1491.5|1489|1486.5|4379
1643884500000|2022-02-03 10:35:00|1491|1489.5|1491.5|1489.5|1491.5|1489.5|1489.5|1488.5|1608
1643884800000|2022-02-03 10:40:00|1491|1488.5|1495.5|1493.5|1495.5|1493.5|1489.5|1488.5|1513
1643885100000|2022-02-03 10:45:00|1494.5|1493|1495.5|1494|1495.5|1494.5|1493|1491|7215
1643885400000|2022-02-03 10:50:00|1496|1495|1493.5|1492|1497|1495|1493.5|1492|3457
1643885700000|2022-02-03 10:55:00|1493|1491|1494|1492|1494|1493|1492|1490.5|2669
1643886000000|2022-02-03 11:00:00|1494.5|1492.5|1497.5|1496.5|1497.5|1496.5|1494|1492.5|2051
1643886300000|2022-02-03 11:05:00|1498|1497|1495.5|1494.5|1498.5|1497|1495.5|1494|1524
1643886600000|2022-02-03 11:10:00|1496|1495|1500|1498.5|1501|1499|1496|1495|22130
1643886900000|2022-02-03 11:15:00|1499.5|1499|1497|1495|1499.5|1499|1497|1495|1813
1643887200000|2022-02-03 11:20:00|1496|1494.5|1496.5|1495.5|1498|1497|1495|1494|2795
1643887500000|2022-02-03 11:25:00|1497|1496|1499|1498|1499|1498|1497|1496|353
1643887800000|2022-02-03 11:30:00|1499.5|1498.5|1502.5|1500.5|1503|1501|1499.5|1498.5|4112
1643888100000|2022-02-03 11:35:00|1502|1501|1502|1500.5|1502|1501|1500.5|1499.5|2089
1643888400000|2022-02-03 11:40:00|1502.5|1501|1501|1499.5|1502.5|1501|1500|1498.5|1813
1643888700000|2022-02-03 11:45:00|1500.5|1499|1501|1499.5|1501|1499.5|1500|1498.5|461
1643889000000|2022-02-03 11:50:00|1500.5|1499|1503.5|1502|1503.5|1502.5|1500.5|1499|3792
1643889300000|2022-02-03 11:55:00|1503|1501.5|1500.5|1499.5|1503|1501.5|1500.5|1499.5|1635
1643889600000|2022-02-03 12:00:00|1500|1498.5|1495|1493.5|1502|1499.5|1494|1493|10637
1643889900000|2022-02-03 12:05:00|1494|1493|1494|1492|1495|1493.5|1492.5|1491|2914
1643890200000|2022-02-03 12:10:00|1493.5|1492.5|1491.5|1490|1498.5|1496.5|1491|1490|5938
1643890500000|2022-02-03 12:15:00|1491|1489.5|1493|1491.5|1493.5|1492|1489.5|1489|3747
1643890800000|2022-02-03 12:20:00|1493.5|1492|1492.5|1491|1494|1492|1492|1490.5|755
1643891100000|2022-02-03 12:25:00|1492|1490.5|1492|1490.5|1492.5|1491.5|1491|1489.5|1434
1643891400000|2022-02-03 12:30:00|1491.5|1490|1490|1489|1491.5|1490|1488.5|1488|2110
1643891700000|2022-02-03 12:35:00|1490.5|1489.5|1494.5|1494|1495|1494|1490.5|1489|3349
1643892000000|2022-02-03 12:40:00|1495|1493.5|1496|1494.5|1496.5|1495|1494|1493|2312
1643892300000|2022-02-03 12:45:00|1495.5|1495|1498.5|1497|1498.5|1497|1495.5|1494.5|2494
1643892600000|2022-02-03 12:50:00|1498|1497.5|1499|1498|1502|1500|1498|1497.5|3669
1643892900000|2022-02-03 12:55:00|1500|1498.5|1503.5|1501.5|1504|1502|1498.5|1497.5|3122
1643893200000|2022-02-03 13:00:00|1503|1501|1501.5|1499.5|1503|1501|1500.5|1499.5|2090
1643893500000|2022-02-03 13:05:00|1501|1500|1500.5|1498.5|1501.5|1500|1500.5|1498.5|1117
1643893800000|2022-02-03 13:10:00|1500|1499|1497.5|1496|1502.5|1500.5|1496.5|1495.5|46207
1643894100000|2022-02-03 13:15:00|1497|1495.5|1495|1493|1497.5|1496|1494|1492.5|6892
1643894400000|2022-02-03 13:20:00|1494.5|1493.5|1496.5|1494.5|1498|1496|1494|1492.5|2589
1643894700000|2022-02-03 13:25:00|1496|1495|1497|1495.5|1497|1495.5|1496|1494.5|2732
1643895000000|2022-02-03 13:30:00|1496.5|1494.5|1495|1493.5|1498|1496.5|1495|1493.5|5459
1643895300000|2022-02-03 13:35:00|1494.5|1493|1494.5|1493|1495.5|1494|1494|1493|3100
1643895600000|2022-02-03 13:40:00|1493.5|1493.5|1487.5|1486.5|1494.5|1493.5|1487.5|1486.5|6869
1643895900000|2022-02-03 13:45:00|1488|1487|1487.5|1485.5|1490.5|1489|1485.5|1484|18308
1643896200000|2022-02-03 13:50:00|1488|1486|1486.5|1484.5|1488.5|1487|1483.5|1482.5|11386
1643896500000|2022-02-03 13:55:00|1487|1485|1485.5|1484|1488|1486|1484.5|1483.5|3895
1643896800000|2022-02-03 14:00:00|1485|1483.5|1484|1483|1487|1485|1484|1482.5|3754
1643897100000|2022-02-03 14:05:00|1483.5|1482.5|1481|1480|1483.5|1483|1481|1480|41751
1643897400000|2022-02-03 14:10:00|1480.5|1479.5|1478.5|1477.5|1481.5|1481|1478.5|1477.5|5064
1643897700000|2022-02-03 14:15:00|1478|1477|1468|1467|1478|1477|1468|1467|8906
1643898000000|2022-02-03 14:20:00|1467.5|1466.5|1467|1466|1469|1467.5|1465.5|1464|11870
1643898300000|2022-02-03 14:25:00|1467.5|1466.5|1467.5|1466|1470|1469|1466.5|1465.5|16275
1643898600000|2022-02-03 14:30:00|1467|1466.5|1469.5|1468|1471.5|1470|1467|1466.5|7232
1643898900000|2022-02-03 14:35:00|1471|1468.5|1472|1470.5|1472.5|1471.5|1469.5|1468.5|11292
1643899200000|2022-02-03 14:40:00|1471.5|1470|1462.5|1461.5|1472|1470|1462|1461|25185
1643899500000|2022-02-03 14:45:00|1463|1462|1463.5|1462.5|1465|1464|1463|1462|5746
1643899800000|2022-02-03 14:50:00|1463|1462|1460.5|1459.5|1463|1462|1459.5|1458.5|10354
1643900100000|2022-02-03 14:55:00|1461|1460|1475|1474|1476|1475|1460.5|1459.5|128498
1643900400000|2022-02-03 15:00:00|1474.5|1473.5|1466.5|1465|1477.5|1476.5|1465|1464|67643
1643900700000|2022-02-03 15:05:00|1467|1465.5|1461.5|1459.5|1469.5|1468|1461.5|1459.5|9061
1643901000000|2022-02-03 15:10:00|1465|1462.5|1470.5|1468.5|1470.5|1468.5|1464.5|1462.5|8051
1643901300000|2022-02-03 15:15:00|1471|1469.5|1461|1459.5|1475.5|1474|1458|1457|64714
1643901600000|2022-02-03 15:20:00|1461.5|1460|1467.5|1466|1470.5|1468|1461.5|1460|21789
1643901900000|2022-02-03 15:25:00|1467|1465.5|1459|1458.5|1467.5|1465.5|1459|1458.5|9758
1643902200000|2022-02-03 15:30:00|1459.5|1459|1460|1458.5|1462.5|1460.5|1456.5|1456|21818
1643902500000|2022-02-03 15:35:00|1459.5|1458|1461|1460|1462.5|1461.5|1459|1458|8916
1643902800000|2022-02-03 15:40:00|1460.5|1459.5|1455.5|1454|1460.5|1460|1455|1453.5|11385
1643903100000|2022-02-03 15:45:00|1455|1453.5|1454.5|1453|1456|1454.5|1453|1451.5|11347
1643903400000|2022-02-03 15:50:00|1454|1452.5|1453.5|1452|1454|1453|1453|1451.5|11090
1643903700000|2022-02-03 15:55:00|1454|1452.5|1455.5|1454.5|1457.5|1457|1454|1452.5|28901
1643904000000|2022-02-03 16:00:00|1455|1454|1454.5|1453|1455.5|1454.5|1454|1453|6402
1643904300000|2022-02-03 16:05:00|1454|1452.5|1454|1453|1454.5|1453|1450|1449.5|14188
1643904600000|2022-02-03 16:10:00|1454.5|1452.5|1456.5|1455.5|1458|1456.5|1454.5|1452.5|9207
1643904900000|2022-02-03 16:15:00|1456|1455|1455.5|1454.5|1456.5|1455|1455|1454|15600
1643905200000|2022-02-03 16:20:00|1456|1455|1457|1455.5|1459|1458.5|1456|1454.5|12334
1643905500000|2022-02-03 16:25:00|1457.5|1456|1454|1451.5|1457.5|1457|1451|1450|31703
1643961600000|2022-02-04 08:00:00|1461.5|1454|1462|1457.5|1465|1459.5|1449.5|1445|17493
1643961900000|2022-02-04 08:05:00|1461|1457|1464.5|1461.5|1466.5|1463|1453.5|1449.5|60460
1643962200000|2022-02-04 08:10:00|1464|1462|1462|1459|1466|1464|1458|1454.5|3605
1643962500000|2022-02-04 08:15:00|1462.5|1459.5|1472|1469.5|1473.5|1471.5|1462.5|1459.5|7779
1643962800000|2022-02-04 08:20:00|1471.5|1469|1465|1463|1471.5|1469|1465|1462|3764
1643963100000|2022-02-04 08:25:00|1464.5|1463.5|1453|1451|1465|1464|1452|1449.5|13050
1643963400000|2022-02-04 08:30:00|1452|1451.5|1449.5|1448|1453.5|1451.5|1448.5|1446.5|7644
1643963700000|2022-02-04 08:35:00|1449|1448.5|1447.5|1445.5|1451.5|1450|1447|1445|9519
1643964000000|2022-02-04 08:40:00|1448|1446|1447|1444.5|1448.5|1446.5|1441.5|1438.5|4623
1643964300000|2022-02-04 08:45:00|1446.5|1445|1446.5|1445|1447|1445.5|1445|1443.5|1546
1643964600000|2022-02-04 08:50:00|1446|1444.5|1443.5|1442|1446|1444.5|1436.5|1436|17456
1643964900000|2022-02-04 08:55:00|1444|1442.5|1445|1444|1446|1445.5|1443|1441|10774
1643965200000|2022-02-04 09:00:00|1446|1444.5|1446.5|1445|1448.5|1446.5|1445.5|1444|3891
1643965500000|2022-02-04 09:05:00|1446|1445.5|1449.5|1447.5|1450|1449|1446|1444.5|4804
1643965800000|2022-02-04 09:10:00|1449|1448|1446.5|1445.5|1450|1449|1446.5|1445.5|9735
1643966100000|2022-02-04 09:15:00|1447|1446|1445|1443.5|1447.5|1446|1444.5|1443|6058
1643966400000|2022-02-04 09:20:00|1445.5|1444|1446|1444.5|1447.5|1446|1444.5|1443|6019
1643966700000|2022-02-04 09:25:00|1445.5|1445|1446|1445|1448.5|1447|1444.5|1443.5|19988
1643967000000|2022-02-04 09:30:00|1447|1445.5|1448.5|1448|1455.5|1454.5|1446|1445|36634
1643967300000|2022-02-04 09:35:00|1448|1447.5|1445|1443.5|1448.5|1448|1443|1442|23170
1643967600000|2022-02-04 09:40:00|1444.5|1443|1443.5|1442.5|1444.5|1443|1440|1439|68114
1643967900000|2022-02-04 09:45:00|1443|1442|1440.5|1439.5|1443|1442|1440.5|1439.5|4961
1643968200000|2022-02-04 09:50:00|1440|1438.5|1439.5|1437.5|1440|1439|1437|1435|4612
1643968500000|2022-02-04 09:55:00|1439|1436.5|1438.5|1437|1441.5|1440.5|1437|1436.5|13621
1643968800000|2022-02-04 10:00:00|1438|1436.5|1439.5|1437.5|1439.5|1437.5|1435.5|1435|4841
1643969100000|2022-02-04 10:05:00|1439|1437|1440|1439|1440.5|1439|1438.5|1436.5|18270
1643969400000|2022-02-04 10:10:00|1439.5|1438|1440|1439|1440|1439|1438.5|1436.5|2131
1643969700000|2022-02-04 10:15:00|1440.5|1439.5|1437|1435.5|1441|1439.5|1436.5|1435.5|4168
1643970000000|2022-02-04 10:20:00|1436.5|1435|1432.5|1431.5|1436.5|1435|1432|1430.5|6514
1643970300000|2022-02-04 10:25:00|1433|1432|1431.5|1430.5|1433|1432|1431|1430.5|6937
1643970600000|2022-02-04 10:30:00|1431|1430|1433|1431.5|1433|1432|1428.5|1427|5902
1643970900000|2022-02-04 10:35:00|1432.5|1432|1431.5|1430.5|1434.5|1433|1431|1430|7765
1643971200000|2022-02-04 10:40:00|1431|1431|1432.5|1431|1432.5|1431.5|1430.5|1429|6747
1643971500000|2022-02-04 10:45:00|1433|1431.5|1431.5|1430|1433.5|1432|1431|1429.5|5343
1643971800000|2022-02-04 10:50:00|1432|1430.5|1431|1430|1432.5|1432|1430.5|1429.5|8163
1643972100000|2022-02-04 10:55:00|1431.5|1430.5|1431.5|1430.5|1432.5|1431|1430|1429|5996
1643972400000|2022-02-04 11:00:00|1432|1431|1430.5|1429.5|1432.5|1431.5|1430.5|1429.5|5879
1643972700000|2022-02-04 11:05:00|1430|1429|1432|1431|1432.5|1431.5|1430|1429|6926
1643973000000|2022-02-04 11:10:00|1431.5|1430.5|1432|1430.5|1432.5|1431|1429.5|1429|7211
1643973300000|2022-02-04 11:15:00|1432.5|1431|1432.5|1431.5|1434.5|1433|1432.5|1431|4652
1643973600000|2022-02-04 11:20:00|1432|1431|1432|1430.5|1432|1431.5|1430|1428.5|8797
1643973900000|2022-02-04 11:25:00|1431.5|1431|1430|1428.5|1433|1431.5|1430|1428|12286
1643974200000|2022-02-04 11:30:00|1429.5|1428|1428.5|1427|1429.5|1428.5|1428|1426.5|1289
1643974500000|2022-02-04 11:35:00|1429|1427.5|1430|1428.5|1430|1429|1429|1427|5557
1643974800000|2022-02-04 11:40:00|1430.5|1428|1430|1428.5|1430.5|1430|1429.5|1428|3480
1643975100000|2022-02-04 11:45:00|1430.5|1428|1430.5|1429|1430.5|1429|1430|1428|349
1643975400000|2022-02-04 11:50:00|1430|1429.5|1431|1429.5|1431.5|1430.5|1428.5|1428|9223
1643975700000|2022-02-04 11:55:00|1431.5|1430|1432.5|1431|1434.5|1433|1431|1430|4446
1643976000000|2022-02-04 12:00:00|1433|1431.5|1432.5|1431|1434|1432.5|1432|1431|646
1643976300000|2022-02-04 12:05:00|1433|1431.5|1435.5|1434.5|1436|1435|1433|1431|2008
1643976600000|2022-02-04 12:10:00|1435|1434|1434|1432.5|1435|1434.5|1433|1432|2780
1643976900000|2022-02-04 12:15:00|1433.5|1432|1429.5|1428|1433.5|1432.5|1429.5|1428|3111
1643977200000|2022-02-04 12:20:00|1429|1427.5|1429.5|1428|1429.5|1428|1427.5|1426.5|1562
1643977500000|2022-02-04 12:25:00|1430|1428.5|1432|1431|1432|1431|1430|1428.5|2482
1643977800000|2022-02-04 12:30:00|1431.5|1430.5|1430.5|1429|1432|1431|1430|1428.5|4699
1643978100000|2022-02-04 12:35:00|1430|1428.5|1430.5|1429|1430.5|1429|1430|1428.5|466
1643978400000|2022-02-04 12:40:00|1431|1429.5|1430.5|1429|1432|1431|1430.5|1429|5778
1643978700000|2022-02-04 12:45:00|1431|1429.5|1433|1431.5|1433|1432|1431|1429|1460
1643979000000|2022-02-04 12:50:00|1432.5|1432|1433.5|1432.5|1433.5|1432.5|1432.5|1432|2368
1643979300000|2022-02-04 12:55:00|1434|1433|1432.5|1431.5|1435|1434|1432.5|1431.5|3342
1643979600000|2022-02-04 13:00:00|1432|1431|1429.5|1428|1433|1432.5|1428.5|1427|9769
1643979900000|2022-02-04 13:05:00|1429|1427.5|1429.5|1428.5|1429.5|1429|1428.5|1427.5|995
1643980200000|2022-02-04 13:10:00|1429|1428|1429|1428|1429.5|1428|1428.5|1427.5|1374
1643980500000|2022-02-04 13:15:00|1428.5|1427|1427.5|1426.5|1429|1428|1427.5|1426.5|3982
1643980800000|2022-02-04 13:20:00|1427|1426|1428.5|1427.5|1428.5|1428|1427|1425.5|2285
1643981100000|2022-02-04 13:25:00|1428|1427|1430.5|1429.5|1431|1430|1426|1424.5|51290
1643981400000|2022-02-04 13:30:00|1431|1430|1415|1413.5|1431|1430|1414|1412.5|31510
1643981700000|2022-02-04 13:35:00|1414.5|1414|1415.5|1413.5|1415.5|1414.5|1413|1412|8992
1643982000000|2022-02-04 13:40:00|1414.5|1414|1402.5|1401|1415.5|1414|1402.5|1400|36544
1643982300000|2022-02-04 13:45:00|1402|1400.5|1401|1399|1405|1402|1397.5|1395|33927
1643982600000|2022-02-04 13:50:00|1401.5|1399.5|1401|1399.5|1402|1401|1400.5|1399.5|13236
1643982900000|2022-02-04 13:55:00|1401.5|1400|1399.5|1398|1403|1401|1398|1397.5|16920
1643983200000|2022-02-04 14:00:00|1400|1398.5|1400|1398.5|1401|1400.5|1397.5|1396.5|22302
1643983500000|2022-02-04 14:05:00|1399.5|1398|1398|1397|1399.5|1398|1395|1394|9001
1643983800000|2022-02-04 14:10:00|1398.5|1397.5|1400|1398.5|1400|1399|1398.5|1397|4258
1643984100000|2022-02-04 14:15:00|1400.5|1399|1401.5|1400.5|1402|1401|1400.5|1399|5073
1643984400000|2022-02-04 14:20:00|1401|1401|1401|1399.5|1401.5|1401|1400.5|1399.5|10561
1643984700000|2022-02-04 14:25:00|1400.5|1400|1400.5|1399.5|1401.5|1400.5|1400|1399|2200
1643985000000|2022-02-04 14:30:00|1401|1400|1399|1397.5|1404.5|1403.5|1398.5|1397.5|8987
1643985300000|2022-02-04 14:35:00|1398.5|1397|1400.5|1399.5|1401|1400|1395.5|1393.5|14073
1643985600000|2022-02-04 14:40:00|1399.5|1399|1400.5|1399|1401|1400.5|1399|1397.5|18826
1643985900000|2022-02-04 14:45:00|1401|1399.5|1402.5|1401|1403|1402|1400.5|1399|19932
1643986200000|2022-02-04 14:50:00|1402|1400.5|1400.5|1399|1402|1401|1399.5|1398.5|16066
1643986500000|2022-02-04 14:55:00|1400|1399.5|1406|1404.5|1406|1404.5|1400|1399.5|16412
1643986800000|2022-02-04 15:00:00|1405.5|1405|1404|1403|1409|1407|1402.5|1400.5|52037
1643987100000|2022-02-04 15:05:00|1404.5|1403.5|1414.5|1412.5|1418.5|1417.5|1401|1400|58889
1643987400000|2022-02-04 15:10:00|1415|1413|1416.5|1415|1416.5|1415|1410.5|1409|27016
1643987700000|2022-02-04 15:15:00|1417|1416|1423|1421|1423|1421|1416.5|1416|11120
1643988000000|2022-02-04 15:20:00|1423.5|1422|1416.5|1415.5|1425.5|1424.5|1415.5|1414.5|19539
1643988300000|2022-02-04 15:25:00|1416|1415|1413|1411.5|1416.5|1415.5|1412.5|1411.5|18289
1643988600000|2022-02-04 15:30:00|1413.5|1411|1413.5|1412|1414|1413|1411.5|1410.5|6380
1643988900000|2022-02-04 15:35:00|1414|1413|1408.5|1406.5|1414|1413|1408|1405.5|26821
1643989200000|2022-02-04 15:40:00|1409|1407|1407|1406|1409|1408|1407|1406|7883
1643989500000|2022-02-04 15:45:00|1406.5|1405.5|1409|1408|1409.5|1408.5|1404.5|1403|26695
1643989800000|2022-02-04 15:50:00|1408.5|1407.5|1407.5|1406.5|1408.5|1407.5|1406|1405.5|7920
1643990100000|2022-02-04 15:55:00|1407|1406|1402|1401|1407.5|1406.5|1402|1401|20910
1643990400000|2022-02-04 16:00:00|1401.5|1400.5|1403|1402|1403|1402|1399.5|1399|18606
1643990700000|2022-02-04 16:05:00|1403.5|1402.5|1400.5|1399.5|1404.5|1403.5|1399.5|1398.5|34431
1643991000000|2022-02-04 16:10:00|1400.5|1399|1402.5|1400.5|1402.5|1401|1400.5|1398.5|847
1643991300000|2022-02-04 16:15:00|1402|1400|1402|1400.5|1402.5|1400.5|1401.5|1400|1043
1643991600000|2022-02-04 16:20:00|1402.5|1400|1403.5|1402|1403.5|1402|1402.5|1400|220
1643991900000|2022-02-04 16:25:00|1404|1402.5|1404.5|1402.5|1406.5|1405|1403.5|1402|1128
1644220800000|2022-02-07 08:00:00|1425|1412|1427|1421.5|1427.5|1422|1412.5|1405.5|9082
1644221100000|2022-02-07 08:05:00|1426.5|1422|1424|1420.5|1427.5|1424|1424|1420|2705
1644221400000|2022-02-07 08:10:00|1423.5|1421|1412.5|1410.5|1423.5|1421|1412.5|1410.5|9915
1644221700000|2022-02-07 08:15:00|1413.5|1411|1406.5|1404|1414|1411|1406.5|1404|2581
1644222000000|2022-02-07 08:20:00|1406|1403.5|1401.5|1399.5|1407|1405.5|1400.5|1398|7243
1644222300000|2022-02-07 08:25:00|1402.5|1400|1401.5|1399.5|1404|1402|1401.5|1399|11771
1644222600000|2022-02-07 08:30:00|1401|1399|1402|1399|1404|1402|1400|1398|13011
1644222900000|2022-02-07 08:35:00|1401.5|1399.5|1402.5|1400.5|1404.5|1403|1400.5|1398|14398
1644223200000|2022-02-07 08:40:00|1403|1401|1406.5|1405.5|1409|1407|1403|1400.5|12437
1644223500000|2022-02-07 08:45:00|1407|1405|1409|1407.5|1411.5|1409.5|1407|1405|21050
1644223800000|2022-02-07 08:50:00|1409.5|1408|1412.5|1410.5|1415|1414|1409|1408|15550
1644224100000|2022-02-07 08:55:00|1412|1411|1411.5|1410.5|1413|1412.5|1410.5|1410|7809
1644224400000|2022-02-07 09:00:00|1412|1410|1409|1408|1412|1410|1407.5|1406.5|9102
1644224700000|2022-02-07 09:05:00|1409.5|1408.5|1411|1409|1412|1410.5|1408.5|1407.5|14982
1644225000000|2022-02-07 09:10:00|1411.5|1410|1418.5|1417|1419|1417.5|1411.5|1410|6292
1644225300000|2022-02-07 09:15:00|1419|1417.5|1416.5|1415|1419.5|1418.5|1416|1415|6850
1644225600000|2022-02-07 09:20:00|1416|1414.5|1407|1406|1416|1414.5|1406|1405|47284
1644225900000|2022-02-07 09:25:00|1407.5|1406.5|1399.5|1398.5|1408|1407|1399.5|1398|23448
1644226200000|2022-02-07 09:30:00|1400.5|1399|1401.5|1399.5|1402.5|1401.5|1400|1399|19456
1644226500000|2022-02-07 09:35:00|1400.5|1399|1401.5|1400|1402|1400.5|1399.5|1398.5|8614
1644226800000|2022-02-07 09:40:00|1401|1400.5|1401|1399.5|1402|1401|1401|1399.5|6138
1644227100000|2022-02-07 09:45:00|1401.5|1400|1408|1406|1408.5|1407|1401.5|1400|7709
1644227400000|2022-02-07 09:50:00|1407.5|1405.5|1404|1402.5|1407.5|1405.5|1403.5|1402.5|7089
1644227700000|2022-02-07 09:55:00|1404.5|1403|1404|1403|1405.5|1404|1403.5|1402.5|3055
1644228000000|2022-02-07 10:00:00|1403.5|1402.5|1404|1403|1404|1403.5|1403.5|1402.5|1599
1644228300000|2022-02-07 10:05:00|1403.5|1403.5|1404|1402.5|1405|1404|1403.5|1402.5|4393
1644228600000|2022-02-07 10:10:00|1403.5|1402|1403.5|1402|1403.5|1402|1398.5|1397.5|15745
1644228900000|2022-02-07 10:15:00|1402.5|1401.5|1405.5|1404.5|1408|1406|1401|1399.5|12452
1644229200000|2022-02-07 10:20:00|1405|1404|1408.5|1407|1409|1408|1405|1404|2910
1644229500000|2022-02-07 10:25:00|1408|1406.5|1411|1410|1411.5|1411|1404.5|1403.5|6408
1644229800000|2022-02-07 10:30:00|1411.5|1410.5|1409.5|1408|1411.5|1410.5|1409.5|1408|318
1644230100000|2022-02-07 10:35:00|1409|1407.5|1410.5|1409.5|1410.5|1409.5|1408|1406|2227
1644230400000|2022-02-07 10:40:00|1410|1409|1410.5|1409|1411.5|1410.5|1409|1408|4952
1644230700000|2022-02-07 10:45:00|1410|1408.5|1411.5|1410.5|1411.5|1410.5|1409.5|1407.5|1502
1644231000000|2022-02-07 10:50:00|1411|1410|1409.5|1408|1411|1410|1409|1407|1570
1644231300000|2022-02-07 10:55:00|1409|1407.5|1407|1405.5|1409|1407.5|1407|1405.5|1231
1644231600000|2022-02-07 11:00:00|1406.5|1406|1406|1404.5|1406.5|1406|1405.5|1404.5|1469
1644231900000|2022-02-07 11:05:00|1406.5|1405|1406.5|1405.5|1406.5|1405.5|1406|1404.5|390
1644232200000|2022-02-07 11:10:00|1406|1405|1408|1407|1408|1407|1404.5|1404|9918
1644232500000|2022-02-07 11:15:00|1407.5|1406.5|1407.5|1405.5|1407.5|1406.5|1406|1405|2642
1644232800000|2022-02-07 11:20:00|1408|1406|1409.5|1408.5|1409.5|1408.5|1408|1405.5|3006
1644233100000|2022-02-07 11:25:00|1409|1408|1409|1408|1409.5|1408.5|1409|1407.5|1153
1644233400000|2022-02-07 11:30:00|1409.5|1408.5|1409.5|1408.5|1410|1409|1409|1408.5|3403
1644233700000|2022-02-07 11:35:00|1410|1409|1408.5|1407|1410|1409|1408|1407|7359
1644234000000|2022-02-07 11:40:00|1409|1407.5|1409|1408|1410.5|1409.5|1407|1406|3815
1644234300000|2022-02-07 11:45:00|1408.5|1407.5|1409|1408.5|1409|1408.5|1407.5|1406.5|1637
1644234600000|2022-02-07 11:50:00|1409.5|1408|1407.5|1406.5|1409.5|1408|1407.5|1406.5|1367
1644234900000|2022-02-07 11:55:00|1408|1407|1408.5|1407|1409|1408|1408|1406.5|1854
1644235200000|2022-02-07 12:00:00|1408|1407.5|1407.5|1406.5|1409|1408|1407.5|1406.5|1209
1644235500000|2022-02-07 12:05:00|1407|1406|1402.5|1401|1407.5|1406|1402.5|1401|3867
1644235800000|2022-02-07 12:10:00|1403|1401.5|1406|1404.5|1406.5|1405|1403|1401.5|1828
1644236100000|2022-02-07 12:15:00|1406.5|1405|1405|1403.5|1406.5|1406|1405|1403.5|4116
1644236400000|2022-02-07 12:20:00|1404.5|1404|1406|1404.5|1406|1404.5|1404.5|1404|1381
1644236700000|2022-02-07 12:25:00|1405.5|1405|1405|1404|1405.5|1405|1404.5|1403.5|1411
1644237000000|2022-02-07 12:30:00|1404.5|1403|1405.5|1404|1405.5|1404.5|1404.5|1403|579
1644237300000|2022-02-07 12:35:00|1405|1403.5|1403.5|1402|1405.5|1403.5|1403.5|1402|4993
1644237600000|2022-02-07 12:40:00||1402.5||1402||1402.5||1402|229
1644237900000|2022-02-07 12:45:00|1403|1401.5|1400|1399.5|1403|1401.5|1399.5|1399|10827
1644238200000|2022-02-07 12:50:00|1401|1400|1402|1401|1402.5|1402|1400.5|1400|5781
1644238500000|2022-02-07 12:55:00|1401.5|1400.5|1400.5|1400|1401.5|1400.5|1398.5|1397.5|10846
1644238800000|2022-02-07 13:00:00|1400|1399.5|1399|1398|1400|1399.5|1398.5|1397.5|7942
1644239100000|2022-02-07 13:05:00|1399.5|1397.5|1401|1399.5|1401|1400|1398.5|1397.5|2393
1644239400000|2022-02-07 13:10:00|1400.5|1399|1396.5|1395.5|1400.5|1399|1396|1395.5|8055
1644239700000|2022-02-07 13:15:00|1397|1396|1400|1399|1400|1399|1397|1396|2510
1644240000000|2022-02-07 13:20:00|1399.5|1398.5|1398.5|1397|1400|1398.5|1398|1397|4023
1644240300000|2022-02-07 13:25:00|1398||1398.5||1398.5||1398||320
1644240600000|2022-02-07 13:30:00|1398|1396.5|1396|1395|1398|1396.5|1395.5|1394.5|3434
1644240900000|2022-02-07 13:35:00|1395.5|1394.5|1395.5|1394.5|1396|1395.5|1395.5|1394.5|1929
1644241200000|2022-02-07 13:40:00|1395|1394|1391.5|1391|1395.5|1395|1391|1390|16654
1644241500000|2022-02-07 13:45:00|1391|1390.5|1389.5|1388|1392|1391|1389|1387.5|4213
1644241800000|2022-02-07 13:50:00|1390|1388.5|1389.5|1388.5|1390|1389.5|1389.5|1388.5|4730
1644242100000|2022-02-07 13:55:00|1389|1388|1387.5|1386|1389|1388|1387.5|1386|1438
1644242400000|2022-02-07 14:00:00|1388|1386.5|1389|1388|1389.5|1388.5|1388|1386|24662
1644242700000|2022-02-07 14:05:00|1388.5|1387.5|1388.5|1387.5|1389|1388|1388.5|1387.5|10805
1644243000000|2022-02-07 14:10:00|1388|1387|1389|1388|1391|1389.5|1387.5|1387|7509
1644243300000|2022-02-07 14:15:00|1388.5|1387.5|1386.5|1385.5|1388.5|1387.5|1384|1383|10316
1644243600000|2022-02-07 14:20:00|1387|1386|1387.5|1386.5|1388|1387|1386.5|1386|3879
1644243900000|2022-02-07 14:25:00|1387|1387|1384|1382.5|1387|1387|1381.5|1380.5|16743
1644244200000|2022-02-07 14:30:00|1383|1382|1385.5|1384|1385.5|1384.5|1381.5|1380.5|7223
1644244500000|2022-02-07 14:35:00|1386|1384.5|1392|1391|1392.5|1391.5|1385.5|1384.5|7871
1644244800000|2022-02-07 14:40:00|1391.5|1390.5|1390.5|1389.5|1391.5|1390.5|1390|1389.5|8025
1644245100000|2022-02-07 14:45:00|1390|1389|1391.5|1390.5|1391.5|1390.5|1388.5|1387.5|16226
1644245400000|2022-02-07 14:50:00|1392|1391|1393.5|1392|1393.5|1392.5|1391.5|1391|5256
1644245700000|2022-02-07 14:55:00|1394|1392.5|1396|1395|1398.5|1398|1394|1392.5|23376
1644246000000|2022-02-07 15:00:00|1395.5|1394.5|1395.5|1394.5|1395.5|1395|1393.5|1393|14722
1644246300000|2022-02-07 15:05:00|1395|1394|1394.5|1394|1395.5|1394|1394.5|1394|19649
1644246600000|2022-02-07 15:10:00|1395|1394.5|1393.5|1392.5|1395|1394.5|1393|1392.5|64195
1644246900000|2022-02-07 15:15:00|1393|1392|1392.5|1391.5|1394|1393|1392|1391.5|6909
1644247200000|2022-02-07 15:20:00|1392|1391|1394.5|1393|1395.5|1393.5|1389.5|1389|8606
1644247500000|2022-02-07 15:25:00|1394|1392.5|1395|1394|1397|1396|1392.5|1391.5|99275
1644247800000|2022-02-07 15:30:00|1394.5|1393.5|1396.5|1395|1396.5|1395|1393|1392.5|29928
1644248100000|2022-02-07 15:35:00|1397|1395.5|1396.5|1395.5|1397.5|1397|1396|1395|5696
1644248400000|2022-02-07 15:40:00|1396|1395|1394|1393|1396.5|1395|1394|1393|9560
1644248700000|2022-02-07 15:45:00|1393.5|1393.5|1396.5|1395|1396.5|1395|1393.5|1392.5|5944
1644249000000|2022-02-07 15:50:00|1397|1395.5|1400|1398.5|1400|1399|1397|1395|5208
1644249300000|2022-02-07 15:55:00|1399.5|1399|1402|1400.5|1402|1401.5|1399.5|1399|17380
1644249600000|2022-02-07 16:00:00|1400.5|1401|1398|1397|1401|1401.5|1398|1397|23479
1644249900000|2022-02-07 16:05:00|1398.5|1397.5|1399.5|1398.5|1399.5|1398.5|1398|1397|7590
1644250200000|2022-02-07 16:10:00|1400|1399|1401.5|1400.5|1402|1401|1400|1399|13486
1644250500000|2022-02-07 16:15:00|1402|1401|1407|1406|1408.5|1407|1401|1400.5|36557
1644250800000|2022-02-07 16:20:00|1407.5|1406.5|1412.5|1410.5|1415|1414|1407.5|1406.5|60153
1644251100000|2022-02-07 16:25:00|1413.5|1411|1409.5|1408|1414.5|1413.5|1409|1407.5|46507
1644307500000|2022-02-08 08:05:00|1299.5|1290.5|1296.5|1295|1307.5|1307|1264.5|1263|307132
1644307800000|2022-02-08 08:10:00|1297|1295.5|1297.5|1296|1301.5|1299.5|1293|1291|110954
1644308100000|2022-02-08 08:15:00|1297|1295.5|1291.5|1289.5|1301.5|1300.5|1286.5|1285|283102
1644308400000|2022-02-08 08:20:00|1291|1289|1279|1277|1293.5|1292|1278|1273.5|93116
1644308700000|2022-02-08 08:25:00|1278|1275.5|1285.5|1284|1286.5|1284.5|1276.5|1274|100029
1644309000000|2022-02-08 08:30:00|1284.5|1282|1278|1276.5|1284.5|1283.5|1275|1273.5|109945
1644309300000|2022-02-08 08:35:00|1277.5|1277|1287.5|1286.5|1290.5|1290|1276.5|1275|96802
1644309600000|2022-02-08 08:40:00|1287|1286|1284|1282|1299.5|1297.5|1282|1280|89996
1644309900000|2022-02-08 08:45:00|1283|1281|1279.5|1276.5|1284|1283.5|1275|1274|71452
1644310200000|2022-02-08 08:50:00|1280|1278|1271|1268.5|1281|1280.5|1262.5|1260|97602
1644310500000|2022-02-08 08:55:00|1270.5|1269|1272|1270.5|1277|1276.5|1262|1260|58785
1644310800000|2022-02-08 09:00:00|1271.5|1269.5|1271.5|1269.5|1278|1275|1268.5|1267|140469
1644311100000|2022-02-08 09:05:00|1271|1270|1265.5|1264.5|1273|1271|1258.5|1257|110026
1644311400000|2022-02-08 09:10:00|1266|1263.5|1254|1252.5|1267.5|1266|1253|1250|90479
1644311700000|2022-02-08 09:15:00|1253.5|1252|1254.5|1251|1258|1257|1250.5|1249|33588
1644312000000|2022-02-08 09:20:00|1254|1250.5|1250.5|1246.5|1255.5|1253|1245.5|1243.5|25251
1644312300000|2022-02-08 09:25:00|1251|1248.5|1251.5|1250|1257.5|1255.5|1249.5|1247|39871
1644312600000|2022-02-08 09:30:00|1252|1250.5|1252|1250|1254|1253|1246.5|1245|67346
1644312900000|2022-02-08 09:35:00|1252.5|1250.5|1237.5|1235.5|1255|1253|1231|1228.5|90721
1644313200000|2022-02-08 09:40:00|1237|1235|1237|1235|1239|1236.5|1224.5|1222|84915
1644313500000|2022-02-08 09:45:00|1238|1235.5|1228|1226|1238.5|1236.5|1227|1225|60897
1644313800000|2022-02-08 09:50:00|1227.5|1226.5|1235|1233.5|1246|1244.5|1227.5|1226|39317
1644314100000|2022-02-08 09:55:00|1235.5|1234|1248|1245.5|1249|1248|1233.5|1231.5|40177
1644314400000|2022-02-08 10:00:00|1246.5|1243.5|1243|1238.5|1249|1247|1241.5|1238|21320
1644314700000|2022-02-08 10:05:00|1243.5|1239|1229.5|1227.5|1245|1244|1228|1225.5|59920
1644315000000|2022-02-08 10:10:00|1230|1228.5|1231|1229|1234|1232|1226.5|1225|56433
1644315300000|2022-02-08 10:15:00|1232|1229.5|1241.5|1238|1243.5|1241.5|1231|1229|35544
1644315600000|2022-02-08 10:20:00|1241|1238.5|1248.5|1246.5|1249|1247|1237.5|1236|32220
1644315900000|2022-02-08 10:25:00|1249|1247|1244.5|1243|1253|1250.5|1243.5|1241.5|46225
1644316200000|2022-02-08 10:30:00|1244|1242.5|1258.5|1255.5|1259|1256.5|1243.5|1242.5|18483
1644316500000|2022-02-08 10:35:00|1259|1256|1263.5|1261.5|1264|1263|1257.5|1255.5|28201
1644316800000|2022-02-08 10:40:00|1263|1260.5|1274.5|1273|1275|1274|1261.5|1260|35249
1644317100000|2022-02-08 10:45:00|1275|1273.5|1277.5|1275|1287.5|1287|1271|1267.5|118218
1644317400000|2022-02-08 10:50:00|1277|1275.5|1286|1284.5|1288|1285|1273.5|1271|74741
1644317700000|2022-02-08 10:55:00|1285.5|1284|1276.5|1275|1288|1287|1276.5|1275|56293
1644318000000|2022-02-08 11:00:00|1276|1275.5|1275.5|1275|1277.5|1276.5|1274.5|1272|62262
1644318300000|2022-02-08 11:05:00|1275|1273|1266|1264|1280.5|1276|1261|1260.5|91573
1644318600000|2022-02-08 11:10:00|1265.5|1262.5|1264.5|1263.5|1265.5|1263.5|1251.5|1250|68192
1644318900000|2022-02-08 11:15:00|1264|1262.5|1261|1258.5|1265|1264|1255|1253|103105
1644319200000|2022-02-08 11:20:00|1260|1259|1256|1255|1260.5|1259|1255|1253.5|45518
1644319500000|2022-02-08 11:25:00|1256.5|1255.5|1259|1256.5|1265|1263.5|1256.5|1255|19671
1644319800000|2022-02-08 11:30:00|1258.5|1257.5|1257|1255.5|1262|1260|1256|1255|26007
1644320100000|2022-02-08 11:35:00|1258|1256|1255.5|1255|1258|1256.5|1255|1253.5|119563
1644320400000|2022-02-08 11:40:00|1256|1254.5|1256|1255|1257|1256|1255|1253.5|23212
1644320700000|2022-02-08 11:45:00|1255.5|1254.5|1255.5|1255|1256|1255|1254|1251|28622
1644321000000|2022-02-08 11:50:00|1255|1254.5|1255.5|1255|1255.5|1255|1247.5|1246.5|43708
1644321300000|2022-02-08 11:55:00|1255|1254|1255.5|1255|1256|1255|1255|1253|23694
1644321600000|2022-02-08 12:00:00|1256|1254|1255.5|1255|1256|1255.5|1255.5|1254|16289
1644321900000|2022-02-08 12:05:00|1255|1254|1236|1234|1256|1255|1230.5|1228|109327
1644322200000|2022-02-08 12:10:00|1236.5|1234.5|1235.5|1234.5|1244|1242|1232|1230.5|48895
1644322500000|2022-02-08 12:15:00|1237.5|1235|1238.5|1237|1239|1237.5|1229|1227|24570
1644322800000|2022-02-08 12:20:00|1237.5|1236|1246.5|1243.5|1249|1246.5|1237.5|1235|26209
1644323100000|2022-02-08 12:25:00|1246|1242.5|1242|1241|1250|1247.5|1241.5|1239|15767
1644323400000|2022-02-08 12:30:00|1242.5|1240.5|1244|1242|1246|1244.5|1240.5|1239|21011
1644323700000|2022-02-08 12:35:00|1243|1241.5|1252.5|1251|1254|1252.5|1243|1241.5|16750
1644324000000|2022-02-08 12:40:00|1251.5|1251.5|1254|1252.5|1254.5|1253|1250.5|1249|18585
1644324300000|2022-02-08 12:45:00|1253.5|1252|1253.5|1251.5|1254.5|1253|1252|1251|30975
1644324600000|2022-02-08 12:50:00|1254|1252|1246.5|1245|1256.5|1255|1245.5|1244.5|29416
1644324900000|2022-02-08 12:55:00|1246|1244|1238.5|1236|1248.5|1247|1233.5|1233|39821
1644325200000|2022-02-08 13:00:00|1239|1236.5|1240|1238.5|1242|1240|1238.5|1236.5|25947
1644325500000|2022-02-08 13:05:00|1239.5|1238|1239|1238|1243.5|1241.5|1234|1231.5|28526
1644325800000|2022-02-08 13:10:00|1239.5|1239|1232|1231|1241|1240|1231.5|1230|24759
1644326100000|2022-02-08 13:15:00|1231.5|1230.5|1234|1232|1237.5|1236|1230|1229|44254
1644326400000|2022-02-08 13:20:00|1235.5|1233|1238|1236.5|1240|1237|1232.5|1230.5|39396
1644326700000|2022-02-08 13:25:00|1237.5|1235|1223.5|1220|1237.5|1235|1216.5|1216|45314
1644327000000|2022-02-08 13:30:00|1224|1221.5|1213.5|1211|1227.5|1226|1209.5|1208|34910
1644327300000|2022-02-08 13:35:00|1212.5|1212|1209|1206.5|1213.5|1212|1205|1203|38099
1644327600000|2022-02-08 13:40:00|1208.5|1206|1202|1200.5|1211|1209.5|1199.5|1197.5|43324
1644327900000|2022-02-08 13:45:00|1201.5|1200|1202.5|1201|1206|1203.5|1193.5|1192.5|56514
1644328200000|2022-02-08 13:50:00|1202|1200.5|1200.5|1199|1208.5|1205.5|1197|1195|79091
1644328500000|2022-02-08 13:55:00|1201|1199.5|1194|1192.5|1207.5|1204.5|1194|1192|34003
1644328800000|2022-02-08 14:00:00|1193.5|1192|1199.5|1197.5|1203|1201.5|1187|1185|49897
1644329100000|2022-02-08 14:05:00|1198.5|1197|1195|1193.5|1199.5|1197.5|1191.5|1190|33304
1644329400000|2022-02-08 14:10:00|1194.5|1192.5|1205.5|1203.5|1206.5|1204.5|1193.5|1191.5|64974
1644329700000|2022-02-08 14:15:00|1205|1204.5|1206|1203|1212.5|1209|1201.5|1198.5|50338
1644330000000|2022-02-08 14:20:00|1205.5|1203.5|1206.5|1203.5|1213.5|1211.5|1205|1202|56490
1644330300000|2022-02-08 14:25:00|1206|1204|1191|1189|1206|1205|1184|1182.5|128761
1644330600000|2022-02-08 14:30:00|1190|1188.5|1171|1168|1191|1189|1171|1168|64667
1644330900000|2022-02-08 14:35:00|1174|1173|1174|1172|1179|1177.5|1165.5|1163.5|81747
1644331200000|2022-02-08 14:40:00|1173|1171.5|1169.5|1168|1181.5|1179|1161|1160|92068
1644331500000|2022-02-08 14:45:00|1173|1168.5|1165.5|1162|1175|1173.5|1151|1150|65299
1644331800000|2022-02-08 14:50:00|1165|1161.5|1153.5|1151|1165|1161.5|1142|1140|88764
1644332100000|2022-02-08 14:55:00|1152.5|1151.5|1166|1164.5|1170.5|1170|1152.5|1151|83896
1644332400000|2022-02-08 15:00:00|1166.5|1165|1171.5|1170|1173|1170.5|1164.5|1162|62918
1644332700000|2022-02-08 15:05:00|1171|1169.5|1168.5|1168|1172.5|1171|1157|1156|127299
1644333000000|2022-02-08 15:10:00|1169|1168.5|1189|1185.5|1192.5|1189|1166.5|1164|174251
1644333300000|2022-02-08 15:15:00|1190.5|1185|1192|1190.5|1208.5|1205.5|1184.5|1181.5|188436
1644333600000|2022-02-08 15:20:00|1191.5|1189.5|1199|1197.5|1216.5|1214|1187.5|1185|420153
1644333900000|2022-02-08 15:25:00|1198.5|1197|1197|1195.5|1204|1202|1194.5|1192.5|91611
1644334200000|2022-02-08 15:30:00|1196.5|1195|1200.5|1200|1205|1202.5|1196|1195|162254
1644334500000|2022-02-08 15:35:00|1201|1200.5|1201.5|1200.5|1205.5|1204.5|1200.5|1200|82502
1644334800000|2022-02-08 15:40:00|1200.5|1200|1201.5|1200.5|1204|1203|1200.5|1200|40682
1644335100000|2022-02-08 15:45:00|1202|1201|1201|1200|1203.5|1203|1201|1200|39094
1644335400000|2022-02-08 15:50:00|1201.5|1200.5|1206.5|1205|1209|1208.5|1197|1196.5|124695
1644335700000|2022-02-08 15:55:00|1206|1205.5|1204|1202.5|1211|1210|1201|1200|66377
1644336000000|2022-02-08 16:00:00|1204.5|1203|1203.5|1202.5|1206.5|1205.5|1201.5|1200|72397
1644336300000|2022-02-08 16:05:00|1204|1203|1205.5|1204|1211.5|1210.5|1203|1202.5|90104
1644336600000|2022-02-08 16:10:00|1205|1204.5|1207|1206|1208.5|1207.5|1202.5|1200.5|51839
1644336900000|2022-02-08 16:15:00|1207.5|1207|1210|1208.5|1212|1210.5|1203.5|1202|68427
1644337200000|2022-02-08 16:20:00|1209.5|1209.5|1212|1211|1213|1211.5|1209.5|1207.5|67450
1644337500000|2022-02-08 16:25:00|1212.5|1211.5|1206|1202.5|1218.5|1217|1206|1202.5|192881
1644393600000|2022-02-09 08:00:00|1229|1225|1205|1201.5|1237|1230.5|1202.5|1200.5|44349
1644393900000|2022-02-09 08:05:00|1206|1202.5|1214|1211.5|1216.5|1214|1198.5|1195|32466
1644394200000|2022-02-09 08:10:00|1214.5|1212.5|1225.5|1222|1227|1224.5|1211|1208.5|54365
1644394500000|2022-02-09 08:15:00|1226|1222.5|1231|1230|1231.5|1230.5|1223.5|1222|71761
1644394800000|2022-02-09 08:20:00|1231.5|1230.5|1229.5|1228.5|1234|1233|1224.5|1224|45308
1644395100000|2022-02-09 08:25:00|1230.5|1229|1226|1224|1240|1238|1225|1223.5|64791
1644395400000|2022-02-09 08:30:00|1225.5|1224.5|1226|1224.5|1230|1229.5|1224.5|1223.5|18202
1644395700000|2022-02-09 08:35:00|1225.5|1224|1227.5|1225|1230|1228|1221|1220|30229
1644396000000|2022-02-09 08:40:00|1227|1224.5|1224.5|1223.5|1228.5|1226.5|1222|1220.5|115421
1644396300000|2022-02-09 08:45:00|1224|1223|1231.5|1230|1233|1232|1223.5|1223|26250
1644396600000|2022-02-09 08:50:00|1231|1229.5|1223|1221.5|1233|1231.5|1222.5|1220.5|17388
1644396900000|2022-02-09 08:55:00|1222.5|1222.5|1222|1220.5|1227|1225|1221|1220|28157
1644397200000|2022-02-09 09:00:00|1222.5|1221.5|1223.5|1222|1225.5|1224|1222|1220.5|95197
1644397500000|2022-02-09 09:05:00|1223|1222.5|1224|1222.5|1227|1225|1223|1222|17330
1644397800000|2022-02-09 09:10:00|1224.5|1223|1226.5|1225.5|1228.5|1227|1224.5|1223|208936
1644398100000|2022-02-09 09:15:00|1227|1226|1226|1225|1228|1227|1220|1219.5|15252
1644398400000|2022-02-09 09:20:00|1226.5|1225.5|1222.5|1221|1228|1226|1222|1221|13270
1644398700000|2022-02-09 09:25:00|1223.5|1221.5|1227|1226|1228|1227|1222.5|1221.5|11087
1644399000000|2022-02-09 09:30:00|1227.5|1226.5|1226.5|1225|1228.5|1228|1225.5|1224|14989
1644399300000|2022-02-09 09:35:00|1226|1225.5|1227.5|1226|1229|1227.5|1225.5|1224.5|20275
1644399600000|2022-02-09 09:40:00|1227|1225.5|1224|1222.5|1227|1225.5|1224|1222.5|7489
1644399900000|2022-02-09 09:45:00|1223.5|1222|1227|1226|1228.5|1227|1221|1220|13613
1644400200000|2022-02-09 09:50:00|1226.5|1225|1228.5|1227.5|1228.5|1228|1226.5|1225|48073
1644400500000|2022-02-09 09:55:00|1228|1228|1235|1233.5|1235.5|1234.5|1228|1225.5|87445
1644400800000|2022-02-09 10:00:00|1234.5|1234|1242|1240|1245|1244.5|1234|1233.5|55950
1644401100000|2022-02-09 10:05:00|1242.5|1240.5|1242.5|1240.5|1244|1243.5|1241.5|1240|12481
1644401400000|2022-02-09 10:10:00|1242|1241|1242.5|1241|1243.5|1241.5|1239.5|1238|6176
1644401700000|2022-02-09 10:15:00|1242|1241.5|1240.5|1239|1244|1242.5|1239.5|1236.5|71943
1644402000000|2022-02-09 10:20:00|1240|1239.5|1234|1232|1245|1243.5|1233|1231.5|43097
1644402300000|2022-02-09 10:25:00|1233|1233|1242.5|1240.5|1244|1242.5|1232.5|1231.5|34984
1644402600000|2022-02-09 10:30:00|1242|1240|1240|1238|1242.5|1240.5|1238|1236.5|17029
1644402900000|2022-02-09 10:35:00|1239.5|1237.5|1230|1228|1239.5|1237.5|1228.5|1227|20981
1644403200000|2022-02-09 10:40:00|1230.5|1228.5|1224.5|1223.5|1232.5|1230|1224.5|1223.5|9354
1644403500000|2022-02-09 10:45:00|1225|1223|1223.5|1221.5|1228|1225.5|1223.5|1221.5|14710
1644403800000|2022-02-09 10:50:00|1224|1222|1226|1224|1228.5|1226.5|1224|1222|46587
1644404100000|2022-02-09 10:55:00|1225.5|1225|1223.5|1221.5|1226|1225|1222|1221|6463
1644404400000|2022-02-09 11:00:00|1223|1222|1223.5|1222.5|1226.5|1225.5|1222.5|1220.5|194438
1644404700000|2022-02-09 11:05:00|1224|1223|1226.5|1225|1229|1227.5|1223|1221|40906
1644405000000|2022-02-09 11:10:00|1227.5|1226|1228.5|1227|1231|1229|1224|1222.5|15648
1644405300000|2022-02-09 11:15:00|1228|1226|1226|1225|1228.5|1227|1225.5|1224.5|8826
1644405600000|2022-02-09 11:20:00|1227|1225.5|1225.5|1224|1228|1226.5|1223.5|1222|7634
1644405900000|2022-02-09 11:25:00|1224.5|1223|1216.5|1215|1229|1227.5|1216.5|1214|38221
1644406200000|2022-02-09 11:30:00|1216|1214.5|1217.5|1216.5|1217.5|1216.5|1212|1210.5|22510
1644406500000|2022-02-09 11:35:00|1217|1216|1216|1214.5|1218.5|1216.5|1216|1214.5|4341
1644406800000|2022-02-09 11:40:00|1215.5|1214|1217.5|1216|1219|1218|1209.5|1208|10764
1644407100000|2022-02-09 11:45:00|1217|1215.5|1214|1212.5|1217|1215.5|1213.5|1212.5|33822
1644407400000|2022-02-09 11:50:00|1214.5|1213|1214.5|1213.5|1216.5|1214.5|1214|1212.5|4899
1644407700000|2022-02-09 11:55:00|1214|1213|1213.5|1212.5|1216.5|1215.5|1213.5|1212.5|8439
1644408000000|2022-02-09 12:00:00|1213|1212|1214.5|1213|1217|1216|1211.5|1210.5|13407
1644408300000|2022-02-09 12:05:00|1214|1214|1213.5|1212.5|1214.5|1214|1212.5|1211.5|5915
1644408600000|2022-02-09 12:10:00|1214|1213|1219|1217|1219.5|1218.5|1214|1212.5|9678
1644408900000|2022-02-09 12:15:00|1218|1216.5|1219|1218|1219|1218|1217|1216|1792
1644409200000|2022-02-09 12:20:00|1218.5|1217.5|1219|1217.5|1223.5|1221.5|1214.5|1213.5|24851
1644409500000|2022-02-09 12:25:00|1218.5|1217|1216.5|1214.5|1218.5|1217.5|1212|1210.5|13124
1644409800000|2022-02-09 12:30:00|1217|1215.5|1217|1215.5|1217.5|1216.5|1216|1215|3746
1644410100000|2022-02-09 12:35:00|1216.5|1216|1220.5|1219|1221|1219|1216.5|1215.5|12947
1644410400000|2022-02-09 12:40:00|1219.5|1219.5|1220.5|1219|1221|1220|1218.5|1217|6285
1644410700000|2022-02-09 12:45:00|1221|1220|1218|1216.5|1221|1220.5|1217.5|1216.5|6343
1644411000000|2022-02-09 12:50:00|1218.5|1217.5|1217.5|1216|1219|1218|1217|1216|5096
1644411300000|2022-02-09 12:55:00|1218|1217|1219.5|1218.5|1220.5|1219.5|1218|1216.5|14334
1644411600000|2022-02-09 13:00:00|1219|1218|1221.5|1220|1221.5|1220.5|1218|1217|4373
1644411900000|2022-02-09 13:05:00|1221|1221|1222|1220.5|1222.5|1221.5|1221|1219.5|3445
1644412200000|2022-02-09 13:10:00|1222.5|1221|1225.5|1224|1226.5|1225.5|1222.5|1221|23801
1644412500000|2022-02-09 13:15:00|1225|1224.5|1235|1233.5|1237|1235.5|1225|1224|36206
1644412800000|2022-02-09 13:20:00|1236.5|1234|1242.5|1241|1243|1241|1234.5|1233.5|13936
1644413100000|2022-02-09 13:25:00|1242|1240.5|1241.5|1240.5|1242.5|1241|1239|1238|8424
1644413400000|2022-02-09 13:30:00|1242|1241|1242.5|1241.5|1247.5|1246|1242|1241|12865
1644413700000|2022-02-09 13:35:00|1243|1242.5|1243|1241|1247.5|1245.5|1242.5|1241|11292
1644414000000|2022-02-09 13:40:00|1242.5|1240.5|1249|1247|1249|1247.5|1241|1239|14855
1644414300000|2022-02-09 13:45:00|1248.5|1246.5|1247.5|1245.5|1248.5|1247|1246|1245|4802
1644414600000|2022-02-09 13:50:00|1247|1246|1251.5|1250|1252|1250|1247|1245.5|10031
1644414900000|2022-02-09 13:55:00|1251|1250.5|1250.5|1249|1253|1251.5|1249.5|1248|15557
1644415200000|2022-02-09 14:00:00|1250|1249.5|1248|1246|1251.5|1250|1246|1245|7860
1644415500000|2022-02-09 14:05:00|1247.5|1246.5|1245|1243.5|1248|1247|1245|1243.5|6490
1644415800000|2022-02-09 14:10:00|1244.5|1243|1244.5|1243|1246.5|1244.5|1242|1240.5|28908
1644416100000|2022-02-09 14:15:00|1244|1243.5|1245.5|1244|1245.5|1244.5|1243.5|1242|9958
1644416400000|2022-02-09 14:20:00|1245|1244.5|1246.5|1246|1252|1251|1245|1244|29722
1644416700000|2022-02-09 14:25:00|1246|1245|1243.5|1242|1247|1246|1241|1240|18828
1644417000000|2022-02-09 14:30:00|1244|1242.5|1245|1244|1247.5|1246.5|1243|1241.5|17817
1644417300000|2022-02-09 14:35:00|1244.5|1243.5|1246|1245|1247|1246|1242.5|1241.5|22282
1644417600000|2022-02-09 14:40:00|1245.5|1244.5|1244.5|1243.5|1245.5|1244.5|1238.5|1237|35644
1644417900000|2022-02-09 14:45:00|1245|1244|1243.5|1242|1249|1247|1242|1240.5|35304
1644418200000|2022-02-09 14:50:00|1243|1241.5|1244.5|1243|1246|1244.5|1236.5|1234.5|71522
1644418500000|2022-02-09 14:55:00|1244|1242.5|1244|1242.5|1244.5|1243.5|1241.5|1240|22890
1644418800000|2022-02-09 15:00:00|1244.5|1243|1249.5|1248|1252|1250|1244.5|1243|95265
1644419100000|2022-02-09 15:05:00|1249|1247.5|1253.5|1252.5|1255|1254|1248.5|1247.5|52838
1644419400000|2022-02-09 15:10:00|1254|1253|1254.5|1253.5|1255|1254.5|1252.5|1252|26593
1644419700000|2022-02-09 15:15:00|1254|1253|1255|1254|1257.5|1255.5|1253.5|1253|15825
1644420000000|2022-02-09 15:20:00|1254.5|1254.5|1263.5|1262.5|1264|1262.5|1254.5|1254.5|23096
1644420300000|2022-02-09 15:25:00|1269|1267|1270|1269|1272|1271|1266.5|1265.5|29394
1644420600000|2022-02-09 15:30:00|1270.5|1269.5|1269.5|1268|1272|1270.5|1265|1264|75698
1644420900000|2022-02-09 15:35:00|1269|1267.5|1272.5|1271|1272.5|1271.5|1268.5|1267.5|22752
1644421200000|2022-02-09 15:40:00|1273|1271.5|1273|1272|1277.5|1275.5|1270.5|1270|88608
1644421500000|2022-02-09 15:45:00|1272.5|1271.5|1276|1275|1278|1277|1272.5|1271.5|20438
1644421800000|2022-02-09 15:50:00|1276.5|1275.5|1281|1280|1281.5|1280.5|1276|1275|30288
1644422100000|2022-02-09 15:55:00|1281.5|1280.5|1287.5|1286.5|1288|1287|1281|1279.5|155015
1644422400000|2022-02-09 16:00:00|1288|1287|1293|1292|1293|1292|1288|1287|55487
1644422700000|2022-02-09 16:05:00|1293.5|1292.5|1294|1292|1296.5|1295|1289|1287.5|141566
1644423000000|2022-02-09 16:10:00|1293.5|1293|1293|1292|1298|1296.5|1292|1291|40340
1644423300000|2022-02-09 16:15:00|1293.5|1292.5|1296|1295|1298.5|1297|1292.5|1291.5|45476
1644423600000|2022-02-09 16:20:00|1295.5|1294.5|1297.5|1296|1298|1297|1294|1293|83579
1644423900000|2022-02-09 16:25:00|1297|1297|1303|1300|1303|1300|1293|1292|120571
1644480000000|2022-02-10 08:00:00|1325|1310.5|1290|1285.5|1325|1319|1285|1280|37320
1644480300000|2022-02-10 08:05:00|1293|1286|1298.5|1295|1299|1297|1289.5|1283.5|12543
1644480600000|2022-02-10 08:10:00|1298|1294.5|1291.5|1288|1298|1294.5|1289.5|1287.5|7314
1644480900000|2022-02-10 08:15:00|1292|1288.5|1293|1291.5|1295.5|1293.5|1283.5|1281|22464
1644481200000|2022-02-10 08:20:00|1294|1292|1288|1287|1294.5|1292.5|1287.5|1285|8667
1644481500000|2022-02-10 08:25:00|1288.5|1287.5|1282.5|1281|1290|1288|1280|1279|64830
1644481800000|2022-02-10 08:30:00|1282|1282|1285|1283.5|1287|1286|1281|1280|24404
1644482100000|2022-02-10 08:35:00|1284|1282.5|1287.5|1286|1287.5|1286|1281.5|1280|35936
1644482400000|2022-02-10 08:40:00|1287|1285|1292.5|1290.5|1302|1300.5|1284.5|1283.5|50034
1644482700000|2022-02-10 08:45:00|1293.5|1291|1298|1296.5|1298.5|1296.5|1284.5|1283|97043
1644483000000|2022-02-10 08:50:00|1297|1295.5|1290.5|1289|1300.5|1298.5|1285.5|1284.5|159833
1644483300000|2022-02-10 08:55:00|1290|1288.5|1297|1294.5|1297|1296|1284.5|1283.5|78188
1644483600000|2022-02-10 09:00:00|1296.5|1294|1289|1288|1296.5|1294|1289|1288|25779
1644483900000|2022-02-10 09:05:00|1288.5|1287|1290.5|1288.5|1290.5|1289|1285.5|1284.5|26250
1644484200000|2022-02-10 09:10:00|1290|1289|1293|1292|1299|1297.5|1289.5|1288|37313
1644484500000|2022-02-10 09:15:00|1293.5|1293|1299|1296.5|1301.5|1300|1293.5|1292.5|24852
1644484800000|2022-02-10 09:20:00|1298.5|1297|1290.5|1289.5|1301|1299.5|1290.5|1289|20842
1644485100000|2022-02-10 09:25:00|1290|1289|1299|1297|1299|1297.5|1287.5|1285.5|39263
1644485400000|2022-02-10 09:30:00|1298|1296.5|1299|1296.5|1301.5|1299.5|1294|1292.5|56167
1644485700000|2022-02-10 09:35:00|1298.5|1297|1297|1295.5|1299|1297.5|1296.5|1295.5|22618
1644486000000|2022-02-10 09:40:00|1296.5|1295|1295.5|1294.5|1296.5|1295|1294|1293|10008
1644486300000|2022-02-10 09:45:00|1296|1294|1299|1297.5|1301|1300.5|1295.5|1294|119904
1644486600000|2022-02-10 09:50:00|1299.5|1298|1303|1301|1303|1301.5|1299|1298|10061
1644486900000|2022-02-10 09:55:00|1302.5|1300.5|1301|1299.5|1302.5|1301|1299.5|1298|12288
1644487200000|2022-02-10 10:00:00|1300.5|1299|1299.5|1298.5|1301.5|1300.5|1298.5|1298|8505
1644487500000|2022-02-10 10:05:00|1299|1298|1300.5|1299.5|1302|1300.5|1297|1295.5|14297
1644487800000|2022-02-10 10:10:00|1300|1299|1300.5|1298.5|1300.5|1299.5|1299.5|1298|2650
1644488100000|2022-02-10 10:15:00|1300|1298|1305|1303|1305.5|1303.5|1299.5|1298|8888
1644488400000|2022-02-10 10:20:00|1305.5|1303.5|1303.5|1302|1307.5|1305.5|1303.5|1301.5|12493
1644488700000|2022-02-10 10:25:00|1304|1302.5|1305|1303.5|1306|1305|1303.5|1302|9422
1644489000000|2022-02-10 10:30:00|1305.5|1304|1308|1306|1308.5|1306.5|1305.5|1304|6317
1644489300000|2022-02-10 10:35:00|1308.5|1306.5|1309.5|1307.5|1309.5|1307.5|1308|1306|3917
1644489600000|2022-02-10 10:40:00|1309|1307|1312|1310.5|1314.5|1313.5|1309|1306.5|14988
1644489900000|2022-02-10 10:45:00|1312.5|1311|1310.5|1309|1315|1313|1310.5|1308.5|16221
1644490200000|2022-02-10 10:50:00|1310|1308.5|1304|1302|1310|1308.5|1304|1302|8145
1644490500000|2022-02-10 10:55:00|1303.5|1301.5|1302.5|1300.5|1304|1302.5|1301.5|1300|7341
1644490800000|2022-02-10 11:00:00|1303|1301|1305.5|1304.5|1306|1305|1302.5|1301|10638
1644491100000|2022-02-10 11:05:00|1306|1305|1311|1310|1311.5|1310.5|1304.5|1302.5|11426
1644491400000|2022-02-10 11:10:00|1310|1309|1316|1314.5|1316.5|1314.5|1310|1309|11480
1644491700000|2022-02-10 11:15:00|1315.5|1314|1320|1318|1320.5|1319|1314.5|1313|8175
1644492000000|2022-02-10 11:20:00|1320.5|1318.5|1323|1321|1324.5|1323.5|1320.5|1318.5|12200
1644492300000|2022-02-10 11:25:00|1322.5|1321.5|1333|1331.5|1333|1331.5|1322.5|1321.5|26439
1644492600000|2022-02-10 11:30:00|1333.5|1332|1338|1335.5|1339.5|1337|1332|1330.5|12023
1644492900000|2022-02-10 11:35:00|1339|1336|1331|1330|1339|1337.5|1329|1327|10422
1644493200000|2022-02-10 11:40:00|1330.5|1329.5|1335.5|1334|1335.5|1334.5|1330.5|1329|10518
1644493500000|2022-02-10 11:45:00|1336|1334.5|1340|1338.5|1340.5|1338.5|1335.5|1334.5|9655
1644493800000|2022-02-10 11:50:00|1340.5|1339|1342.5|1341|1343|1341.5|1340.5|1339|5229
1644494100000|2022-02-10 11:55:00|1343|1341.5|1336|1334.5|1343|1342|1332.5|1330.5|12762
1644494400000|2022-02-10 12:00:00|1336.5|1335|1332.5|1331|1337.5|1336.5|1329.5|1327|28143
1644494700000|2022-02-10 12:05:00|1334|1331.5|1329.5|1327.5|1336.5|1335.5|1329.5|1327|5801
1644495000000|2022-02-10 12:10:00|1328.5|1327|1327|1325.5|1328.5|1327|1324.5|1323|6646
1644495300000|2022-02-10 12:15:00|1326.5|1325|1330.5|1329|1331|1330|1326.5|1325|20670
1644495600000|2022-02-10 12:20:00|1330|1329.5|1323.5|1322|1330|1329.5|1323|1321.5|21808
1644495900000|2022-02-10 12:25:00|1324|1322.5|1323.5|1321.5|1326|1324.5|1323|1321.5|5822
1644496200000|2022-02-10 12:30:00|1323|1322|1324|1322|1324.5|1322.5|1323|1321.5|4688
1644496500000|2022-02-10 12:35:00|1323.5|1322.5|1325|1323|1325.5|1324|1323.5|1322|3538
1644496800000|2022-02-10 12:40:00|1324.5|1323.5|1329.5|1327.5|1330|1329|1324.5|1323.5|16108
1644497100000|2022-02-10 12:45:00|1330|1328.5|1330|1328.5|1331|1329.5|1329.5|1327.5|3730
1644497400000|2022-02-10 12:50:00|1329.5|1329|1325.5|1324|1329.5|1329|1325.5|1324|3346
1644497700000|2022-02-10 12:55:00|1325|1323.5|1319.5|1317.5|1325|1324.5|1319|1317.5|7744
1644498000000|2022-02-10 13:00:00|1319|1317|1321|1319.5|1322|1321|1318|1316.5|9337
1644498300000|2022-02-10 13:05:00|1320|1319|1323|1321.5|1323|1322|1320|1319|2824
1644498600000|2022-02-10 13:10:00|1322.5|1322|1325.5|1324|1325.5|1325|1322|1322|6639
1644498900000|2022-02-10 13:15:00|1325|1324.5|1323|1321.5|1325.5|1324.5|1323|1321|8880
1644499200000|2022-02-10 13:20:00|1323.5|1322|1313|1311|1323.5|1322.5|1313|1311|6260
1644499500000|2022-02-10 13:25:00|1312.5|1310.5|1321.5|1320|1322|1320.5|1312|1310|22622
1644499800000|2022-02-10 13:30:00|1320.5|1319|1309|1307|1321.5|1319.5|1309|1307|23226
1644500100000|2022-02-10 13:35:00|1308.5|1306.5|1308.5|1307|1309|1307.5|1305|1303|8778
1644500400000|2022-02-10 13:40:00|1309|1307.5|1305.5|1303.5|1311.5|1310.5|1305.5|1303.5|30498
1644500700000|2022-02-10 13:45:00|1305|1303|1301|1299|1306|1305|1298|1296.5|51052
1644501000000|2022-02-10 13:50:00|1301.5|1299.5|1300|1298.5|1301.5|1300|1298.5|1297.5|11765
1644501300000|2022-02-10 13:55:00|1300.5|1299|1298|1296|1301|1299.5|1295|1293.5|24652
1644501600000|2022-02-10 14:00:00|1298.5|1297.5|1295.5|1294.5|1301|1299.5|1295.5|1294.5|26313
1644501900000|2022-02-10 14:05:00|1295|1293.5|1296.5|1295.5|1301|1300|1295|1293.5|44107
1644502200000|2022-02-10 14:10:00|1297|1296|1298|1297|1300.5|1299.5|1296.5|1295.5|26726
1644502500000|2022-02-10 14:15:00|1298.5|1296.5|1301.5|1300.5|1302|1301|1297.5|1296|6037
1644502800000|2022-02-10 14:20:00|1302|1300|1303|1301|1303.5|1302|1300|1299|6302
1644503100000|2022-02-10 14:25:00|1302|1301.5|1303.5|1302|1304|1302.5|1302|1301|6170
1644503400000|2022-02-10 14:30:00|1304|1302.5|1309.5|1308.5|1310|1309|1303|1302|127602
1644503700000|2022-02-10 14:35:00|1309|1308|1303|1302|1310|1309|1302.5|1301|26505
1644504000000|2022-02-10 14:40:00|1303.5|1301.5|1302|1300.5|1303.5|1302|1301|1300|11314
1644504300000|2022-02-10 14:45:00|1301.5|1300|1301|1300.5|1304|1303|1301|1300|20663
1644504600000|2022-02-10 14:50:00|1300.5|1300|1310|1308.5|1310|1308.5|1300.5|1300|35317
1644504900000|2022-02-10 14:55:00|1309.5|1308|1311|1309.5|1311.5|1310.5|1307.5|1306.5|13561
1644505200000|2022-02-10 15:00:00|1310.5|1309|1318|1316|1318.5|1317.5|1310.5|1309|27643
1644505500000|2022-02-10 15:05:00|1317.5|1316.5|1320.5|1319|1321|1320|1316.5|1315|14018
1644505800000|2022-02-10 15:10:00|1320|1319.5|1319.5|1318|1321.5|1320.5|1318|1316.5|17523
1644506100000|2022-02-10 15:15:00|1319|1318.5|1324|1323.5|1324.5|1323.5|1319|1318|36353
1644506400000|2022-02-10 15:20:00|1323.5|1323|1322|1320.5|1323.5|1323|1319.5|1318.5|25566
1644506700000|2022-02-10 15:25:00|1322.5|1321|1321|1319.5|1324.5|1323.5|1320.5|1319.5|21901
1644507000000|2022-02-10 15:30:00|1320.5|1319|1328|1327|1328.5|1327.5|1318|1317|31528
1644507300000|2022-02-10 15:35:00|1328.5|1327.5|1335|1333|1335|1333.5|1328.5|1327.5|34547
1644507600000|2022-02-10 15:40:00|1334.5|1333.5|1338.5|1337.5|1340.5|1339.5|1334.5|1333.5|17738
1644507900000|2022-02-10 15:45:00|1338|1338|1343.5|1342|1343.5|1342|1337.5|1337|15879
1644508200000|2022-02-10 15:50:00|1343|1341.5|1337|1336|1343|1341.5|1336|1334.5|21239
1644508500000|2022-02-10 15:55:00|1336.5|1336.5|1333|1332|1340|1339|1332.5|1331.5|22065
1644508800000|2022-02-10 16:00:00|1332.5|1331.5|1332|1330.5|1332.5|1331.5|1330|1329|12425
1644509100000|2022-02-10 16:05:00|1331.5|1330|1332.5|1331|1334|1333|1330|1329|13340
1644509400000|2022-02-10 16:10:00|1332|1330.5|1326|1325|1332|1331|1325|1324.5|32705
1644509700000|2022-02-10 16:15:00|1326.5|1325.5|1322.5|1321.5|1327.5|1326.5|1322.5|1321|24952
1644510000000|2022-02-10 16:20:00|1322|1321|1321.5|1319.5|1322.5|1321.5|1319|1318|35014
1644510300000|2022-02-10 16:25:00|1321|1320|1322|1320.5|1323|1322.5|1319|1318|56415
1644566400000|2022-02-11 08:00:00|1308.5|1303.5|1301|1296|1316|1312.5|1289|1282|19249
1644566700000|2022-02-11 08:05:00|1300.5|1294|1298|1294.5|1305.5|1300.5|1292.5|1289.5|14246
1644567000000|2022-02-11 08:10:00|1298.5|1295|1306|1303.5|1307|1304.5|1298|1294.5|12213
1644567300000|2022-02-11 08:15:00|1305|1304|1296|1293|1306|1305|1295|1293|10016
1644567600000|2022-02-11 08:20:00|1296.5|1294|1300|1297.5|1306.5|1306|1296.5|1293|22173
1644567900000|2022-02-11 08:25:00|1301|1298|1300.5|1298.5|1304|1301|1299.5|1297.5|8386
1644568200000|2022-02-11 08:30:00|1301|1299|1294|1291.5|1301|1299.5|1292.5|1291.5|10622
1644568500000|2022-02-11 08:35:00|1293.5|1291|1293|1291.5|1299|1297.5|1290.5|1289|27956
1644568800000|2022-02-11 08:40:00|1292.5|1292.5|1296.5|1295|1302.5|1300|1292.5|1291.5|49152
1644569100000|2022-02-11 08:45:00|1296|1294|1300|1298|1300.5|1299|1290|1287.5|33938
1644569400000|2022-02-11 08:50:00|1299.5|1297.5|1300.5|1298|1305.5|1303|1299.5|1297.5|8398
1644569700000|2022-02-11 08:55:00|1300|1297.5|1297|1295.5|1300.5|1298.5|1295.5|1293|20290
1644570000000|2022-02-11 09:00:00|1296.5|1295|1294|1292.5|1297.5|1295.5|1292.5|1291.5|20299
1644570300000|2022-02-11 09:05:00|1293|1293|1296.5|1294.5|1299|1297.5|1293|1293|8996
1644570600000|2022-02-11 09:10:00|1296|1294|1298|1296.5|1301.5|1299|1290|1289|47495
1644570900000|2022-02-11 09:15:00|1298.5|1297|1293.5|1292|1299|1297.5|1293.5|1292|9165
1644571200000|2022-02-11 09:20:00|1293|1292.5|1298.5|1296|1300|1298.5|1292.5|1292|25396
1644571500000|2022-02-11 09:25:00|1298|1296.5|1297.5|1296|1299|1297|1295.5|1293.5|13607
1644571800000|2022-02-11 09:30:00|1297|1295.5|1299.5|1297.5|1300|1297.5|1294|1293|10003
1644572100000|2022-02-11 09:35:00|1299|1297|1300|1299|1301.5|1300.5|1298.5|1296.5|5340
1644572400000|2022-02-11 09:40:00|1299.5|1298|1298|1296|1299.5|1298|1292.5|1290|17245
1644572700000|2022-02-11 09:45:00|1298.5|1296.5|1301|1300|1301|1300|1297|1296|4631
1644573000000|2022-02-11 09:50:00|1301.5|1300.5|1297.5|1296|1303|1302|1292.5|1290.5|16907
1644573300000|2022-02-11 09:55:00|1298.5|1297|1297|1295|1301|1299.5|1296.5|1295|3996
1644573600000|2022-02-11 10:00:00|1296.5|1294.5|1290.5|1288|1297|1294.5|1289|1286.5|11673
1644573900000|2022-02-11 10:05:00|1290|1287.5|1287.5|1286.5|1290|1288.5|1284.5|1282.5|13486
1644574200000|2022-02-11 10:10:00|1288|1287|1285|1282.5|1289|1288|1282|1279.5|12212
1644574500000|2022-02-11 10:15:00|1284.5|1282|1278|1276|1284.5|1282|1278|1276|7375
1644574800000|2022-02-11 10:20:00|1277|1275.5|1286|1285|1288|1286.5|1273.5|1272.5|62444
1644575100000|2022-02-11 10:25:00|1286.5|1285.5|1295|1293.5|1300.5|1298.5|1286.5|1285|48708
1644575400000|2022-02-11 10:30:00|1293.5|1293|1295.5|1293|1300.5|1297|1289|1287.5|141735
1644575700000|2022-02-11 10:35:00|1296.5|1294|1292.5|1290.5|1302|1299|1291.5|1290.5|18676
1644576000000|2022-02-11 10:40:00|1291.5|1291|1294.5|1292|1294.5|1293|1289|1287.5|217798
1644576300000|2022-02-11 10:45:00|1294|1291.5|1296.5|1294.5|1300.5|1299|1291|1289|33723
1644576600000|2022-02-11 10:50:00|1295.5|1294|1297.5|1295.5|1302|1300.5|1295|1293|14913
1644576900000|2022-02-11 10:55:00|1298|1296|1295|1293.5|1298.5|1298|1294.5|1293.5|4309
1644577200000|2022-02-11 11:00:00|1294.5|1293|1295.5|1294.5|1298|1296|1292.5|1291|7723
1644577500000|2022-02-11 11:05:00|1296|1294|1296|1294.5|1297|1295|1293.5|1291.5|10734
1644577800000|2022-02-11 11:10:00|1296.5|1295|1301|1299.5|1302.5|1301|1296|1295|14380
1644578100000|2022-02-11 11:15:00|1301.5|1300|1300.5|1299|1302.5|1301|1300|1298.5|4099
1644578400000|2022-02-11 11:20:00|1300|1298.5|1302.5|1300.5|1303|1301|1295|1293.5|9070
1644578700000|2022-02-11 11:25:00|1303|1301|1302.5|1301|1304.5|1303.5|1302.5|1301|2863
1644579000000|2022-02-11 11:30:00|1302|1300.5|1304.5|1303.5|1304.5|1303.5|1301|1299.5|7980
1644579300000|2022-02-11 11:35:00|1304|1303|1309|1307.5|1309.5|1307.5|1303|1301.5|4025
1644579600000|2022-02-11 11:40:00|1309.5|1308|1311|1309|1311.5|1310|1309|1307|5119
1644579900000|2022-02-11 11:45:00|1310.5|1309.5|1312|1310.5|1312.5|1310.5|1307|1306|10590
1644580200000|2022-02-11 11:50:00|1311.5|1311|1308.5|1307|1312|1311|1308|1307|3664
1644580500000|2022-02-11 11:55:00|1308|1307.5|1309.5|1308.5|1309.5|1308.5|1306.5|1305|9012
1644580800000|2022-02-11 12:00:00|1310|1309|1311.5|1310|1313.5|1312|1309.5|1309|2266
1644581100000|2022-02-11 12:05:00|1312|1310.5|1315|1313.5|1316.5|1315.5|1311.5|1310|4690
1644581400000|2022-02-11 12:10:00|1314.5|1313|1312|1310|1315|1313.5|1310.5|1308.5|9588
1644581700000|2022-02-11 12:15:00|1312.5|1310.5|1314|1312.5|1315.5|1314.5|1312|1310.5|4000
1644582000000|2022-02-11 12:20:00|1314.5|1313|1311.5|1309.5|1316|1314|1311|1309|6481
1644582300000|2022-02-11 12:25:00|1311|1309|1313.5|1312|1313.5|1312.5|1310.5|1309|2976
1644582600000|2022-02-11 12:30:00|1313|1311.5|1311.5|1309.5|1314|1313.5|1311.5|1309.5|3826
1644582900000|2022-02-11 12:35:00|1311|1309|1316.5|1315|1316.5|1315|1309.5|1308|9453
1644583200000|2022-02-11 12:40:00|1317|1315.5|1313.5|1312.5|1317.5|1315.5|1312|1309.5|4723
1644583500000|2022-02-11 12:45:00|1313|1312|1313.5|1311.5|1314|1313|1311|1309.5|6124
1644583800000|2022-02-11 12:50:00|1314|1312|1312|1311|1314|1312.5|1311.5|1310|8002
1644584100000|2022-02-11 12:55:00|1312.5|1311.5|1312|1310.5|1313.5|1312|1311|1310|7251
1644584400000|2022-02-11 13:00:00|1311.5|1310|1311.5|1310|1311.5|1311|1311|1310|10833
1644584700000|2022-02-11 13:05:00|1311|1311|1311|1310|1313|1311.5|1311|1310|9793
1644585000000|2022-02-11 13:10:00|1310.5|1309.5|1311|1310|1311|1310|1310|1309|23310
1644585300000|2022-02-11 13:15:00|1310.5|1309.5|1310.5|1310|1311|1310|1310|1309|24519
1644585600000|2022-02-11 13:20:00|1311||1311||1311||1310.5||14852
1644585900000|2022-02-11 13:25:00|1310|1309.5|1302|1300|1310|1309.5|1301|1299.5|13680
1644586200000|2022-02-11 13:30:00|1301.5|1300.5|1301|1300|1302|1300.5|1299.5|1298.5|5999
1644586500000|2022-02-11 13:35:00|1301.5|1300.5|1306.5|1305.5|1307|1305.5|1301.5|1300.5|4579
1644586800000|2022-02-11 13:40:00|1307.5|1306|1313|1311|1313.5|1312.5|1306.5|1305.5|13869
1644587100000|2022-02-11 13:45:00|1312.5|1310.5|1312|1311|1312.5|1311.5|1310|1309|6660
1644587400000|2022-02-11 13:50:00|1312.5|1311.5|1316|1314|1316|1314|1312.5|1311|4629
1644587700000|2022-02-11 13:55:00|1316.5|1314.5|1313.5|1312|1317|1315.5|1310|1308.5|13124
1644588000000|2022-02-11 14:00:00|1314|1312.5|1312|1310.5|1316|1315|1312|1310.5|7462
1644588300000|2022-02-11 14:05:00|1311|1310|1310.5|1309|1312|1310.5|1310|1309|6216
1644588600000|2022-02-11 14:10:00|1311|1309.5|1311.5|1310|1312.5|1311.5|1310.5|1309.5|8639
1644588900000|2022-02-11 14:15:00|1311|1309.5|1309.5|1308|1311.5|1310|1308|1306.5|14867
1644589200000|2022-02-11 14:20:00|1310|1308.5|1316|1315|1316.5|1315|1310|1308.5|16080
1644589500000|2022-02-11 14:25:00|1315.5|1314.5|1311.5|1310.5|1315.5|1315|1309|1308.5|15308
1644589800000|2022-02-11 14:30:00|1312|1310|1315|1313.5|1316|1315|1311.5|1309.5|18384
1644590100000|2022-02-11 14:35:00|1314.5|1313|1303.5|1302.5|1314.5|1313.5|1303.5|1302.5|20289
1644590400000|2022-02-11 14:40:00|1303|1302|1301|1300|1303.5|1302.5|1299|1297.5|20784
1644590700000|2022-02-11 14:45:00|1301.5|1300.5|1301.5|1300|1307.5|1306|1300|1298|21107
1644591000000|2022-02-11 14:50:00|1302|1300.5|1298.5|1297.5|1304|1302.5|1298.5|1297.5|23141
1644591300000|2022-02-11 14:55:00|1299|1298|1302.5|1301|1302.5|1302|1299|1298|10825
1644591600000|2022-02-11 15:00:00|1302|1301.5|1301.5|1300|1302|1301.5|1296|1294.5|23991
1644591900000|2022-02-11 15:05:00|1301|1299.5|1303.5|1302|1305|1304|1300.5|1299|14217
1644592200000|2022-02-11 15:10:00|1303|1303|1305.5|1304|1307.5|1306.5|1302|1301|13259
1644592500000|2022-02-11 15:15:00|1306|1304.5|1313.5|1311.5|1314|1312|1305.5|1304|14011
1644592800000|2022-02-11 15:20:00|1313|1312|1315.5|1314|1315.5|1314.5|1311.5|1309.5|12712
1644593100000|2022-02-11 15:25:00|1315|1314.5|1314|1312.5|1316|1314.5|1312|1311|9487
1644593400000|2022-02-11 15:30:00|1314.5|1313|1313|1312|1315|1313.5|1311|1309.5|6948
1644593700000|2022-02-11 15:35:00|1312.5|1311.5|1313.5|1312|1314|1312.5|1312.5|1311|4785
1644594000000|2022-02-11 15:40:00|1314|1312.5|1309|1307.5|1314|1312.5|1308.5|1307|9336
1644594300000|2022-02-11 15:45:00|1308.5|1307|1306|1305|1309|1308|1305.5|1304.5|8109
1644594600000|2022-02-11 15:50:00|1306.5|1305.5|1305|1304.5|1306.5|1305.5|1303.5|1302.5|8990
1644594900000|2022-02-11 15:55:00|1304.5|1304|1303.5|1302.5|1304.5|1304|1302|1300.5|19119
1644595200000|2022-02-11 16:00:00|1304|1303|1304|1302.5|1304.5|1303.5|1303.5|1302.5|6570
1644595500000|2022-02-11 16:05:00|1303.5|1302|1304.5|1303.5|1305|1304|1302|1301.5|12459
1644595800000|2022-02-11 16:10:00|1304|1303|1301.5|1300.5|1304.5|1303|1301.5|1300|15525
1644596100000|2022-02-11 16:15:00|1301|1300|1300|1298.5|1301.5|1300.5|1298.5|1297.5|16469
1644596400000|2022-02-11 16:20:00|1299.5|1299|1301|1300|1301|1300|1299.5|1299|13959
1644596700000|2022-02-11 16:25:00|1300.5|1299.5|1298.5|1297|1302|1301|1298|1296.5|57426
1644825600000|2022-02-14 08:00:00|1288.5|1270|1274.5|1270.5|1293|1290|1273.5|1270|35665
1644825900000|2022-02-14 08:05:00|1275|1271|1276.5|1273.5|1277.5|1274|1267.5|1264|17893
1644826200000|2022-02-14 08:10:00|1275.5|1273|1259.5|1258|1276|1274|1258.5|1256.5|21544
1644826500000|2022-02-14 08:15:00|1260.5|1258.5|1254.5|1253|1263.5|1262|1253.5|1252|14090
1644826800000|2022-02-14 08:20:00|1254|1252.5|1254.5|1253|1258.5|1256.5|1251|1249|11532
1644827100000|2022-02-14 08:25:00|1254|1252.5|1263|1261|1263|1261|1248.5|1247|17761
1644827400000|2022-02-14 08:30:00|1264|1261.5|1265.5|1264|1271.5|1269|1259.5|1257.5|35095
1644827700000|2022-02-14 08:35:00|1265|1263.5|1270.5|1268.5|1271.5|1269.5|1264|1262|10598
1644828000000|2022-02-14 08:40:00|1271.5|1269|1274|1272.5|1274.5|1273.5|1270|1268.5|11696
1644828300000|2022-02-14 08:45:00|1275|1273|1265.5|1264.5|1277|1275.5|1265.5|1264.5|21777
1644828600000|2022-02-14 08:50:00|1266|1264|1259|1256.5|1270.5|1268.5|1257.5|1255.5|16082
1644828900000|2022-02-14 08:55:00|1259.5|1257.5|1254|1253|1263|1261.5|1254|1253|11893
1644829200000|2022-02-14 09:00:00|1253.5|1252.5|1257|1255.5|1257|1256|1252.5|1250.5|15232
1644829500000|2022-02-14 09:05:00|1256|1255|1258.5|1257|1260|1258.5|1255|1254|10981
1644829800000|2022-02-14 09:10:00|1258|1257.5|1258.5|1257.5|1260|1258.5|1254.5|1254|17944
1644830100000|2022-02-14 09:15:00|1259|1258|1261.5|1260.5|1265|1263|1259|1258|5610
1644830400000|2022-02-14 09:20:00|1262.5|1261|1264|1262.5|1264|1262.5|1262|1260.5|1552
1644830700000|2022-02-14 09:25:00|1263.5|1263|1257|1255.5|1263.5|1263.5|1254.5|1253|8070
1644831000000|2022-02-14 09:30:00|1257.5|1256|1261.5|1260|1261.5|1260.5|1257|1256|7365
1644831300000|2022-02-14 09:35:00|1261|1260.5|1257.5|1256|1261.5|1260.5|1256|1254.5|10452
1644831600000|2022-02-14 09:40:00|1258|1256.5|1261|1259.5|1261|1260.5|1257.5|1256|17910
1644831900000|2022-02-14 09:45:00|1260.5|1260|1255|1254|1261|1260|1255|1254|4734
1644832200000|2022-02-14 09:50:00|1254.5|1253|1265|1264|1265.5|1264.5|1253.5|1252|25326
1644832500000|2022-02-14 09:55:00|1265.5|1264.5|1267|1266|1267.5|1266.5|1263.5|1262.5|22062
1644832800000|2022-02-14 10:00:00|1267.5|1266.5|1265.5|1264|1268|1267|1264|1263.5|12022
1644833100000|2022-02-14 10:05:00|1265|1264.5|1266|1265|1267|1266|1265|1264|12894
1644833400000|2022-02-14 10:10:00|1265.5|1264.5|1267.5|1266|1268|1266.5|1263.5|1262.5|10112
1644833700000|2022-02-14 10:15:00|1268|1266.5|1264.5|1263.5|1268.5|1267|1263|1261|11785
1644834000000|2022-02-14 10:20:00|1264|1262.5|1265|1264|1267.5|1266.5|1263|1262|13071
1644834300000|2022-02-14 10:25:00|1264.5|1263.5|1267.5|1266|1268.5|1267|1264.5|1263.5|13870
1644834600000|2022-02-14 10:30:00|1268|1266.5|1266|1264.5|1268|1266.5|1265.5|1264.5|2221
1644834900000|2022-02-14 10:35:00|1265.5|1264|1267|1266|1267|1266|1264.5|1263.5|8769
1644835200000|2022-02-14 10:40:00|1266.5|1265.5|1266|1264.5|1266.5|1265.5|1261|1260.5|25939
1644835500000|2022-02-14 10:45:00|1265.5|1265|1265.5|1264|1266|1265|1261.5|1260.5|16841
1644835800000|2022-02-14 10:50:00|1266|1265|1266.5|1265.5|1267|1266|1265.5|1265|2678
1644836100000|2022-02-14 10:55:00|1266|1265|1261.5|1260|1267.5|1267|1260|1259|22069
1644836400000|2022-02-14 11:00:00|1262|1260.5|1265.5|1264|1265.5|1264.5|1261.5|1260.5|11362
1644836700000|2022-02-14 11:05:00|1265|1263.5|1265|1263.5|1265.5|1264|1264|1263|9525
1644837000000|2022-02-14 11:10:00|1265.5|1264|1265|1264|1267|1266|1265|1264|8969
1644837300000|2022-02-14 11:15:00|1266.5|1264.5|1262|1260.5|1266.5|1266|1261.5|1260|8443
1644837600000|2022-02-14 11:20:00|1262.5|1260|1266.5|1265.5|1269|1267.5|1262|1260|19568
1644837900000|2022-02-14 11:25:00|1266|1265|1267.5|1265.5|1269.5|1268|1265|1263.5|11495
1644838200000|2022-02-14 11:30:00|1268|1266|1267.5|1266.5|1268.5|1267|1265.5|1264.5|7367
1644838500000|2022-02-14 11:35:00|1267|1266|1266.5|1265.5|1268|1267.5|1265.5|1264.5|11853
1644838800000|2022-02-14 11:40:00|1266|1265|1266.5|1265|1266.5|1265.5|1263.5|1262.5|8586
1644839100000|2022-02-14 11:45:00|1266|1264.5|1267|1265.5|1268.5|1267|1266|1264.5|7572
1644839400000|2022-02-14 11:50:00|1267.5|1266|1269|1268|1269|1268|1267.5|1266|3458
1644839700000|2022-02-14 11:55:00|1268.5|1267.5|1264.5|1263|1268.5|1268|1263|1261|10816
1644840000000|2022-02-14 12:00:00|1264|1263.5|1265|1264|1265|1264|1262.5|1261.5|6929
1644840300000|2022-02-14 12:05:00|1265.5|1264.5|1265.5|1264|1266|1265.5|1264.5|1263.5|10156
1644840600000|2022-02-14 12:10:00|1265|1263.5|1265.5|1264.5|1265.5|1264.5|1264|1263|20992
1644840900000|2022-02-14 12:15:00|1265|1264|1264.5|1263.5|1265.5|1265|1264.5|1263.5|10281
1644841200000|2022-02-14 12:20:00|1264|1264|1265|1264|1265.5|1264.5|1264|1263|13948
1644841500000|2022-02-14 12:25:00|1264.5|1263.5|1265.5|1264.5|1266|1265|1261|1260.5|24588
1644841800000|2022-02-14 12:30:00|1265|1265|1265.5|1264|1266|1265.5|1264.5|1263.5|15568
1644842100000|2022-02-14 12:35:00|1265|1263.5|1271|1269|1271.5|1269.5|1265|1263.5|13755
1644842400000|2022-02-14 12:40:00|1271.5|1269.5|1275.5|1274|1276.5|1275.5|1271.5|1269.5|12064
1644842700000|2022-02-14 12:45:00|1276.5|1274.5|1274.5|1273|1280.5|1279|1272.5|1271|14546
1644843000000|2022-02-14 12:50:00|1275|1273.5|1269.5|1267.5|1277|1275|1269|1267.5|6158
1644843300000|2022-02-14 12:55:00|1269|1268|1276|1275|1277|1275.5|1269|1268|12671
1644843600000|2022-02-14 13:00:00|1276.5|1275.5|1277|1276|1278.5|1277|1276.5|1275|9483
1644843900000|2022-02-14 13:05:00|1278|1276.5|1281|1280|1283|1281|1277.5|1276.5|23481
1644844200000|2022-02-14 13:10:00|1282|1280.5|1277.5|1276.5|1283.5|1281.5|1277.5|1275.5|10256
1644844500000|2022-02-14 13:15:00|1277|1276|1278.5|1277.5|1280|1278.5|1277|1275.5|11203
1644844800000|2022-02-14 13:20:00|1279|1278|1281|1280|1283.5|1281.5|1279|1278|6552
1644845100000|2022-02-14 13:25:00|1281.5|1280.5|1281|1279.5|1281.5|1280.5|1278|1277|6217
1644845400000|2022-02-14 13:30:00|1281.5|1280|1282|1281|1284.5|1282|1281.5|1280|2353
1644845700000|2022-02-14 13:35:00|1281.5|1280|1283.5|1282.5|1283.5|1282.5|1281|1280|9332
1644846000000|2022-02-14 13:40:00|1283|1282|1281|1280|1283|1282.5|1279.5|1279|12896
1644846300000|2022-02-14 13:45:00|1281.5|1280.5|1281|1280|1282|1281|1281|1280|5830
1644846600000|2022-02-14 13:50:00|1282|1280.5|1281|1280.5|1284|1282|1278.5|1278|15203
1644846900000|2022-02-14 13:55:00|1280.5|1279.5|1280|1279|1281|1280.5|1280|1278.5|2611
1644847200000|2022-02-14 14:00:00|1279.5|1278.5|1281|1279.5|1282|1281|1277.5|1276.5|15697
1644847500000|2022-02-14 14:05:00|1280.5|1280|1281.5|1281|1283|1281.5|1280.5|1279.5|10053
1644847800000|2022-02-14 14:10:00|1281|1280.5|1286|1285|1288.5|1286.5|1281|1279.5|20512
1644848100000|2022-02-14 14:15:00|1285.5|1284.5|1286.5|1285|1288|1287|1284.5|1283.5|16753
1644848400000|2022-02-14 14:20:00|1287|1285.5|1287.5|1286.5|1288|1286.5|1286|1284.5|14034
1644848700000|2022-02-14 14:25:00|1287|1286|1287.5|1286.5|1289|1287.5|1282|1281|28333
1644849000000|2022-02-14 14:30:00|1288|1287|1289|1287.5|1290|1289|1281.5|1280|34649
1644849300000|2022-02-14 14:35:00|1289.5|1288|1288.5|1287|1292.5|1291.5|1287.5|1286|21795
1644849600000|2022-02-14 14:40:00|1289|1288|1288|1286.5|1289.5|1288|1283.5|1283|23257
1644849900000|2022-02-14 14:45:00|1287.5|1286|1284.5|1283|1287.5|1286.5|1279|1278|22204
1644850200000|2022-02-14 14:50:00|1285|1284|1286|1284.5|1289.5|1288|1284.5|1284|19986
1644850500000|2022-02-14 14:55:00|1285.5|1284|1278|1277|1285.5|1284|1278|1276.5|23432
1644850800000|2022-02-14 15:00:00|1278.5|1277.5|1284.5|1283.5|1286.5|1285.5|1278|1277.5|82771
1644851100000|2022-02-14 15:05:00|1285|1284|1287|1286|1289|1287.5|1283.5|1283|55829
1644851400000|2022-02-14 15:10:00|1287.5|1286.5|1288|1287|1290|1288.5|1286|1284.5|34148
1644851700000|2022-02-14 15:15:00|1288.5|1287.5|1286.5|1284.5|1288.5|1287.5|1279.5|1279|32715
1644852000000|2022-02-14 15:20:00|1286|1285.5|1288|1286.5|1289|1287.5|1285|1284.5|13649
1644852300000|2022-02-14 15:25:00|1287.5|1286|1287.5|1286.5|1288|1287|1285.5|1285|13932
1644852600000|2022-02-14 15:30:00|1288|1287|1285.5|1284|1288|1287|1282|1281|13671
1644852900000|2022-02-14 15:35:00|1285|1283.5|1283|1282|1285|1284|1283|1281.5|1094
1644853200000|2022-02-14 15:40:00|1282.5|1281.5|1286|1285|1286.5|1285.5|1280.5|1279.5|16743
1644853500000|2022-02-14 15:45:00|1286.5|1285.5|1290|1289|1291|1290.5|1286|1285|22295
1644853800000|2022-02-14 15:50:00|1289.5|1289.5|1293|1292|1296|1294.5|1289.5|1289.5|20968
1644854100000|2022-02-14 15:55:00|1293.5|1292.5|1293|1292|1296.5|1295|1291.5|1290.5|21478
1644854400000|2022-02-14 16:00:00|1292.5|1291.5|1294|1293|1296|1295|1292|1290.5|15954
1644854700000|2022-02-14 16:05:00|1294.5|1293.5|1301|1299.5|1301|1300.5|1294|1293.5|18431
1644855000000|2022-02-14 16:10:00|1300|1299|1299|1298|1301|1300|1299|1298|12807
1644855300000|2022-02-14 16:15:00|1298.5|1297.5|1300.5|1299.5|1301|1300|1298.5|1297.5|32446
1644855600000|2022-02-14 16:20:00|1301|1300|1300.5|1299|1302|1301|1300|1299|39604
1644855900000|2022-02-14 16:25:00|1301|1299.5|1301.5|1300|1303|1302|1300.5|1299.5|23409
1644912000000|2022-02-15 08:00:00|1300|1295|1301|1297.5|1306.5|1304.5|1295|1291|17088
1644912300000|2022-02-15 08:05:00|1302|1298|1320.5|1319.5|1320.5|1319.5|1302|1298|16062
1644912600000|2022-02-15 08:10:00|1321.5|1320|1327.5|1326|1329.5|1328|1320|1317.5|31362
1644912900000|2022-02-15 08:15:00|1328|1326.5|1328.5|1326|1335|1332|1324.5|1323|23554
1644913200000|2022-02-15 08:20:00|1328|1325.5|1329.5|1328|1331|1329.5|1326|1325|9514
1644913500000|2022-02-15 08:25:00|1330|1328.5|1330|1328.5|1332|1331|1329|1328.5|13197
1644913800000|2022-02-15 08:30:00|1330.5|1329|1319.5|1318|1332.5|1331|1318|1317|21930
1644914100000|2022-02-15 08:35:00|1319|1317.5|1315.5|1314|1319|1317.5|1314|1312|7575
1644914400000|2022-02-15 08:40:00|1316|1314.5|1319|1317.5|1320|1318.5|1316|1314|2896
1644914700000|2022-02-15 08:45:00|1318.5|1317|1323.5|1322|1323.5|1322|1318.5|1317|7349
1644915000000|2022-02-15 08:50:00|1324|1322.5|1329|1326.5|1329.5|1326.5|1319|1317.5|10186
1644915300000|2022-02-15 08:55:00|1329.5|1329|1328|1327|1330|1329|1325.5|1323.5|8016
1644915600000|2022-02-15 09:00:00|1327.5|1326.5|1341.5|1340.5|1342|1340.5|1327.5|1326.5|16071
1644915900000|2022-02-15 09:05:00|1342.5|1341|1339.5|1337|1343.5|1341.5|1339|1337|9561
1644916200000|2022-02-15 09:10:00|1339|1336.5|1336|1334.5|1339.5|1336.5|1333|1331|8495
1644916500000|2022-02-15 09:15:00|1335.5|1334|1340.5|1339|1341|1340|1334.5|1334|12121
1644916800000|2022-02-15 09:20:00|1341|1339.5|1344|1343|1344.5|1343.5|1340|1339|14454
1644917100000|2022-02-15 09:25:00|1343.5|1342.5|1343.5|1341.5|1344.5|1343|1343.5|1341.5|2288
1644917400000|2022-02-15 09:30:00|1343|1342|1338.5|1337.5|1344.5|1343|1338.5|1337.5|10100
1644917700000|2022-02-15 09:35:00|1338|1336.5|1341|1340|1341.5|1340|1336|1335|4621
1644918000000|2022-02-15 09:40:00|1341.5|1339.5|1342.5|1340|1343|1341.5|1338.5|1337.5|3428
1644918300000|2022-02-15 09:45:00|1342|1340.5|1334.5|1332.5|1342|1340.5|1331.5|1329|7421
1644918600000|2022-02-15 09:50:00|1334|1332|1333.5|1332.5|1334.5|1333.5|1332.5|1331|5924
1644918900000|2022-02-15 09:55:00|1334|1333|1332.5|1331|1336.5|1335.5|1332.5|1330.5|6721
1644919200000|2022-02-15 10:00:00|1332|1330.5|1328.5|1327.5|1332.5|1331|1328.5|1327|5409
1644919500000|2022-02-15 10:05:00|1328|1328|1331|1330|1332|1331|1328|1327.5|9284
1644919800000|2022-02-15 10:10:00|1330.5|1329.5|1330.5|1329|1333|1332|1330|1329|17444
1644920100000|2022-02-15 10:15:00|1329.5|1329.5|1330|1329|1332|1330.5|1329.5|1328.5|11609
1644920400000|2022-02-15 10:20:00|1330.5|1329.5|1330|1329|1333|1331.5|1329.5|1328.5|13715
1644920700000|2022-02-15 10:25:00|1330.5|1329.5|1332.5|1331.5|1334.5|1333|1330.5|1329.5|7774
1644921000000|2022-02-15 10:30:00|1333|1332|1333|1331.5|1336|1334.5|1333|1331.5|3884
1644921300000|2022-02-15 10:35:00|1332.5|1332|1332.5|1331|1334|1333.5|1332|1331|3252
1644921600000|2022-02-15 10:40:00|1332|1330.5|1330|1329|1332|1330.5|1329.5|1328|5375
1644921900000|2022-02-15 10:45:00|1330.5|1329.5|1336|1334|1336|1334|1330|1328.5|3357
1644922200000|2022-02-15 10:50:00|1335.5|1333.5|1338.5|1337|1339|1337|1333|1331.5|12485
1644922500000|2022-02-15 10:55:00|1338|1336.5|1339.5|1337.5|1342|1341|1337|1335.5|23731
1644922800000|2022-02-15 11:00:00|1339|1338|1338.5|1337|1339|1338|1337.5|1336.5|3351
1644923100000|2022-02-15 11:05:00|1338|1336.5|1339.5|1338.5|1340|1339|1337|1336|11491
1644923400000|2022-02-15 11:10:00|1340|1339|1341.5|1339.5|1342|1340.5|1340|1339|1233
1644923700000|2022-02-15 11:15:00|1341|1340|1339|1337.5|1341|1340|1339|1337.5|2022
1644924000000|2022-02-15 11:20:00|1338.5|1338|1340.5|1339|1340.5|1339.5|1338|1337.5|2944
1644924300000|2022-02-15 11:25:00|1340|1339.5|1340|1338.5|1340.5|1339.5|1339.5|1338.5|1830
1644924600000|2022-02-15 11:30:00|1340.5|1339|1342.5|1341.5|1344|1342.5|1340.5|1338.5|8107
1644924900000|2022-02-15 11:35:00|1342|1341|1343.5|1342|1345|1344.5|1342|1340|7219
1644925200000|2022-02-15 11:40:00|1343|1341.5|1345.5|1344|1346|1345.5|1340.5|1338.5|9784
1644925500000|2022-02-15 11:45:00|1346|1344.5|1345.5|1344|1348.5|1347|1345|1344|5287
1644925800000|2022-02-15 11:50:00|1345|1343.5|1344|1341.5|1345|1343.5|1343.5|1341.5|3924
1644926100000|2022-02-15 11:55:00|1343.5|1342|1346.5|1345|1346.5|1345.5|1343|1341.5|3525
1644926400000|2022-02-15 12:00:00|1346|1344.5|1345.5|1343.5|1346.5|1345|1344|1343|3627
1644926700000|2022-02-15 12:05:00|1346|1344|1349.5|1348|1350|1348|1346|1344|6198
1644927000000|2022-02-15 12:10:00|1349|1348.5|1351|1349|1352.5|1351|1349|1348|16229
1644927300000|2022-02-15 12:15:00|1350.5|1348.5|1350.5|1349.5|1351|1350|1350|1348.5|7266
1644927600000|2022-02-15 12:20:00|1351|1350|1351.5|1350|1352|1351|1349|1348|7159
1644927900000|2022-02-15 12:25:00|1352.5|1350.5|1354|1352.5|1354|1352.5|1352|1350|8709
1644928200000|2022-02-15 12:30:00|1353.5|1352|1350|1349|1354|1352|1349.5|1348|6119
1644928500000|2022-02-15 12:35:00|1349.5|1348|1350|1349|1350|1349|1348.5|1347.5|3702
1644928800000|2022-02-15 12:40:00|1350.5|1349.5|1353|1352|1354.5|1352.5|1350|1349|11648
1644929100000|2022-02-15 12:45:00|1353.5|1352.5|1358|1356.5|1359|1357.5|1353|1352.5|4056
1644929400000|2022-02-15 12:50:00|1357.5|1356|1354.5|1353|1357.5|1356|1354|1352.5|5810
1644929700000|2022-02-15 12:55:00|1354|1352.5|1356.5|1355.5|1356.5|1356|1353.5|1352|3126
1644930000000|2022-02-15 13:00:00|1356|1355|1354|1352|1356|1355|1354|1352|3159
1644930300000|2022-02-15 13:05:00|1354.5|1352.5|1354.5|1353.5|1356|1355|1354.5|1352.5|10098
1644930600000|2022-02-15 13:10:00|1354|1353|1354|1352.5|1354|1353|1352|1350.5|3487
1644930900000|2022-02-15 13:15:00|1353.5|1351.5|1355.5|1354.5|1358|1356.5|1353.5|1351.5|15921
1644931200000|2022-02-15 13:20:00|1355|1354|1354.5|1353|1355|1354.5|1354.5|1352.5|2514
1644931500000|2022-02-15 13:25:00|1355|1353.5|1356|1355|1356|1355|1354.5|1353.5|4891
1644931800000|2022-02-15 13:30:00|1355.5|1354.5|1355|1353.5|1356|1355|1354.5|1353.5|6738
1644932100000|2022-02-15 13:35:00|1356|1354|1356.5|1355|1357|1356.5|1355.5|1354|4511
1644932400000|2022-02-15 13:40:00|1356|1355.5|1356|1354.5|1357.5|1357|1355.5|1354.5|6128
1644932700000|2022-02-15 13:45:00|1355.5|1354|1355.5|1353.5|1356.5|1354.5|1351|1350|8209
1644933000000|2022-02-15 13:50:00|1355|1354|1354.5|1353.5|1356|1355.5|1354|1353.5|6877
1644933300000|2022-02-15 13:55:00|1355|1354|1355|1354|1355.5|1354.5|1351.5|1351|6087
1644933600000|2022-02-15 14:00:00|1354.5|1353.5|1356|1354|1357.5|1356|1352.5|1351.5|12890
1644933900000|2022-02-15 14:05:00|1355.5|1353.5|1355|1353.5|1355.5|1354.5|1354.5|1353.5|3889
1644934200000|2022-02-15 14:10:00|1355.5|1354|1354|1353|1356|1355|1354|1353|7292
1644934500000|2022-02-15 14:15:00|1354.5|1353.5|1354.5|1353.5|1356|1354.5|1354|1353.5|4063
1644934800000|2022-02-15 14:20:00|1355|1354|1355.5|1354|1355.5|1354.5|1354.5|1353.5|30820
1644935100000|2022-02-15 14:25:00|1355|1354.5|1356|1354.5|1357.5|1356.5|1355|1354|14336
1644935400000|2022-02-15 14:30:00|1356.5|1355|1360.5|1359|1362|1361|1356.5|1355|12306
1644935700000|2022-02-15 14:35:00|1360|1359.5|1361|1359.5|1364.5|1363|1360|1358.5|12301
1644936000000|2022-02-15 14:40:00|1360.5|1358.5|1359|1357|1360.5|1359|1356.5|1355.5|13136
1644936300000|2022-02-15 14:45:00|1358.5|1357.5|1357|1355.5|1361|1359.5|1356.5|1355.5|8119
1644936600000|2022-02-15 14:50:00|1356.5|1355|1354|1353|1356.5|1355|1353|1352|9054
1644936900000|2022-02-15 14:55:00|1354.5|1353.5|1354.5|1353.5|1358.5|1356.5|1354|1353|15000
1644937200000|2022-02-15 15:00:00|1354|1353|1359.5|1358|1360|1358.5|1353.5|1352.5|17315
1644937500000|2022-02-15 15:05:00|1359|1357.5|1358.5|1357|1360.5|1359.5|1357|1356.5|11536
1644937800000|2022-02-15 15:10:00|1358|1356|1357.5|1356|1359.5|1359|1356.5|1355.5|12467
1644938100000|2022-02-15 15:15:00|1358|1356.5|1359|1358|1360.5|1359.5|1358|1356|8673
1644938400000|2022-02-15 15:20:00|1358|1357.5|1353.5|1352|1359|1358|1352|1351|19955
1644938700000|2022-02-15 15:25:00|1353|1351.5|1354.5|1353|1354.5|1354|1351|1350|19475
1644939000000|2022-02-15 15:30:00|1355|1353.5|1355.5|1355|1357|1356|1354.5|1353|4561
1644939300000|2022-02-15 15:35:00|1356|1354.5|1355.5|1354.5|1360|1358|1355|1353.5|16452
1644939600000|2022-02-15 15:40:00|1354.5|1354|1354.5|1353|1357|1356|1354.5|1353|41333
1644939900000|2022-02-15 15:45:00|1354|1352.5|1355|1353.5|1355|1353.5|1350|1349.5|18186
1644940200000|2022-02-15 15:50:00|1354.5|1353|1355|1354|1358|1356|1353.5|1352.5|21389
1644940500000|2022-02-15 15:55:00|1355.5|1354.5|1355|1353.5|1357|1356|1354.5|1353.5|14595
1644940800000|2022-02-15 16:00:00|1354.5|1353|1352.5|1351.5|1357|1356.5|1352.5|1351.5|11305
1644941100000|2022-02-15 16:05:00|1352|1351|1352.5|1351|1352.5|1351.5|1350.5|1349.5|9203
1644941400000|2022-02-15 16:10:00|1352|1350.5|1351.5|1350.5|1353.5|1352.5|1351.5|1350.5|7781
1644941700000|2022-02-15 16:15:00|1352|1351|1358|1356.5|1358.5|1357.5|1352|1351|14256
1644942000000|2022-02-15 16:20:00|1357.5|1357|1354.5|1353.5|1361|1359|1354.5|1353.5|18730
1644942300000|2022-02-15 16:25:00|1354|1353|1350|1348.5|1355.5|1354|1350|1348.5|81060
1644998400000|2022-02-16 08:00:00|1363|1361.5|1348.5|1345|1385|1371.5|1345|1342.5|37536
1644998700000|2022-02-16 08:05:00|1348|1344|1336.5|1333.5|1348|1345|1332.5|1329|14211
1644999000000|2022-02-16 08:10:00|1337|1334|1340|1338.5|1345|1343|1336|1334|8138
1644999300000|2022-02-16 08:15:00|1341|1339|1341.5|1340|1344|1343|1338|1336.5|9846
1644999600000|2022-02-16 08:20:00|1340.5|1339.5|1342.5|1341|1345.5|1344.5|1337.5|1336|16435
1644999900000|2022-02-16 08:25:00|1342|1340.5|1340|1338.5|1342|1340.5|1336.5|1334|15951
1645000200000|2022-02-16 08:30:00|1339.5|1337.5|1328|1326.5|1339.5|1337.5|1327.5|1325|9452
1645000500000|2022-02-16 08:35:00|1328.5|1327.5|1328.5|1326|1332|1330|1325|1323|11828
1645000800000|2022-02-16 08:40:00|1329|1326.5|1325.5|1324|1330|1328.5|1324|1321.5|7835
1645001100000|2022-02-16 08:45:00|1326|1324.5|1328.5|1327|1332|1330|1325.5|1324|11870
1645001400000|2022-02-16 08:50:00|1328|1326|1326.5|1324.5|1328.5|1326|1326.5|1324.5|2438
1645001700000|2022-02-16 08:55:00|1325.5|1324|1329|1327.5|1331|1329|1324.5|1324|8941
1645002000000|2022-02-16 09:00:00|1328.5|1327|1338|1336|1338|1336|1327.5|1326.5|5900
1645002300000|2022-02-16 09:05:00|1337.5|1335.5|1334|1332.5|1337.5|1335.5|1334|1332.5|5790
1645002600000|2022-02-16 09:10:00|1334.5|1333|1335.5|1334.5|1337|1335.5|1334.5|1332.5|1799
1645002900000|2022-02-16 09:15:00|1335|1334|1331.5|1330|1336.5|1335.5|1331.5|1329.5|6794
1645003200000|2022-02-16 09:20:00|1332|1331|1328|1326.5|1332.5|1331|1327.5|1326|4358
1645003500000|2022-02-16 09:25:00|1327.5|1326|1326|1324|1327.5|1326|1326|1324|2655
1645003800000|2022-02-16 09:30:00|1325.5|1324.5|1327.5|1326|1328|1327|1325.5|1324|12393
1645004100000|2022-02-16 09:35:00|1327|1325.5|1322|1320.5|1327|1325.5|1322|1320|10765
1645004400000|2022-02-16 09:40:00|1321.5|1320|1312|1310.5|1322.5|1321.5|1311.5|1310|12548
1645004700000|2022-02-16 09:45:00|1311.5|1311|1313|1311|1314|1312.5|1311.5|1310.5|4923
1645005000000|2022-02-16 09:50:00|1313.5|1311.5|1310.5|1309|1314.5|1313.5|1309.5|1308.5|28184
1645005300000|2022-02-16 09:55:00|1311|1309.5|1313|1311|1314|1313|1311|1309|5102
1645005600000|2022-02-16 10:00:00|1312.5|1312|1311.5|1310.5|1313|1312|1310|1309|4551
1645005900000|2022-02-16 10:05:00|1311|1310|1302.5|1301|1314|1312.5|1302.5|1301|21979
1645006200000|2022-02-16 10:10:00|1303|1301.5|1303|1302|1303.5|1302.5|1302.5|1301|7247
1645006500000|2022-02-16 10:15:00|1302.5|1301.5|1305|1304|1305|1304|1302|1301|25728
1645006800000|2022-02-16 10:20:00|1304.5|1303|1306|1305|1309|1307|1304.5|1303|8480
1645007100000|2022-02-16 10:25:00|1306.5|1305.5|1306|1305|1307|1306.5|1306|1304.5|8707
1645007400000|2022-02-16 10:30:00|1305.5|1304.5|1301.5|1300|1305.5|1304.5|1301|1299.5|5435
1645007700000|2022-02-16 10:35:00|1302|1300.5|1300|1298.5|1302.5|1301.5|1299.5|1297.5|13167
1645008000000|2022-02-16 10:40:00|1300.5|1299|1308|1306|1308|1307|1300.5|1299|9114
1645008300000|2022-02-16 10:45:00|1308.5|1306.5|1317|1315|1317|1315|1308.5|1306.5|21283
1645008600000|2022-02-16 10:50:00|1316.5|1314.5|1316|1314.5|1316.5|1315|1315.5|1314.5|1322
1645008900000|2022-02-16 10:55:00|1315.5|1313.5|1316|1314|1316|1314.5|1311|1309.5|10202
1645009200000|2022-02-16 11:00:00|1315.5|1314.5|1314|1312.5|1316|1315|1311|1310.5|13278
1645009500000|2022-02-16 11:05:00|1313.5|1313|1320|1318|1320|1318.5|1312.5|1311.5|13032
1645009800000|2022-02-16 11:10:00|1320.5|1318.5|1319.5|1318|1321.5|1319|1318|1317.5|3664
1645010100000|2022-02-16 11:15:00|1320|1318.5|1320|1318|1322|1321.5|1320|1318|3713
1645010400000|2022-02-16 11:20:00||1318.5||1318.5||1318.5||1318|1107
1645010700000|2022-02-16 11:25:00|1319.5|1318|1316|1315|1319.5|1318|1316|1314.5|3633
1645011000000|2022-02-16 11:30:00|1315.5|1314.5|1320|1319|1320|1319|1315.5|1314.5|9261
1645011300000|2022-02-16 11:35:00|1320.5|1319.5|1320|1318.5|1322.5|1320.5|1320|1318.5|5368
1645011600000|2022-02-16 11:40:00|1319.5|1319|1320|1319|1320.5|1320|1319|1317|3406
1645011900000|2022-02-16 11:45:00|1320.5|1318.5|1324.5|1323|1324.5|1323|1320.5|1318.5|4543
1645012200000|2022-02-16 11:50:00|1323.5|1322.5|1318|1316.5|1324|1322.5|1317.5|1316.5|60261
1645012500000|2022-02-16 11:55:00|1318.5|1317|1321.5|1320.5|1322|1320.5|1318|1317|34834
1645012800000|2022-02-16 12:00:00|1321|1320|1322.5|1321|1324|1322|1321|1320|3163
1645013100000|2022-02-16 12:05:00|1322|1321.5|1321.5|1320.5|1322.5|1321.5|1320.5|1319.5|3640
1645013400000|2022-02-16 12:10:00|1322.5|1321|1324|1322|1324.5|1323|1322.5|1321|3256
1645013700000|2022-02-16 12:15:00|1323.5|1322.5|1324|1323|1327|1325.5|1323.5|1322|6514
1645014000000|2022-02-16 12:20:00|1323.5|1322.5|1326|1324|1327.5|1325.5|1323|1321.5|3942
1645014300000|2022-02-16 12:25:00|1325.5|1325|1325.5|1324|1326|1325|1325.5|1324|48
1645014600000|2022-02-16 12:30:00|1326|1324.5|1329.5|1328|1331|1328.5|1325|1324|7996
1645014900000|2022-02-16 12:35:00|1329|1327.5|1328.5|1326.5|1329.5|1328.5|1328|1326|1653
1645015200000|2022-02-16 12:40:00|1329|1327|1331.5|1329.5|1332|1330|1328|1327|4517
1645015500000|2022-02-16 12:45:00|1331|1329|1333|1331.5|1337.5|1336|1330.5|1329|7817
1645015800000|2022-02-16 12:50:00|1333.5|1332.5|1333.5|1332.5|1334.5|1333|1331.5|1330|15622
1645016100000|2022-02-16 12:55:00|1334|1333|1337|1335|1338|1336|1333.5|1332.5|2767
1645016400000|2022-02-16 13:00:00|1336.5|1334.5|1326|1324.5|1336.5|1334.5|1326|1324|18832
1645016700000|2022-02-16 13:05:00|1326.5|1325.5|1330|1329|1331|1329.5|1326.5|1324.5|5089
1645017000000|2022-02-16 13:10:00|1330.5|1329.5|1332|1330|1334|1332|1330.5|1329.5|3893
1645017300000|2022-02-16 13:15:00|1331.5|1330.5|1331.5|1329.5|1332|1331|1329.5|1328.5|6968
1645017600000|2022-02-16 13:20:00|1331|1330|1332.5|1331.5|1333|1332|1330|1328.5|2832
1645017900000|2022-02-16 13:25:00|1333|1331|1331.5|1330.5|1333|1331|1331.5|1330.5|1733
1645018200000|2022-02-16 13:30:00|1331|1329.5|1333.5|1332|1334.5|1334|1331|1329.5|5487
1645018500000|2022-02-16 13:35:00|1334.5|1333|1336|1334.5|1336.5|1335.5|1334|1333|2620
1645018800000|2022-02-16 13:40:00|1336.5|1335|1335.5|1334|1336.5|1335|1335.5|1334|1143
1645019100000|2022-02-16 13:45:00|1335|1333.5|1333.5|1332.5|1336.5|1335.5|1332.5|1331|12876
1645019400000|2022-02-16 13:50:00|1333|1332|1335|1333.5|1338|1336|1333|1331.5|7461
1645019700000|2022-02-16 13:55:00|1334.5|1334|1336.5|1335.5|1336.5|1335.5|1334.5|1333.5|12165
1645020000000|2022-02-16 14:00:00|1336|1335|1333.5|1332|1336|1335|1331.5|1330.5|5510
1645020300000|2022-02-16 14:05:00|1333|1332.5|1334.5|1333.5|1334.5|1333.5|1333|1332.5|3492
1645020600000|2022-02-16 14:10:00|1335|1334|1331.5|1330.5|1335|1334.5|1331.5|1330.5|8909
1645020900000|2022-02-16 14:15:00|1332|1331|1336.5|1335.5|1337|1336|1332|1331|11477
1645021200000|2022-02-16 14:20:00|1336|1335|1336.5|1335|1337|1336.5|1335.5|1334|11159
1645021500000|2022-02-16 14:25:00|1336|1334.5|1333|1332|1336|1334.5|1333|1332|3855
1645021800000|2022-02-16 14:30:00|1332.5|1331.5|1329|1327.5|1333.5|1332.5|1328|1327|9118
1645022100000|2022-02-16 14:35:00|1328.5|1327|1327.5|1326|1328.5|1327.5|1326|1324.5|4369
1645022400000|2022-02-16 14:40:00|1327|1325.5|1322.5|1321.5|1327|1325.5|1322.5|1321.5|5962
1645022700000|2022-02-16 14:45:00|1322|1321|1322.5|1321|1323|1322|1320.5|1319|12981
1645023000000|2022-02-16 14:50:00|1322|1322|1323|1321.5|1326|1325|1319|1318|22856
1645023300000|2022-02-16 14:55:00|1322.5|1322|1328.5|1327|1330|1328.5|1321.5|1320|17076
1645023600000|2022-02-16 15:00:00|1329|1328|1329.5|1329|1330|1329|1327|1325|4397
1645023900000|2022-02-16 15:05:00|1329|1328.5|1329.5|1328.5|1330.5|1329.5|1329|1328|2524
1645024200000|2022-02-16 15:10:00|1330|1329|1328.5|1327.5|1333|1332|1328.5|1327.5|13377
1645024500000|2022-02-16 15:15:00|1328|1327|1328.5|1327|1328.5|1327|1328|1326.5|1789
1645024800000|2022-02-16 15:20:00|1328|1326.5|1323|1321.5|1328.5|1327.5|1321|1319|8756
1645025100000|2022-02-16 15:25:00|1323.5|1322|1326.5|1324.5|1326.5|1325.5|1323|1321.5|6516
1645025400000|2022-02-16 15:30:00|1327|1325|1331.5|1329.5|1332.5|1330.5|1327|1324.5|9290
1645025700000|2022-02-16 15:35:00|1332|1330.5|1328.5|1327|1332|1331|1328.5|1327|2127
1645026000000|2022-02-16 15:40:00|1329|1327.5|1333.5|1332.5|1335|1333|1328|1326.5|13063
1645026300000|2022-02-16 15:45:00|1334|1333|1337.5|1336|1337.5|1336|1333.5|1332|5560
1645026600000|2022-02-16 15:50:00|1338|1336.5|1342|1340|1342|1341|1338|1336|3616
1645026900000|2022-02-16 15:55:00|1341.5|1339.5|1339.5|1338|1341.5|1339.5|1339.5|1338|2540
1645027200000|2022-02-16 16:00:00|1340|1338.5|1341.5|1340|1341.5|1341|1340|1338|23359
1645027500000|2022-02-16 16:05:00|1341|1339.5|1340.5|1339.5|1341.5|1340|1340.5|1339.5|3819
1645027800000|2022-02-16 16:10:00|1340|1339|1336.5|1335.5|1340|1339.5|1336|1335.5|9507
1645028100000|2022-02-16 16:15:00|1336|1335|1334.5|1333.5|1336.5|1335|1334.5|1333.5|7410
1645028400000|2022-02-16 16:20:00|1334|1333|1336.5|1335.5|1337.5|1336|1334|1333|9949
1645028700000|2022-02-16 16:25:00|1337|1336|1338.5|1337|1339|1338.5|1337|1336|10100
1645084800000|2022-02-17 08:00:00|1371|1365|1368|1365.5|1378|1373.5|1359|1352|45709
1645085100000|2022-02-17 08:05:00|1367.5|1366|1369.5|1367|1370|1367|1362|1359|13412
1645085400000|2022-02-17 08:10:00|1369|1367.5|1370.5|1369|1372|1369.5|1366.5|1365|17436
1645085700000|2022-02-17 08:15:00|1371.5|1369.5|1379.5|1377.5|1380|1378|1369.5|1368.5|25288
1645086000000|2022-02-17 08:20:00|1379|1377|1378.5|1376.5|1384.5|1383|1377.5|1375.5|23032
1645086300000|2022-02-17 08:25:00|1379|1377.5|1380|1379|1381|1380.5|1374|1373|22647
1645086600000|2022-02-17 08:30:00|1380.5|1380|1382.5|1381|1383|1382|1378|1377.5|21439
1645086900000|2022-02-17 08:35:00|1382|1380.5|1372.5|1370|1382|1381|1371.5|1370|10947
1645087200000|2022-02-17 08:40:00|1372|1370.5|1367|1365|1372|1371|1366|1364|8584
1645087500000|2022-02-17 08:45:00|1366.5|1365.5|1362|1360.5|1369|1367.5|1361|1360.5|5764
1645087800000|2022-02-17 08:50:00|1361.5|1361|1371|1369|1372.5|1371|1361.5|1361|9426
1645088100000|2022-02-17 08:55:00|1370.5|1369.5|1364|1362.5|1372|1369.5|1364|1362.5|4094
1645088400000|2022-02-17 09:00:00|1365|1363.5|1365|1363|1365|1364.5|1362|1360.5|18681
1645088700000|2022-02-17 09:05:00|1365.5|1363.5|1362|1361|1365.5|1364|1360|1358|7114
1645089000000|2022-02-17 09:10:00|1361.5|1361.5|1361.5|1360|1365.5|1363.5|1359.5|1359|5007
1645089300000|2022-02-17 09:15:00|1361|1360.5|1359|1357.5|1363.5|1362.5|1357.5|1355.5|8940
1645089600000|2022-02-17 09:20:00|1358.5|1357|1361.5|1360|1362|1361.5|1356.5|1354|9113
1645089900000|2022-02-17 09:25:00|1362|1360.5|1363.5|1362|1364.5|1362.5|1361.5|1360|5595
1645090200000|2022-02-17 09:30:00|1364|1363|1358.5|1357|1364.5|1363|1356|1353|7523
1645090500000|2022-02-17 09:35:00|1359|1356.5|1359|1357.5|1359|1357.5|1353|1351.5|16253
1645090800000|2022-02-17 09:40:00|1359.5|1358|1359|1358|1360.5|1359.5|1358.5|1357.5|6983
1645091100000|2022-02-17 09:45:00|1358.5|1357.5|1357.5|1356.5|1361|1359.5|1357.5|1356.5|5709
1645091400000|2022-02-17 09:50:00|1357|1355.5|1349|1347.5|1359.5|1358|1346.5|1345.5|34919
1645091700000|2022-02-17 09:55:00|1348.5|1347|1345.5|1344|1349.5|1348.5|1345.5|1343.5|9756
1645092000000|2022-02-17 10:00:00|1346|1344.5|1344.5|1343|1346|1345|1343|1342|11770
1645092300000|2022-02-17 10:05:00|1345|1343.5|1345|1343.5|1350|1348|1344.5|1343.5|6621
1645092600000|2022-02-17 10:10:00|1344.5|1343|1335.5|1334.5|1344.5|1343|1335.5|1333.5|10952
1645092900000|2022-02-17 10:15:00|1336|1335|1337.5|1336.5|1343|1340.5|1336|1335|16439
1645093200000|2022-02-17 10:20:00|1337|1336|1346|1344|1348|1345.5|1336.5|1336|16118
1645093500000|2022-02-17 10:25:00|1345.5|1344.5|1344.5|1342.5|1347|1346.5|1343.5|1342.5|4726
1645093800000|2022-02-17 10:30:00|1344|1343|1344.5|1343.5|1347|1345.5|1344|1342.5|7529
1645094100000|2022-02-17 10:35:00|1344|1343|1344.5|1343|1349|1347.5|1343.5|1342.5|14473
1645094400000|2022-02-17 10:40:00|1344|1342.5|1346|1344.5|1346|1345|1344|1342.5|3027
1645094700000|2022-02-17 10:45:00|1345.5|1345|1346|1344.5|1346.5|1346|1345|1344|3714
1645095000000|2022-02-17 10:50:00|1346.5|1345|1347|1345.5|1348.5|1347.5|1346|1345|10185
1645095300000|2022-02-17 10:55:00|1346.5|1346.5|1346.5|1345.5|1348.5|1347|1346|1345|3691
1645095600000|2022-02-17 11:00:00|1346|1346|1346|1344.5|1347.5|1346.5|1346|1344.5|4998
1645095900000|2022-02-17 11:05:00|1345.5|1344|1346.5|1345.5|1346.5|1345.5|1344.5|1343|3948
1645096200000|2022-02-17 11:10:00|1346|1346|1345|1344|1348.5|1347|1345|1344|3982
1645096500000|2022-02-17 11:15:00|1344.5|1343.5|1345.5|1344.5|1346|1345|1343|1342.5|5641
1645096800000|2022-02-17 11:20:00|1346|1345.5|1346|1344|1346|1345.5|1343.5|1342|3178
1645097100000|2022-02-17 11:25:00|1345|1345|1346|1344.5|1346.5|1345.5|1344.5|1344.5|3844
1645097400000|2022-02-17 11:30:00|1345.5|1345|1345.5|1344.5|1346.5|1345.5|1345.5|1344.5|1381
1645097700000|2022-02-17 11:35:00|1346|1345|1346|1344.5|1346.5|1346|1346|1344.5|3628
1645098000000|2022-02-17 11:40:00|1346.5|1345|1346.5|1345|1347.5|1346.5|1346.5|1344.5|2608
1645098300000|2022-02-17 11:45:00|1346|1344.5|1345.5|1344.5|1347|1346|1345.5|1344.5|4478
1645098600000|2022-02-17 11:50:00|1345|1344|1346.5|1345.5|1347|1346.5|1344.5|1343.5|4852
1645098900000|2022-02-17 11:55:00|1346|1345|1347|1345.5|1348.5|1347.5|1346|1345|2438
1645099200000|2022-02-17 12:00:00|1346.5|1346|1351|1349|1351.5|1350|1346.5|1345.5|3111
1645099500000|2022-02-17 12:05:00|1351.5|1349.5|1352.5|1351|1353.5|1352|1350|1349|4483
1645099800000|2022-02-17 12:10:00|1352|1350.5|1351.5|1350|1354|1353|1351|1350|4725
1645100100000|2022-02-17 12:15:00|1352|1350.5|1353.5|1352.5|1353.5|1352.5|1352|1350|1106
1645100400000|2022-02-17 12:20:00|1354.5|1353|1354|1353|1355.5|1354|1353.5|1353|3254
1645100700000|2022-02-17 12:25:00|1353.5|1352.5|1352.5|1351.5|1355.5|1354|1352|1351|5960
1645101000000|2022-02-17 12:30:00|1352|1351|1348.5|1347|1352.5|1351|1348.5|1347|1584
1645101300000|2022-02-17 12:35:00|1347.5|1347.5|1347.5|1345.5|1348.5|1347.5|1346.5|1345|4090
1645101600000|2022-02-17 12:40:00|1347|1345|1347.5|1346|1347.5|1346.5|1345|1343.5|6347
1645101900000|2022-02-17 12:45:00|1348|1346.5|1348|1346.5|1351.5|1349.5|1348|1346.5|6682
1645102200000|2022-02-17 12:50:00|1347.5|1345.5|1346|1345|1348|1346|1344.5|1343.5|3870
1645102500000|2022-02-17 12:55:00|1346.5|1345.5|1345|1343.5|1346.5|1345.5|1345|1343.5|34232
1645102800000|2022-02-17 13:00:00|1345.5|1344|1348|1346.5|1350|1348|1345.5|1344|38467
1645103100000|2022-02-17 13:05:00|1347.5|1346|1344.5|1342.5|1348.5|1348|1344|1342.5|15072
1645103400000|2022-02-17 13:10:00|1344|1342|1342|1340.5|1345.5|1344.5|1341.5|1340.5|12906
1645103700000|2022-02-17 13:15:00|1342.5|1341|1344|1343|1345|1344|1341.5|1340.5|12050
1645104000000|2022-02-17 13:20:00|1343|1342.5|1346|1345|1346|1345|1343|1342.5|14743
1645104300000|2022-02-17 13:25:00|1346.5|1345.5|1345|1344|1348|1347|1345|1344|7809
1645104600000|2022-02-17 13:30:00|1345.5|1344.5|1345.5|1344|1345.5|1344.5|1345|1344|2627
1645104900000|2022-02-17 13:35:00|1345|1344.5|1347|1345.5|1347|1346.5|1344.5|1343.5|8228
1645105200000|2022-02-17 13:40:00|1346.5|1345|1343.5|1342|1346.5|1345|1342.5|1341.5|8379
1645105500000|2022-02-17 13:45:00|1343|1342.5|1344.5|1343.5|1344.5|1343.5|1343|1342|6428
1645105800000|2022-02-17 13:50:00|1345|1344|1345.5|1344.5|1345.5|1344.5|1345|1344|6338
1645106100000|2022-02-17 13:55:00|1346|1345|1346.5|1345.5|1347.5|1347|1345.5|1344.5|4608
1645106400000|2022-02-17 14:00:00|1347|1346|1350|1348.5|1351.5|1350|1346.5|1346|3125
1645106700000|2022-02-17 14:05:00|1350.5|1349|1350|1349|1351.5|1350|1348|1347|7017
1645107000000|2022-02-17 14:10:00|1351|1349.5|1349|1348|1352|1350.5|1349|1348|5485
1645107300000|2022-02-17 14:15:00|1349.5|1348.5|1350.5|1349.5|1352.5|1351.5|1349|1348.5|5719
1645107600000|2022-02-17 14:20:00|1350|1349|1350.5|1349|1352|1350.5|1349.5|1349|3307
1645107900000|2022-02-17 14:25:00|1350|1348.5|1345|1343.5|1350.5|1348.5|1344.5|1343|3911
1645108200000|2022-02-17 14:30:00|1344.5|1344|1346.5|1345|1346.5|1345|1342.5|1341.5|12689
1645108500000|2022-02-17 14:35:00|1346|1344.5|1346.5|1345.5|1347|1346|1345|1344.5|5864
1645108800000|2022-02-17 14:40:00|1346|1345|1344|1343|1346|1345|1343|1341.5|7030
1645109100000|2022-02-17 14:45:00|1343.5|1342.5|1343.5|1342|1344|1343.5|1342|1341|6946
1645109400000|2022-02-17 14:50:00|1343|1341.5|1342|1340.5|1343.5|1342|1341.5|1340.5|10881
1645109700000|2022-02-17 14:55:00|1342.5|1341.5|1343|1341.5|1344|1343|1342|1341|30292
1645110000000|2022-02-17 15:00:00|1343.5|1342|1347|1346|1349.5|1347.5|1343.5|1342|11343
1645110300000|2022-02-17 15:05:00|1346.5|1345.5|1345.5|1345|1346.5|1345.5|1344.5|1343|11756
1645110600000|2022-02-17 15:10:00|1346|1344.5|1345|1344.5|1346|1345.5|1345|1344|8341
1645110900000|2022-02-17 15:15:00|1344.5|1344|1340|1339|1345|1344|1340|1339|13219
1645111200000|2022-02-17 15:20:00|1339.5|1339.5|1338.5|1337.5|1341|1339.5|1338|1337|8546
1645111500000|2022-02-17 15:25:00|1339|1338|1341.5|1340|1344.5|1343|1339|1337.5|31361
1645111800000|2022-02-17 15:30:00|1342|1340.5|1341.5|1340.5|1343|1342|1341|1340.5|12013
1645112100000|2022-02-17 15:35:00|1341|1340|1341.5|1340.5|1341.5|1340.5|1336.5|1335|15356
1645112400000|2022-02-17 15:40:00|1341|1340|1343|1342|1343|1342|1340.5|1339.5|10139
1645112700000|2022-02-17 15:45:00|1342.5|1341.5|1345.5|1344.5|1346|1345|1342.5|1341|31556
1645113000000|2022-02-17 15:50:00|1344.5|1344|1344|1343.5|1345.5|1344|1341|1340|11343
1645113300000|2022-02-17 15:55:00|1344.5|1344|1344.5|1343.5|1347|1345.5|1344|1342.5|10872
1645113600000|2022-02-17 16:00:00|1345|1344|1345|1344|1345.5|1344|1344|1342.5|7930
1645113900000|2022-02-17 16:05:00|1344.5|1344.5|1351.5|1350|1352|1350.5|1344.5|1344.5|21381
1645114200000|2022-02-17 16:10:00|1351|1349.5|1350|1348.5|1351|1350.5|1350|1348.5|8905
1645114500000|2022-02-17 16:15:00|1350.5|1349|1350|1349|1352|1350.5|1348.5|1348|6758
1645114800000|2022-02-17 16:20:00|1349.5|1348.5|1350.5|1349|1353.5|1353|1349.5|1348.5|11093
1645115100000|2022-02-17 16:25:00|1349.5|1349.5|1353.5|1351.5|1354|1352.5|1349.5|1349|17337
1645171200000|2022-02-18 08:00:00|1370|1368|1344|1339.5|1374.5|1371|1343.5|1337.5|27787
1645171500000|2022-02-18 08:05:00|1343.5|1338|1332|1327.5|1344|1340|1322.5|1320|42516
1645171800000|2022-02-18 08:10:00|1331.5|1326|1320|1317.5|1331.5|1328|1314.5|1310|6929
1645172100000|2022-02-18 08:15:00|1319.5|1317|1321.5|1319|1323|1321|1315.5|1313|189323
1645172400000|2022-02-18 08:20:00|1321|1319.5|1322.5|1319|1328|1324.5|1319.5|1316.5|8190
1645172700000|2022-02-18 08:25:00|1321.5|1317.5|1324.5|1323|1327.5|1325|1316.5|1314.5|26052
1645173000000|2022-02-18 08:30:00|1323.5|1322.5|1319.5|1317|1325|1323|1314|1312.5|10530
1645173300000|2022-02-18 08:35:00|1320.5|1318|1322|1320|1324.5|1322|1318|1316|12106
1645173600000|2022-02-18 08:40:00|1321.5|1319.5|1327.5|1325.5|1329|1326.5|1321.5|1319|9988
1645173900000|2022-02-18 08:45:00|1327|1325|1326.5|1325|1328.5|1327|1325.5|1324.5|5678
1645174200000|2022-02-18 08:50:00|1326|1324.5|1322|1320.5|1326|1324.5|1321|1320|3783
1645174500000|2022-02-18 08:55:00|1321.5|1321|1322|1320|1323.5|1322|1321|1320|2522
1645174800000|2022-02-18 09:00:00|1322.5|1320.5|1317.5|1316.5|1322.5|1321|1317|1316.5|4267
1645175100000|2022-02-18 09:05:00|1317|1315.5|1319.5|1317.5|1321.5|1319|1314.5|1312|16659
1645175400000|2022-02-18 09:10:00|1319|1318|1319|1317.5|1319.5|1318|1315|1312.5|5144
1645175700000|2022-02-18 09:15:00|1318.5|1318|1321|1319.5|1321.5|1320.5|1318.5|1316.5|5839
1645176000000|2022-02-18 09:20:00|1321.5|1320|1328|1326|1328.5|1326.5|1321.5|1320|7667
1645176300000|2022-02-18 09:25:00|1329|1326.5|1329.5|1327.5|1333|1329.5|1327.5|1325.5|3599
1645176600000|2022-02-18 09:30:00|1330|1328|1331|1329|1331|1330|1329|1328|1828
1645176900000|2022-02-18 09:35:00|1331.5|1329.5|1332.5|1331|1335|1334|1331|1329.5|5268
1645177200000|2022-02-18 09:40:00|1331.5|1330.5|1330.5|1329.5|1332.5|1330.5|1328.5|1328|5688
1645177500000|2022-02-18 09:45:00|1331|1330|1330.5|1329|1332.5|1331|1329.5|1328.5|6727
1645177800000|2022-02-18 09:50:00|1331|1329.5|1330|1328.5|1331.5|1330|1329|1328|4466
1645178100000|2022-02-18 09:55:00|1330.5|1329|1330.5|1328.5|1332|1331|1329.5|1328|6478
1645178400000|2022-02-18 10:00:00|1330|1328|1325.5|1324|1330.5|1328|1325.5|1324|12139
1645178700000|2022-02-18 10:05:00|1324.5|1323.5|1321.5|1320.5|1324.5|1323.5|1321.5|1320|4663
1645179300000|2022-02-18 10:15:00|1321|1320|1322.5|1321|1323|1321.5|1316|1314.5|33753
1645179600000|2022-02-18 10:20:00|1323|1321.5|1322.5|1321|1324|1322.5|1321.5|1319.5|2017
1645179900000|2022-02-18 10:25:00|1323|1321.5|1322.5|1320.5|1327.5|1327|1320.5|1320|10032
1645180200000|2022-02-18 10:30:00|1323|1321|1328|1326.5|1329.5|1328.5|1323|1321|7694
1645180500000|2022-02-18 10:35:00|1329|1326|1328.5|1327|1330|1328.5|1326|1323.5|6049
1645180800000|2022-02-18 10:40:00|1328|1327.5|1330.5|1329|1330.5|1329|1328|1326.5|3086
1645181100000|2022-02-18 10:45:00|1330|1328.5|1329.5|1327.5|1330|1328.5|1328|1326.5|6682
1645181400000|2022-02-18 10:50:00|1329|1328|1327.5|1326.5|1329.5|1328|1327.5|1326|7662
1645181700000|2022-02-18 10:55:00|1328|1327.5|1328|1326.5|1329|1328|1327.5|1326.5|4537
1645182000000|2022-02-18 11:00:00|1328.5|1327|1328.5|1326.5|1330|1329|1327.5|1326.5|3190
1645182300000|2022-02-18 11:05:00|1328|1327|1328|1326.5|1328.5|1327.5|1327.5|1326.5|1634
1645182600000|2022-02-18 11:10:00|1327.5|1326|1327|1325|1327.5|1326.5|1326|1325|5558
1645182900000|2022-02-18 11:15:00|1326.5|1325.5|1328|1327.5|1330.5|1328.5|1326|1325|9697
1645183200000|2022-02-18 11:20:00|1328.5|1327|1326|1325|1328.5|1327.5|1326|1325|1451
1645183500000|2022-02-18 11:25:00|1325.5|1324.5|1324|1322.5|1325.5|1324.5|1323.5|1322|3291
1645183800000|2022-02-18 11:30:00|1323.5|1322|1319|1317.5|1325|1324.5|1318.5|1317.5|3113
1645184100000|2022-02-18 11:35:00|1318.5|1316.5|1320|1318.5|1321.5|1319.5|1315.5|1314.5|8909
1645184400000|2022-02-18 11:40:00|1320.5|1319|1320|1319|1320.5|1319|1320|1319|43
1645184700000|2022-02-18 11:45:00|1320.5|1319.5|1321|1319|1322.5|1321.5|1319.5|1318.5|5820
1645185000000|2022-02-18 11:50:00|1320.5|1319.5|1318.5|1317|1321|1319.5|1317|1316|29956
1645185300000|2022-02-18 11:55:00|1318|1316|1320.5|1319|1321.5|1320.5|1317.5|1316|8274
1645185600000|2022-02-18 12:00:00|1321|1319.5|1321|1319.5|1321.5|1320|1320|1318.5|129427
1645185900000|2022-02-18 12:05:00|1321.5|1320|1319.5|1317.5|1322.5|1322|1319.5|1317.5|5408
1645186200000|2022-02-18 12:10:00|1319|1317|1320.5|1319|1320.5|1320|1315|1314|9682
1645186500000|2022-02-18 12:15:00|1320|1318.5|1313.5|1312.5|1320.5|1318.5|1313|1312.5|6689
1645186800000|2022-02-18 12:20:00|1314|1312|1313.5|1311.5|1314|1312.5|1311|1309.5|5614
1645187100000|2022-02-18 12:25:00|1313|1312|1314|1313.5|1315.5|1315|1312.5|1312|6117
1645187400000|2022-02-18 12:30:00|1313.5|1313|1314|1312.5|1314|1313|1313|1312|2342
1645187700000|2022-02-18 12:35:00|1313.5|1313|1314.5|1314|1315|1314|1313.5|1312.5|21029
1645188000000|2022-02-18 12:40:00|1314|1313|1311.5|1310.5|1314.5|1313|1311.5|1310|4174
1645188300000|2022-02-18 12:45:00|1311|1310|1311.5|1309.5|1311.5|1310|1309|1307.5|10939
1645188600000|2022-02-18 12:50:00|1311|1310|1313.5|1312|1313.5|1312.5|1311|1310|6005
1645188900000|2022-02-18 12:55:00|1313|1312.5|1316|1315|1317.5|1316|1313|1312|5346
1645189200000|2022-02-18 13:00:00|1315.5|1314.5|1315.5|1314|1316|1315|1315|1314|2678
1645189500000|2022-02-18 13:05:00|1315|1315|1314|1313|1316.5|1315.5|1314|1313|5535
1645189800000|2022-02-18 13:10:00|1313.5|1312.5|1311.5|1310.5|1314|1313|1309.5|1308|9006
1645190100000|2022-02-18 13:15:00|1311|1311|1311.5|1310|1311.5|1311|1310|1309|2549
1645190400000|2022-02-18 13:20:00|1311|1309.5|1307.5|1306|1311.5|1309.5|1307.5|1306|1522
1645190700000|2022-02-18 13:25:00|1307|1305|1305|1303|1307.5|1305|1303.5|1302|3887
1645191000000|2022-02-18 13:30:00|1304.5|1302.5|1302|1301|1304.5|1302.5|1300|1298.5|5449
1645191300000|2022-02-18 13:35:00|1302.5|1301.5|1305|1304|1305.5|1304.5|1302.5|1301.5|6536
1645191600000|2022-02-18 13:40:00|1304.5|1303.5|1306|1304|1308|1306.5|1304.5|1303.5|6834
1645191900000|2022-02-18 13:45:00|1305.5|1303.5|1299|1298|1305.5|1304|1299|1297.5|6700
1645192200000|2022-02-18 13:50:00|1299.5|1298.5|1300.5|1299|1300.5|1299.5|1299|1298|4229
1645192500000|2022-02-18 13:55:00|1301|1300|1296.5|1295.5|1301.5|1301|1296.5|1295.5|26460
1645192800000|2022-02-18 14:00:00|1296|1295|1298|1296.5|1298|1297|1294.5|1294|17680
1645193100000|2022-02-18 14:05:00|1297.5|1296|1301.5|1300.5|1302.5|1301.5|1296.5|1295.5|9550
1645193400000|2022-02-18 14:10:00|1302|1301|1299.5|1298|1302|1301.5|1299|1297.5|3828
1645193700000|2022-02-18 14:15:00|1300|1298.5|1300.5|1299|1303.5|1302|1300|1298.5|9269
1645194000000|2022-02-18 14:20:00|1300|1298.5|1297.5|1296.5|1300|1299|1297|1296|465622
1645194300000|2022-02-18 14:25:00|1298|1296|1300|1299|1300.5|1299.5|1298|1296|10715
1645194600000|2022-02-18 14:30:00|1300.5|1299.5|1297.5|1296|1301|1300.5|1297|1296|9770
1645194900000|2022-02-18 14:35:00|1297|1295.5|1299.5|1298|1300.5|1299|1296|1295|29257
1645195200000|2022-02-18 14:40:00|1300|1298.5|1298.5|1297|1300.5|1299|1296.5|1294.5|26885
1645195500000|2022-02-18 14:45:00|1299|1296.5|1299|1298|1300|1299.5|1297.5|1296.5|20955
1645195800000|2022-02-18 14:50:00|1299.5|1298.5|1301.5|1300|1301.5|1301|1299|1298|14821
1645196100000|2022-02-18 14:55:00|1301|1299.5|1301.5|1300.5|1301.5|1301|1298|1297|45982
1645196400000|2022-02-18 15:00:00|1302|1301|1299|1298|1303|1302|1297.5|1296|80683
1645196700000|2022-02-18 15:05:00|1299.5|1298.5|1300.5|1299|1306.5|1306|1299.5|1298|188236
1645197000000|2022-02-18 15:10:00|1300|1298.5|1300.5|1299|1301|1300|1298|1296.5|30770
1645197300000|2022-02-18 15:15:00|1301|1299.5|1300|1299|1302.5|1301|1297.5|1296|21460
1645197600000|2022-02-18 15:20:00|1299.5|1298.5|1299|1298|1300.5|1299.5|1298.5|1297.5|9302
1645197900000|2022-02-18 15:25:00|1299.5|1297.5|1298.5|1297.5|1301|1300.5|1297.5|1296|33966
1645198200000|2022-02-18 15:30:00|1298|1297|1302.5|1301.5|1303|1302.5|1297.5|1296.5|231584
1645198500000|2022-02-18 15:35:00|1302|1301|1303|1302|1303|1302.5|1300|1299.5|97170
1645198800000|2022-02-18 15:40:00|1302.5|1301.5|1300.5|1299|1303|1301.5|1297.5|1296.5|29331
1645199100000|2022-02-18 15:45:00|1301|1299.5|1304.5|1303.5|1307|1305|1301|1299|30562
1645199400000|2022-02-18 15:50:00|1305|1304|1303.5|1302|1305|1304|1301.5|1300.5|59612
1645199700000|2022-02-18 15:55:00|1303|1302.5|1306.5|1305|1307.5|1306|1303|1302.5|19791
1645200000000|2022-02-18 16:00:00|1306|1305.5|1305.5|1305|1307|1306|1305.5|1304.5|44682
1645200300000|2022-02-18 16:05:00|1306|1305.5|1305.5|1305|1306|1305.5|1305.5|1304.5|58204
1645200600000|2022-02-18 16:10:00|1306|1305.5|1302|1301|1306|1305.5|1301.5|1300.5|50555
1645200900000|2022-02-18 16:15:00|1301.5|1300.5|1297|1295.5|1302|1300.5|1296.5|1295.5|50092
1645201200000|2022-02-18 16:20:00|1296.5|1295|1294|1293|1296.5|1295|1293|1292|36104
1645201500000|2022-02-18 16:25:00|1293.5|1292.5|1295|1293.5|1295.5|1295|1293|1292|46257
1645430400000|2022-02-21 08:00:00|1313|1290.5|1298|1295|1313.5|1308.5|1296.5|1290.5|19093
1645430700000|2022-02-21 08:05:00|1296|1295.5|1298|1295.5|1302|1301|1292.5|1289.5|9594
1645431000000|2022-02-21 08:10:00|1298.5|1296|1296.5|1295|1303|1300.5|1296.5|1295|2314
1645431300000|2022-02-21 08:15:00|1296|1295.5|1300.5|1299|1301.5|1299|1293.5|1292|13310
1645431600000|2022-02-21 08:20:00|1299.5|1298.5|1301.5|1299.5|1303.5|1302.5|1296.5|1295|4581
1645431900000|2022-02-21 08:25:00|1302|1300.5|1309.5|1308|1310.5|1308|1302|1299.5|6136
1645432200000|2022-02-21 08:30:00|1310.5|1308.5|1307.5|1306|1310.5|1309|1306|1304.5|3853
1645432500000|2022-02-21 08:35:00|1307|1305.5|1306|1304.5|1307.5|1305.5|1303|1300.5|4419
1645432800000|2022-02-21 08:40:00|1306.5|1305|1301.5|1299.5|1307.5|1305|1299|1298.5|8051
1645433100000|2022-02-21 08:45:00|1302|1300|1302.5|1301|1303|1302|1299.5|1298.5|7595
1645433400000|2022-02-21 08:50:00|1303|1301.5|1304|1302|1304|1303.5|1302.5|1301|5382
1645433700000|2022-02-21 08:55:00|1303.5|1301.5|1303|1301.5|1303.5|1302|1301.5|1300|2503
1645434000000|2022-02-21 09:00:00|1302.5|1301|1298.5|1297|1303|1301.5|1298|1296.5|4782
1645434300000|2022-02-21 09:05:00|1298|1296.5|1296|1294.5|1301|1300|1295.5|1294|33028
1645434600000|2022-02-21 09:10:00|1295.5|1294|1297.5|1295.5|1301|1299|1293|1291|14724
1645434900000|2022-02-21 09:15:00|1297|1295|1305|1303.5|1305|1303.5|1296.5|1295|6510
1645435200000|2022-02-21 09:20:00|1305.5|1304|1304.5|1302.5|1306.5|1304|1304.5|1302.5|958
1645435500000|2022-02-21 09:25:00|1305|1303|1302.5|1301.5|1310|1309|1302|1301|6328
1645435800000|2022-02-21 09:30:00|1303|1302|1307|1305|1307|1305|1303|1302|4317
1645436100000|2022-02-21 09:35:00|1306.5|1304.5|1296.5|1295|1306.5|1304.5|1296.5|1295|6569
1645436400000|2022-02-21 09:40:00|1296|1294|1294.5|1293|1296.5|1294.5|1294|1293|5450
1645436700000|2022-02-21 09:45:00|1294|1293.5|1297.5|1296.5|1300|1298.5|1294|1293|9784
1645437000000|2022-02-21 09:50:00|1298|1297|1299.5|1298|1301.5|1300|1298|1297|4653
1645437300000|2022-02-21 09:55:00|1299|1298.5|1296.5|1295|1299|1298.5|1295.5|1294.5|5667
1645437600000|2022-02-21 10:00:00|1297|1295.5|1297|1296|1300|1298.5|1297|1295.5|2811
1645437900000|2022-02-21 10:05:00|1297.5|1297|1301.5|1300|1303|1301.5|1297|1296.5|6156
1645438200000|2022-02-21 10:10:00|1302|1300.5|1297|1295|1302.5|1300.5|1294.5|1292.5|12855
1645438500000|2022-02-21 10:15:00|1296|1295.5|1296.5|1295|1300|1298|1296|1295|5388
1645438800000|2022-02-21 10:20:00|1296|1294.5|1294|1292.5|1296.5|1294.5|1293.5|1292.5|5601
1645439100000|2022-02-21 10:25:00|1294.5|1293|1292.5|1291|1296|1295|1292.5|1291|2966
1645439400000|2022-02-21 10:30:00|1293|1292|1294.5|1293|1294.5|1293|1293|1291|4744
1645439700000|2022-02-21 10:35:00|1294|1292.5|1295.5|1294.5|1296.5|1295.5|1292.5|1292|6074
1645440000000|2022-02-21 10:40:00|1295|1294|1292.5|1291.5|1295.5|1294.5|1292.5|1291|6945
1645440300000|2022-02-21 10:45:00|1293|1292|1297.5|1296.5|1298|1297|1292.5|1291.5|3735
1645440600000|2022-02-21 10:50:00|1298|1297|1294|1293|1298.5|1297.5|1293.5|1292.5|2980
1645440900000|2022-02-21 10:55:00|1294.5|1293.5|1296|1294|1297|1295.5|1294.5|1293|3305
1645441200000|2022-02-21 11:00:00|1295.5|1294.5|1298|1296.5|1298.5|1296.5|1294.5|1293|1952
1645441500000|2022-02-21 11:05:00|1298.5|1297|1300.5|1298.5|1300.5|1298.5|1297.5|1296.5|1663
1645441800000|2022-02-21 11:10:00|1301|1299|1304|1302|1304.5|1302.5|1300.5|1298.5|1974
1645442100000|2022-02-21 11:15:00|1303.5|1303|1303.5|1302|1303.5|1303|1301.5|1300.5|5158
1645442400000|2022-02-21 11:20:00|1304|1302.5|1306.5|1304.5|1306.5|1306|1302.5|1302.5|1810
1645442700000|2022-02-21 11:25:00|1307|1305|1305|1304|1308.5|1308|1305|1304|2419
1645443000000|2022-02-21 11:30:00|1305.5|1305|1303.5|1302.5|1305.5|1305|1303.5|1302|6752
1645443300000|2022-02-21 11:35:00|1303|1302|1304.5|1302.5|1307|1305.5|1301.5|1300.5|24131
1645443600000|2022-02-21 11:40:00|1303.5|1302|1301|1299.5|1304|1303|1300|1299.5|3731
1645443900000|2022-02-21 11:45:00|1301.5|1300|1301|1300|1302.5|1302|1300|1299|8222
1645444200000|2022-02-21 11:50:00|1301.5|1300.5|1304|1302.5|1306.5|1305.5|1301|1300|12608
1645444500000|2022-02-21 11:55:00|1304.5|1303|1305.5|1304|1307.5|1306.5|1304|1302.5|8792
1645444800000|2022-02-21 12:00:00|1305|1304.5|1303.5|1302.5|1305.5|1304.5|1303.5|1302.5|2675
1645445100000|2022-02-21 12:05:00|1303|1302|1302|1301|1305|1303.5|1301.5|1300.5|7206
1645445400000|2022-02-21 12:10:00|1301.5|1300.5|1301|1299|1302|1300.5|1300|1299|2036
1645445700000|2022-02-21 12:15:00|1300.5|1299.5|1304|1302.5|1304.5|1303|1300.5|1299|1776
1645446000000|2022-02-21 12:20:00|1304.5|1303|1306|1305|1309|1307|1304|1303|1563
1645446300000|2022-02-21 12:25:00|1306.5|1305.5|1305.5|1304.5|1308.5|1307.5|1305|1304|9741
1645446600000|2022-02-21 12:30:00|1305|1304|1304.5|1303|1306.5|1304.5|1299.5|1297.5|5985
1645446900000|2022-02-21 12:35:00|1304|1303.5|1303|1302|1304|1303.5|1303|1302|1128
1645447200000|2022-02-21 12:40:00|1303.5|1302.5|1303|1302|1305.5|1304.5|1303|1302|16944
1645447500000|2022-02-21 12:45:00|1303.5|1302.5|1301|1300|1303.5|1302.5|1301|1300|2351
1645447800000|2022-02-21 12:50:00|1300.5|1299.5|1300.5|1299.5|1302|1300.5|1297|1295.5|9645
1645448100000|2022-02-21 12:55:00|1300|1299|1302|1300.5|1302|1300.5|1299.5|1298.5|2559
1645448400000|2022-02-21 13:00:00|1301.5|1301|1303|1302|1303|1302.5|1301.5|1301|1821
1645448700000|2022-02-21 13:05:00|1303.5|1301.5|1303.5|1302.5|1304.5|1303|1303.5|1301.5|2283
1645449000000|2022-02-21 13:10:00|1304|1303|1303|1302|1305|1303.5|1303|1302|958
1645449300000|2022-02-21 13:15:00|1302.5|1301.5|1292|1290.5|1302.5|1302|1292|1290.5|6549
1645449600000|2022-02-21 13:20:00|1291.5|1291|1292.5|1291|1293|1292|1291.5|1290|6405
1645449900000|2022-02-21 13:25:00|1293|1291.5|1293.5|1292.5|1296.5|1295|1292.5|1291.5|7004
1645450200000|2022-02-21 13:30:00|1293|1292|1293|1291|1293|1292|1289.5|1287.5|11112
1645450500000|2022-02-21 13:35:00|1293.5|1291.5|1294|1292.5|1295.5|1294|1293|1291.5|4254
1645450800000|2022-02-21 13:40:00|1293.5|1292|1294.5|1293|1294.5|1293.5|1291|1290.5|5994
1645451100000|2022-02-21 13:45:00|1295|1293.5|1296|1294.5|1296.5|1295.5|1294.5|1293|3284
1645451400000|2022-02-21 13:50:00|1296.5|1294|1295.5|1294|1299|1297.5|1294.5|1294|9610
1645451700000|2022-02-21 13:55:00|1296|1294.5|1297.5|1296.5|1298.5|1297|1295.5|1294.5|5497
1645452000000|2022-02-21 14:00:00|1298|1297|1291.5|1290|1298.5|1297|1290|1289.5|11049
1645452300000|2022-02-21 14:05:00|1291|1291|1292.5|1290.5|1293|1291.5|1290|1289|6122
1645452600000|2022-02-21 14:10:00|1292|1289.5|1289.5|1288|1292|1289.5|1289.5|1287.5|3365
1645452900000|2022-02-21 14:15:00|1290|1288.5|1297.5|1296|1298|1296|1289.5|1288.5|7501
1645453200000|2022-02-21 14:20:00|1298|1296.5|1301.5|1300|1302|1301|1297.5|1296.5|19210
1645453500000|2022-02-21 14:25:00|1301|1300.5|1302.5|1300.5|1302.5|1300.5|1300.5|1299|5036
1645453800000|2022-02-21 14:30:00|1302|1301|1301.5|1299.5|1303|1301.5|1301.5|1299.5|1229
1645454100000|2022-02-21 14:35:00|1301|1299|1294.5|1292.5|1301.5|1300.5|1294.5|1292|8322
1645454400000|2022-02-21 14:40:00|1294|1292|1291|1289.5|1294|1292|1290.5|1289.5|1393
1645454700000|2022-02-21 14:45:00|1291.5|1290|1290.5|1289|1291.5|1290|1290|1289|1962
1645455000000|2022-02-21 14:50:00|1290|1288.5|1292|1290.5|1292|1290.5|1290|1288.5|5352
1645455300000|2022-02-21 14:55:00|1291.5|1290|1285.5|1283.5|1292.5|1291|1284.5|1283|12977
1645455600000|2022-02-21 15:00:00|1286|1284|1293.5|1291.5|1294|1291.5|1286|1284|6689
1645455900000|2022-02-21 15:05:00|1294|1292|1297.5|1296|1299.5|1297|1294|1292|5334
1645456200000|2022-02-21 15:10:00|1298|1296.5|1298.5|1296.5|1299|1297.5|1298|1296|2389
1645456500000|2022-02-21 15:15:00|1299|1297.5|1298.5|1297|1300.5|1298.5|1298|1297|5144
1645456800000|2022-02-21 15:20:00|1299|1297.5|1297.5|1296|1299|1297.5|1297.5|1296|2387
1645457100000|2022-02-21 15:25:00|1297|1295.5|1298|1296.5|1299|1298|1295.5|1295|12533
1645457400000|2022-02-21 15:30:00|1297.5|1297|1298|1297|1298.5|1297.5|1297|1296.5|2438
1645457700000|2022-02-21 15:35:00|1297.5|1296.5|1297|1295.5|1298|1296.5|1296|1295|4637
1645458000000|2022-02-21 15:40:00|1296.5|1296|1301|1299|1301.5|1299.5|1296.5|1296|3940
1645458300000|2022-02-21 15:45:00|1300.5|1299.5|1295.5|1294|1300.5|1299.5|1295|1294|15277
1645458600000|2022-02-21 15:50:00|1295|1293.5|1291.5|1290|1295|1294|1291|1290|3318
1645458900000|2022-02-21 15:55:00|1292|1290.5|1293.5|1292.5|1293.5|1293|1292|1290.5|2789
1645459200000|2022-02-21 16:00:00|1294|1292|1292|1291|1294|1292|1292|1291|2108
1645459500000|2022-02-21 16:05:00|1291.5|1290.5|1288|1287|1291.5|1290.5|1288|1287|4483
1645459800000|2022-02-21 16:10:00|1287.5|1286.5|1287|1286|1288|1286.5|1287|1285.5|3612
1645460100000|2022-02-21 16:15:00|1286.5|1285.5|1286|1285.5|1287.5|1286.5|1286|1285|12317
1645460400000|2022-02-21 16:20:00|1286.5|1285|1286|1285|1286.5|1285|1284.5|1283.5|86312
1645460700000|2022-02-21 16:25:00|1285.5|1284.5|1287.5|1285.5|1287.5|1285.5|1284|1283|19639
1645516800000|2022-02-22 08:00:00|1282|1278.5|1281|1277.5|1282|1279|1269.5|1263.5|19248
1645517100000|2022-02-22 08:05:00|1282|1278|1277|1274|1287.5|1282.5|1276.5|1274|5805
1645517400000|2022-02-22 08:10:00|1277.5|1274.5|1285|1282.5|1285.5|1283.5|1275.5|1274|6318
1645517700000|2022-02-22 08:15:00|1285.5|1283|1285.5|1283|1289|1287|1282.5|1280|13372
1645518000000|2022-02-22 08:20:00|1286|1283.5|1305|1302.5|1305|1302.5|1286|1283.5|5640
1645518300000|2022-02-22 08:25:00|1305.5|1301.5|1309|1308|1310.5|1308.5|1298.5|1297.5|21604
1645518600000|2022-02-22 08:30:00|1308.5|1306.5|1301.5|1299.5|1310|1308.5|1301.5|1299.5|19970
1645518900000|2022-02-22 08:35:00|1301|1300|1308.5|1308|1310|1308|1300.5|1299|4694
1645519200000|2022-02-22 08:40:00|1309.5|1307.5|1320|1318|1320|1318|1308|1307|16776
1645519500000|2022-02-22 08:45:00|1319.5|1319.5|1319.5|1318|1320|1319.5|1317|1315.5|4982
1645519800000|2022-02-22 08:50:00|1320|1317|1313|1310|1321.5|1319|1313|1310|4834
1645520100000|2022-02-22 08:55:00|1311.5|1309.5|1313|1311|1313|1311|1308|1306|9823
1645520400000|2022-02-22 09:00:00|1312.5|1310.5|1302.5|1300.5|1312.5|1310.5|1300.5|1298.5|6364
1645520700000|2022-02-22 09:05:00|1302|1301.5|1307|1305|1307|1305|1299|1296.5|5226
1645521000000|2022-02-22 09:10:00|1306|1304|1302|1300.5|1306|1304|1301|1299|3295
1645521300000|2022-02-22 09:15:00|1300.5|1299.5|1305.5|1304.5|1305.5|1304.5|1300.5|1299|2212
1645521600000|2022-02-22 09:20:00|1306.5|1305|1303.5|1302|1306.5|1305.5|1303.5|1302|2002
1645521900000|2022-02-22 09:25:00|1304|1302.5|1301.5|1299.5|1304|1302.5|1299.5|1298.5|7628
1645522200000|2022-02-22 09:30:00|1302|1300|1299.5|1298.5|1302.5|1302|1297.5|1295|4693
1645522500000|2022-02-22 09:35:00|1300|1299|1299|1297|1301|1299.5|1298.5|1296.5|2977
1645522800000|2022-02-22 09:40:00|1298.5|1296.5|1294.5|1292.5|1298.5|1297|1294.5|1292|1450
1645523100000|2022-02-22 09:45:00|1294|1292|1294|1292|1294|1292.5|1291|1289.5|8290
1645523400000|2022-02-22 09:50:00|1294.5|1293|1301|1299|1302|1301|1294.5|1293|10976
1645523700000|2022-02-22 09:55:00|1300.5|1299.5|1297|1295.5|1300.5|1300|1296|1295|2530
1645524000000|2022-02-22 10:00:00|1297.5|1296|1304|1302|1304|1302|1295.5|1295|3283
1645524300000|2022-02-22 10:05:00|1303.5|1302.5|1303.5|1302|1305|1304|1303|1302|2647
1645524600000|2022-02-22 10:10:00|1303|1302.5|1306|1304.5|1307|1305|1303|1302|3709
1645524900000|2022-02-22 10:15:00|1306.5|1304|1306.5|1304.5|1306.5|1304.5|1304|1303|4157
1645525200000|2022-02-22 10:20:00|1306|1304|1314|1312|1314.5|1312.5|1305.5|1304|8511
1645525500000|2022-02-22 10:25:00|1314.5|1312.5|1315|1313|1316|1314.5|1314|1312.5|4818
1645525800000|2022-02-22 10:30:00|1315.5|1313.5|1314.5|1314|1316.5|1315.5|1314.5|1313.5|1787
1645526100000|2022-02-22 10:35:00|1315|1313.5|1318|1317|1319|1317.5|1315|1313.5|3500
1645526400000|2022-02-22 10:40:00|1319|1317.5|1316|1314|1320|1318.5|1314|1311.5|9609
1645526700000|2022-02-22 10:45:00|1316.5|1314.5|1316.5|1314.5|1317|1316.5|1315.5|1313.5|3420
1645527000000|2022-02-22 10:50:00|1317|1315|1320.5|1318.5|1322|1320.5|1317|1315|2592
1645527300000|2022-02-22 10:55:00|1320|1319|1316.5|1315|1320.5|1319|1315.5|1314|3202
1645527600000|2022-02-22 11:00:00|1316|1314.5|1317.5|1316|1318|1317|1316|1314.5|2036
1645527900000|2022-02-22 11:05:00|1317|1315.5|1313|1311.5|1317|1315.5|1312.5|1310.5|1019
1645528200000|2022-02-22 11:10:00|1312.5|1311|1311|1309.5|1312.5|1311|1311|1309.5|2505
1645528500000|2022-02-22 11:15:00|1311.5|1308.5|1311|1309|1311.5|1309.5|1310|1308|1251
1645528800000|2022-02-22 11:20:00|1310.5|1308.5|1302|1300.5|1310.5|1308.5|1301|1300|36651
1645529100000|2022-02-22 11:25:00|1301|1301|1303|1302|1304|1302.5|1301|1301|1612
1645529400000|2022-02-22 11:30:00|1302.5|1301|1301.5|1300.5|1303.5|1301.5|1301|1300.5|1651
1645529700000|2022-02-22 11:35:00|1301|1300|1295|1293.5|1301.5|1300|1295|1293.5|3706
1645530000000|2022-02-22 11:40:00|1295.5|1294|1298.5|1297.5|1300|1298.5|1295.5|1294|11480
1645530300000|2022-02-22 11:45:00|1299|1297|1302.5|1302|1304|1302.5|1298|1297|79824
1645530600000|2022-02-22 11:50:00|1301.5|1301.5|1303|1301.5|1303|1302|1301.5|1301|2509
1645530900000|2022-02-22 11:55:00|1302.5|1302|1302.5|1301|1303|1302|1302.5|1301|1994
1645531200000|2022-02-22 12:00:00|1303|1301.5|1303|1301|1303|1302|1300.5|1299.5|4659
1645531500000|2022-02-22 12:05:00|1302.5|1302|1302.5|1300.5|1303|1302|1301.5|1300.5|769
1645531800000|2022-02-22 12:10:00|1301.5|1301|1306.5|1305|1308|1307|1301|1300.5|5018
1645532100000|2022-02-22 12:15:00|1307.5|1305.5|1311|1309.5|1311|1309.5|1307.5|1305.5|2850
1645532400000|2022-02-22 12:20:00|1310.5|1309|1308|1307|1311.5|1310|1308|1307|5446
1645532700000|2022-02-22 12:25:00|1308.5|1307.5|1309|1308|1309|1308|1308|1307|758
1645533000000|2022-02-22 12:30:00|1308.5|1307.5|1308|1307|1308.5|1307.5|1306|1305.5|4088
1645533300000|2022-02-22 12:35:00|1307.5|1306.5|1303|1301|1307.5|1306.5|1301.5|1300|3572
1645533600000|2022-02-22 12:40:00|1302.5|1301.5|1301.5|1300.5|1303.5|1302|1301.5|1300.5|844
1645533900000|2022-02-22 12:45:00|1302|1301|1304|1303|1305.5|1304|1302|1300.5|12667
1645534200000|2022-02-22 12:50:00|1304.5|1303.5|1304.5|1303|1305.5|1304|1303.5|1303|1669
1645534500000|2022-02-22 12:55:00|1304|1303.5|1304|1303|1304|1304|1304|1303|432
1645534800000|2022-02-22 13:00:00|1304.5|1302.5|1301.5|1300|1304.5|1302.5|1301|1299.5|2236
1645535100000|2022-02-22 13:05:00|1301|1299.5|1300.5|1299.5|1301.5|1300|1299.5|1298.5|4133
1645535400000|2022-02-22 13:10:00|1300|1299|1300|1299|1300.5|1299|1300|1299|316
1645535700000|2022-02-22 13:15:00|1299.5|1298.5|1298|1296.5|1300|1298.5|1297.5|1296|3668
1645536000000|2022-02-22 13:20:00|1297.5|1296|1297|1296|1298|1297.5|1297|1296|1860
1645536300000|2022-02-22 13:25:00|1297.5|1296.5|1300.5|1298.5|1302|1300.5|1297.5|1296.5|6059
1645536600000|2022-02-22 13:30:00|1299.5|1298|1302.5|1301.5|1303|1301.5|1298|1296.5|11938
1645536900000|2022-02-22 13:35:00|1302|1301|1302|1300.5|1303|1301.5|1301|1300.5|3694
1645537200000|2022-02-22 13:40:00|1302.5|1301|1300.5|1299|1303.5|1302.5|1299.5|1299|5363
1645537500000|2022-02-22 13:45:00|1300|1298.5|1300|1299|1301|1299.5|1296|1294|12789
1645537800000|2022-02-22 13:50:00|1299.5|1298.5|1300|1299|1301|1300|1297.5|1296.5|9313
1645538100000|2022-02-22 13:55:00|1301|1299.5|1300.5|1299.5|1301.5|1301|1300.5|1299.5|2141
1645538400000|2022-02-22 14:00:00|1300|1299|1301.5|1299.5|1304|1302.5|1300|1299|8908
1645538700000|2022-02-22 14:05:00|1301|1299|1300|1299|1301|1299.5|1299|1298|4020
1645539000000|2022-02-22 14:10:00|1299.5|1298.5|1298|1296.5|1300|1299|1297.5|1296.5|1405
1645539300000|2022-02-22 14:15:00|1297.5|1297|1298.5|1297.5|1301|1299.5|1297.5|1296.5|15408
1645539600000|2022-02-22 14:20:00|1298|1297|1300.5|1299.5|1300.5|1299.5|1298|1297|4503
1645539900000|2022-02-22 14:25:00|1300|1299|1299|1298|1300|1299|1299|1298|2288
1645540200000|2022-02-22 14:30:00|1299.5|1298.5|1302.5|1301|1303.5|1302.5|1299.5|1298.5|12145
1645540500000|2022-02-22 14:35:00|1302|1300|1305.5|1303.5|1306.5|1304.5|1301|1299|5497
1645540800000|2022-02-22 14:40:00|1306|1304|1309|1308|1311|1309.5|1305.5|1303.5|7535
1645541100000|2022-02-22 14:45:00|1308.5|1307.5|1313|1311|1313|1311.5|1306.5|1306|8713
1645541400000|2022-02-22 14:50:00|1312.5|1310.5|1312.5|1311|1314|1312|1310.5|1309|5203
1645541700000|2022-02-22 14:55:00|1312|1310.5|1309|1308|1312.5|1310.5|1308.5|1307|6815
1645542000000|2022-02-22 15:00:00|1309.5|1308.5|1308|1307|1310|1308.5|1307|1306|12129
1645542300000|2022-02-22 15:05:00|1307.5|1306.5|1306|1305.5|1307.5|1306.5|1305|1304|8671
1645542600000|2022-02-22 15:10:00|1305.5|1305|1306|1304.5|1307.5|1306.5|1304|1302.5|13323
1645542900000|2022-02-22 15:15:00|1305.5|1303.5|1302.5|1301|1305.5|1304.5|1302.5|1301|4473
1645543200000|2022-02-22 15:20:00|1302|1301.5|1302.5|1301.5|1304.5|1303.5|1301.5|1300.5|10757
1645543500000|2022-02-22 15:25:00|1302|1301|1300.5|1299.5|1302.5|1301.5|1299|1298.5|75060
1645543800000|2022-02-22 15:30:00|1300|1299|1296|1295|1300.5|1299.5|1295.5|1295|13877
1645544100000|2022-02-22 15:35:00|1296.5|1295.5|1300|1299|1301.5|1300|1296.5|1295|24016
1645544400000|2022-02-22 15:40:00|1299.5|1298|1299.5|1298.5|1300.5|1299.5|1298|1297|13714
1645544700000|2022-02-22 15:45:00|1299|1298|1298|1296.5|1300|1298.5|1293.5|1292.5|35848
1645545000000|2022-02-22 15:50:00|1298.5|1297|1292.5|1291|1299|1297.5|1292|1291|35396
1645545300000|2022-02-22 15:55:00|1292|1291.5|1292|1291|1294.5|1293.5|1292|1291|25980
1645545600000|2022-02-22 16:00:00|1292.5|1291.5|1295.5|1294|1296|1294.5|1292.5|1291|38667
1645545900000|2022-02-22 16:05:00|1296|1294.5|1297|1296|1298.5|1298|1294.5|1294|19224
1645546200000|2022-02-22 16:10:00|1296.5|1295.5|1300.5|1299.5|1300.5|1299.5|1295.5|1294.5|23123
1645546500000|2022-02-22 16:15:00|1301|1299|1298.5|1297.5|1301|1299|1298|1297.5|9041
1645546800000|2022-02-22 16:20:00|1298|1297|1299.5|1298.5|1301|1299.5|1297.5|1296|41302
1645547100000|2022-02-22 16:25:00|1299|1298|1298.5|1297|1300|1299.5|1298|1297|32334
1645603200000|2022-02-23 08:00:00|1298|1270|1293.5|1289.5|1298|1291|1278|1269.5|21723
1645603500000|2022-02-23 08:05:00|1294|1291|1301.5|1299.5|1304|1300|1294|1291|2151
1645603800000|2022-02-23 08:10:00|1303|1300|1305|1302|1305.5|1302|1299.5|1297|5229
1645604100000|2022-02-23 08:15:00|1304.5|1301|1299|1297.5|1304.5|1301.5|1297|1294.5|9205
1645604400000|2022-02-23 08:20:00|1298.5|1297|1298.5|1297|1301.5|1300|1294.5|1292.5|7983
1645604700000|2022-02-23 08:25:00|1299.5|1297.5|1300|1297.5|1304|1302|1298.5|1297|3546
1645605000000|2022-02-23 08:30:00|1299.5|1298|1298|1296.5|1300.5|1299.5|1295.5|1293|9485
1645605300000|2022-02-23 08:35:00|1297.5|1296|1301|1299.5|1301|1300|1293.5|1291.5|20212
1645605600000|2022-02-23 08:40:00|1302|1300|1305|1303.5|1306|1304.5|1300.5|1299.5|3600
1645605900000|2022-02-23 08:45:00|1305.5|1304|1308.5|1307.5|1309.5|1307.5|1305.5|1304|2513
1645606200000|2022-02-23 08:50:00|1309|1307|1311|1310|1311|1310|1307.5|1307|5110
1645606500000|2022-02-23 08:55:00|1310.5|1309.5|1310.5|1309|1311|1309.5|1310|1309|2000
1645606800000|2022-02-23 09:00:00|1310|1308.5|1309|1307.5|1310|1308.5|1306.5|1305|6560
1645607100000|2022-02-23 09:05:00|1308.5|1307|1307|1306|1308.5|1307|1306.5|1305.5|1424
1645607400000|2022-02-23 09:10:00|1308|1306.5|1311.5|1309.5|1314|1312|1308|1306.5|3298
1645607700000|2022-02-23 09:15:00|1311|1310|1310.5|1309|1312|1310.5|1310.5|1309|2397
1645608000000|2022-02-23 09:20:00|1311.5|1309.5|1311|1310|1312|1310.5|1309.5|1308|2414
1645608300000|2022-02-23 09:25:00|1311.5|1310.5|1312.5|1310.5|1314|1313.5|1311.5|1310|2915
1645608600000|2022-02-23 09:30:00|1313|1311|1315.5|1314.5|1319.5|1318.5|1313|1311|5953
1645608900000|2022-02-23 09:35:00|1316|1315|1319|1317.5|1322|1321|1316|1315|9183
1645609200000|2022-02-23 09:40:00|1320|1318|1319|1317|1320.5|1320|1318|1316.5|9376
1645609500000|2022-02-23 09:45:00||1317.5||1317.5||1317.5||1317|2253
1645609800000|2022-02-23 09:50:00|1318.5|1317|1317|1316|1319|1317.5|1316.5|1315.5|7069
1645610100000|2022-02-23 09:55:00|1317.5|1316.5|1315.5|1314.5|1319.5|1318|1315.5|1314.5|8909
1645610400000|2022-02-23 10:00:00|1315|1314|1315.5|1314|1316.5|1316|1313.5|1312.5|7374
1645610700000|2022-02-23 10:05:00|1314.5|1313.5|1313|1311.5|1314.5|1313.5|1313|1311.5|3293
1645611000000|2022-02-23 10:10:00|1312.5|1311|1316.5|1315.5|1320.5|1318|1311.5|1310.5|10040
1645611300000|2022-02-23 10:15:00|1316|1316|1315.5|1315|1317|1316|1314.5|1313.5|7106
1645611600000|2022-02-23 10:20:00|1315|1314|1315.5|1314|1316.5|1315.5|1314.5|1313.5|4717
1645611900000|2022-02-23 10:25:00|1315|1313.5|1314|1313.5|1315.5|1314|1312.5|1311.5|5033
1645612200000|2022-02-23 10:30:00|1314.5||1314.5||1314.5||1314||493
1645612500000|2022-02-23 10:35:00|1314|1313|1315|1313.5|1316|1315.5|1312.5|1312|9849
1645612800000|2022-02-23 10:40:00|1314.5|1313|1314.5|1313.5|1315.5|1315|1314|1313|1691
1645613100000|2022-02-23 10:45:00|1314|1313|1311|1309.5|1314|1313|1310.5|1309.5|5033
1645613400000|2022-02-23 10:50:00|1311.5|1310|1311|1309.5|1312.5|1311.5|1310.5|1309.5|4719
1645613700000|2022-02-23 10:55:00|1310.5|1309|1309.5|1308|1311|1309|1306.5|1304.5|7308
1645614000000|2022-02-23 11:00:00|1309|1307.5|1308|1307|1309.5|1308|1307.5|1306.5|3452
1645614300000|2022-02-23 11:05:00|1308.5|1308|1306.5|1305|1309|1308|1305.5|1305|21922
1645614600000|2022-02-23 11:10:00|1306|1305.5|1312.5|1311|1314.5|1314|1306|1304.5|14886
1645614900000|2022-02-23 11:15:00|1313|1311.5|1313|1312|1313.5|1313|1313|1311|1633
1645615200000|2022-02-23 11:20:00|1312.5|1311.5|1315.5|1314|1317.5|1315.5|1312.5|1311.5|3914
1645615500000|2022-02-23 11:25:00|1315|1314.5|1312|1311|1315|1314.5|1312|1311|4244
1645615800000|2022-02-23 11:30:00|1312.5|1311.5|1312.5|1311|1312.5|1311.5|1312.5|1311|350
1645616100000|2022-02-23 11:35:00|1313|1312|1311|1309.5|1314|1313|1311|1309.5|3252
1645616400000|2022-02-23 11:40:00|1310.5|1309|1312|1310.5|1312.5|1312|1308|1306.5|6717
1645616700000|2022-02-23 11:45:00||1311||1310.5||1311.5||1310.5|269
1645617000000|2022-02-23 11:50:00|1312.5|1311|1311.5|1310|1312.5|1311.5|1311.5|1309.5|1096
1645617300000|2022-02-23 11:55:00|1310.5|1309.5|1311.5|1310.5|1311.5|1310.5|1309|1308|4786
1645617600000|2022-02-23 12:00:00|1311|1310|1311|1309.5|1311|1310|1309|1308|4675
1645617900000|2022-02-23 12:05:00|1310.5|1309|1312|1311|1312|1311|1310|1309|4469
1645618200000|2022-02-23 12:10:00|1312.5|1310.5|1314.5|1313|1315.5|1314.5|1312.5|1310.5|9351
1645618500000|2022-02-23 12:15:00|1315|1313.5|1315|1313.5|1315.5|1314|1314|1313|2371
1645618800000|2022-02-23 12:20:00|||||||||62
1645619100000|2022-02-23 12:25:00|1314|1313|1314.5|1313|1314.5|1313|1312.5|1311.5|9311
1645619400000|2022-02-23 12:30:00|1314|1312.5|1311.5|1310.5|1314|1312.5|1311.5|1310.5|2419
1645619700000|2022-02-23 12:35:00|1311|1310|1314|1313|1314|1313|1310.5|1309.5|3208
1645620000000|2022-02-23 12:40:00|1313.5|1312.5|1323.5|1322.5|1327.5|1323.5|1312.5|1311.5|23514
1645620300000|2022-02-23 12:45:00|1323|1322|1323.5|1321.5|1324|1322.5|1322.5|1321|4127
1645620600000|2022-02-23 12:50:00|1323|1321|1325.5|1324|1326|1324.5|1322.5|1321|3458
1645620900000|2022-02-23 12:55:00|1325|1323.5|1327.5|1326|1327.5|1326|1324.5|1323.5|5674
1645621200000|2022-02-23 13:00:00|1327|1325.5|1325.5|1323.5|1327|1326|1324|1322.5|5672
1645621500000|2022-02-23 13:05:00|1326|1324|1329.5|1328|1331|1329.5|1325.5|1324|7710
1645621800000|2022-02-23 13:10:00|1329|1327.5|1328.5|1327.5|1330|1328.5|1328|1327|3909
1645622100000|2022-02-23 13:15:00|1329|1328|1332|1331|1333.5|1332.5|1329|1328|3346
1645622400000|2022-02-23 13:20:00|1332.5|1331.5|1331|1329.5|1332.5|1331.5|1330.5|1329.5|8626
1645622700000|2022-02-23 13:25:00|1330.5|1329|1330|1328.5|1330.5|1329|1329.5|1328.5|3141
1645623000000|2022-02-23 13:30:00|1329.5|1328|1331|1329.5|1332|1330.5|1327.5|1326|9894
1645623300000|2022-02-23 13:35:00|1330.5|1329|1331|1329.5|1332|1330.5|1329.5|1328|6805
1645623600000|2022-02-23 13:40:00|1331.5|1330|1328|1326.5|1331.5|1330.5|1328|1326.5|3694
1645623900000|2022-02-23 13:45:00|1328.5|1327|1331|1329.5|1331|1330|1328.5|1327|7807
1645624200000|2022-02-23 13:50:00|1331.5|1330|1336|1334|1337.5|1336|1331|1330|10977
1645624500000|2022-02-23 13:55:00|1335.5|1333.5|1336.5|1335|1336.5|1335.5|1334.5|1333.5|5676
1645624800000|2022-02-23 14:00:00|1336|1334.5|1335.5|1334|1336|1334.5|1335.5|1334|1376
1645625100000|2022-02-23 14:05:00|1335|1333.5|1337.5|1336.5|1339|1337.5|1334|1333|9767
1645625400000|2022-02-23 14:10:00|1338|1337|1338.5|1337|1339.5|1338.5|1338|1336.5|5372
1645625700000|2022-02-23 14:15:00|1339|1337.5|1335|1333.5|1340.5|1339|1334|1332.5|23763
1645626000000|2022-02-23 14:20:00|1335.5|1334|1333|1331|1335.5|1334|1331.5|1330|43156
1645626300000|2022-02-23 14:25:00|1332.5|1331.5|1339|1337|1341|1339|1332.5|1331.5|6556
1645626600000|2022-02-23 14:30:00|1338.5|1336|1335|1333.5|1339|1337|1335|1333.5|13203
1645626900000|2022-02-23 14:35:00|1334.5|1334|1339.5|1338.5|1340.5|1339.5|1334|1333.5|33330
1645627200000|2022-02-23 14:40:00|1339|1338|1338|1336.5|1339.5|1339|1337.5|1336|9001
1645627500000|2022-02-23 14:45:00|1338.5|1337|1337|1335.5|1340.5|1339|1336.5|1335.5|13971
1645627800000|2022-02-23 14:50:00|1336.5|1335|1333|1332|1337|1336.5|1332.5|1332|85800
1645628100000|2022-02-23 14:55:00|1332.5|1331.5|1326|1325|1334|1333|1324|1322.5|25475
1645628400000|2022-02-23 15:00:00|1325.5|1324.5|1322|1320.5|1326|1324.5|1319|1318|19164
1645628700000|2022-02-23 15:05:00|1322.5|1321|1321|1320|1325|1323|1319|1317.5|36969
1645629000000|2022-02-23 15:10:00|1321.5|1320.5|1330|1328.5|1330|1328.5|1321.5|1320.5|14190
1645629300000|2022-02-23 15:15:00|1329.5|1328|1328|1327|1333.5|1331.5|1327.5|1327|20596
1645629600000|2022-02-23 15:20:00|1328.5|1328|1332|1331|1334.5|1333|1328.5|1328|15220
1645629900000|2022-02-23 15:25:00|1331.5|1329.5|1329|1327|1332.5|1331|1327.5|1326.5|18259
1645630200000|2022-02-23 15:30:00|1329.5|1327.5|1328.5|1327.5|1332.5|1330.5|1328.5|1327.5|16804
1645630500000|2022-02-23 15:35:00|1329|1328|1329|1327.5|1330|1329|1328.5|1327.5|5294
1645630800000|2022-02-23 15:40:00|1328.5|1327|1325|1323.5|1329|1327|1323|1322|14278
1645631100000|2022-02-23 15:45:00|1326|1324|1321.5|1320.5|1326|1324|1321|1320|8095
1645631400000|2022-02-23 15:50:00|1322|1321|1320|1319|1322.5|1321.5|1319.5|1318.5|12660
1645631700000|2022-02-23 15:55:00|1319.5|1318.5|1322|1320.5|1324.5|1323.5|1317|1315.5|16291
1645632000000|2022-02-23 16:00:00|1321.5|1320|1319|1317.5|1322|1321|1319|1317.5|12784
1645632300000|2022-02-23 16:05:00|1318.5|1317|1317.5|1316|1320|1319|1317.5|1316|11235
1645632600000|2022-02-23 16:10:00|1317|1315.5|1319.5|1318.5|1319.5|1318.5|1316.5|1315.5|10746
1645632900000|2022-02-23 16:15:00|1320|1319|1319|1318|1324|1322|1319|1318|25215
1645633200000|2022-02-23 16:20:00|1319.5|1317.5|1319|1317.5|1319.5|1318.5|1318.5|1317.5|8321
1645633500000|2022-02-23 16:25:00|1319.5|1318|1320.5|1319|1321|1320|1319|1317.5|16001
1645689600000|2022-02-24 08:00:00|1284|1263.5|1261|1257.5|1296|1277.5|1257.5|1254|31688
1645689900000|2022-02-24 08:05:00|1262|1258.5|1270.5|1267.5|1279|1277|1261.5|1258|27358
1645690200000|2022-02-24 08:10:00|1270|1266|1257.5|1256|1273|1271|1255.5|1254|24460
1645690500000|2022-02-24 08:15:00|1257|1256.5|1274.5|1272|1275.5|1273|1256.5|1255.5|10786
1645690800000|2022-02-24 08:20:00|1275|1273|1287|1283.5|1288|1285.5|1271.5|1269.5|17880
1645691100000|2022-02-24 08:25:00|1286.5|1284.5|1285|1282.5|1286.5|1284.5|1279|1275.5|9141
1645691400000|2022-02-24 08:30:00|1284|1282|1280|1278|1285|1283|1277|1275.5|5806
1645691700000|2022-02-24 08:35:00|1280.5|1279|1278|1275.5|1282.5|1281|1272|1270|41546
1645692000000|2022-02-24 08:40:00|1278.5|1276|1282|1280|1283|1281.5|1275.5|1273.5|12279
1645692300000|2022-02-24 08:45:00|1281.5|1279.5|1283|1281|1286.5|1284|1278|1276|6738
1645692600000|2022-02-24 08:50:00|1282.5|1280.5|1283.5|1282|1287.5|1286|1280.5|1279|8591
1645692900000|2022-02-24 08:55:00|1283|1282.5|1285.5|1284|1290|1288.5|1283|1282|14458
1645693200000|2022-02-24 09:00:00|1285|1283|1278.5|1277|1285|1283|1277.5|1276.5|11903
1645693500000|2022-02-24 09:05:00|1278|1276.5|1286|1284.5|1289|1287|1272|1270.5|43126
1645693800000|2022-02-24 09:10:00|1286.5|1285|1284.5|1283|1289|1287.5|1280.5|1279.5|9744
1645694100000|2022-02-24 09:15:00|1284|1283.5|1281|1279.5|1284.5|1283.5|1278|1276.5|5354
1645694400000|2022-02-24 09:20:00|1280|1279|1280|1278|1281.5|1279.5|1273.5|1272.5|6440
1645694700000|2022-02-24 09:25:00|1279|1277.5|1280|1278|1281|1280|1276.5|1275|7285
1645695000000|2022-02-24 09:30:00|1279.5|1278.5|1280|1278.5|1284|1282.5|1279.5|1278|13989
1645695300000|2022-02-24 09:35:00|1279.5|1278|1283|1282|1287.5|1285.5|1278.5|1277|10844
1645695600000|2022-02-24 09:40:00|1283.5|1282.5|1281.5|1279.5|1286|1284.5|1278.5|1277|9805
1645695900000|2022-02-24 09:45:00|1281|1280|1284.5|1282.5|1287.5|1285.5|1281|1279|8510
1645696200000|2022-02-24 09:50:00|1284|1282|1271|1269.5|1284|1282|1269.5|1269|14557
1645696500000|2022-02-24 09:55:00|1271.5|1270|1270.5|1269|1273|1272|1269|1268.5|7386
1645696800000|2022-02-24 10:00:00|1269|1268.5|1268.5|1267.5|1269|1268.5|1264|1263|9102
1645697100000|2022-02-24 10:05:00|1269|1268|1272.5|1271|1272.5|1272|1269|1267.5|13038
1645697400000|2022-02-24 10:10:00|1272|1270.5|1264.5|1263|1272|1270.5|1264.5|1263|17817
1645697700000|2022-02-24 10:15:00|1264|1262.5|1257|1255.5|1264|1262.5|1256.5|1254.5|6301
1645698000000|2022-02-24 10:20:00|1258|1256|1248.5|1246.5|1259|1256.5|1248.5|1246.5|8293
1645698300000|2022-02-24 10:25:00|1248|1246|1247.5|1245.5|1253.5|1252|1246.5|1245|11257
1645698600000|2022-02-24 10:30:00|1246.5|1245|1247|1245|1248|1247|1245.5|1244.5|5826
1645698900000|2022-02-24 10:35:00|1246.5|1246|1244|1242.5|1250|1248.5|1243.5|1242|16959
1645699200000|2022-02-24 10:40:00|1243|1242|1241|1239.5|1247|1244.5|1239.5|1238|9971
1645699500000|2022-02-24 10:45:00|1241.5|1240.5|1240.5|1238|1245|1243.5|1238.5|1236.5|15971
1645699800000|2022-02-24 10:50:00|1239.5|1237.5|1245.5|1243|1246|1245|1236|1234|23695
1645700100000|2022-02-24 10:55:00|1244.5|1243.5|1244|1242|1245.5|1244.5|1244|1242|4565
1645700400000|2022-02-24 11:00:00|1243.5|1241.5|1242|1240|1243.5|1241.5|1240|1239.5|1929
1645700700000|2022-02-24 11:05:00|1242.5|1241|1241|1240|1245|1243.5|1239|1238.5|9804
1645701000000|2022-02-24 11:10:00|1240.5|1239.5|1245.5|1244.5|1245.5|1244.5|1240|1238.5|5856
1645701300000|2022-02-24 11:15:00|1245|1245|1244|1242.5|1245|1245|1242|1241|7976
1645701600000|2022-02-24 11:20:00|1243.5|1242|1250|1249|1250.5|1249.5|1241.5|1241|7641
1645701900000|2022-02-24 11:25:00|1250.5|1250|1252|1251|1253.5|1252|1249.5|1249|10454
1645702200000|2022-02-24 11:30:00|1252.5|1251.5|1254.5|1253|1258|1256.5|1252.5|1251.5|7793
1645702500000|2022-02-24 11:35:00|1254|1252.5|1253.5|1252.5|1254|1252.5|1251.5|1251|8276
1645702800000|2022-02-24 11:40:00|1253|1252|1261.5|1260|1261.5|1260|1253|1252|5303
1645703100000|2022-02-24 11:45:00|1261|1259.5|1260|1259|1266|1264.5|1258.5|1258|20920
1645703400000|2022-02-24 11:50:00|1259.5|1258.5|1259.5|1257.5|1261.5|1260|1257.5|1256|10950
1645703700000|2022-02-24 11:55:00|1259|1257|1260.5|1259.5|1261.5|1260|1257.5|1256|7481
1645704000000|2022-02-24 12:00:00|1259.5|1259|1258|1256.5|1260.5|1259.5|1257.5|1256|3216
1645704300000|2022-02-24 12:05:00|1257.5|1256|1257.5|1256.5|1259.5|1258.5|1257|1255.5|4047
1645704600000|2022-02-24 12:10:00|1258.5|1257|1260.5|1259.5|1261.5|1260|1257|1256.5|31047
1645704900000|2022-02-24 12:15:00|1260|1260|1269.5|1268.5|1269.5|1268.5|1260|1259.5|10791
1645705200000|2022-02-24 12:20:00|1270|1269|1268|1267|1274|1272.5|1268|1267|8918
1645705500000|2022-02-24 12:25:00|1267|1266|1269.5|1268.5|1271|1270|1267|1266|4283
1645705800000|2022-02-24 12:30:00|1268.5|1268|1269|1267|1269.5|1268|1266|1265|5299
1645706100000|2022-02-24 12:35:00|1268.5|1266|1265|1263.5|1268.5|1267|1265|1263.5|8000
1645706400000|2022-02-24 12:40:00|1264.5|1263|1264.5|1263|1265|1263.5|1261|1259.5|5960
1645706700000|2022-02-24 12:45:00|1264|1262.5|1262|1260.5|1264|1262.5|1261|1260|3013
1645707000000|2022-02-24 12:50:00|1262.5|1261|1259.5|1258|1263|1262|1259|1258|6414
1645707300000|2022-02-24 12:55:00|1260|1258.5|1263|1261.5|1263|1261.5|1255.5|1254.5|9185
1645707600000|2022-02-24 13:00:00|1263.5|1262|1262.5|1261|1264|1262.5|1261|1260.5|3906
1645707900000|2022-02-24 13:05:00|1263|1261.5|1262.5|1261.5|1264.5|1263.5|1262|1261|7196
1645708200000|2022-02-24 13:10:00|1263|1262|1267.5|1266.5|1269|1268|1263|1262|6365
1645708500000|2022-02-24 13:15:00|1266.5|1266|1274.5|1273|1274.5|1273.5|1266.5|1266|20861
1645708800000|2022-02-24 13:20:00|1275.5|1273.5|1275|1273|1275.5|1274.5|1273|1272.5|9211
1645709100000|2022-02-24 13:25:00|1274.5|1274|1273.5|1272.5|1274.5|1274|1272|1271.5|5730
1645709400000|2022-02-24 13:30:00|1272.5|1272|1278|1276.5|1280|1278|1272|1271.5|11164
1645709700000|2022-02-24 13:35:00|1277.5|1277|1278|1277|1280.5|1279|1276.5|1275|20938
1645710000000|2022-02-24 13:40:00|1278.5|1276.5|1280|1278.5|1280|1279|1278|1276.5|3744
1645710300000|2022-02-24 13:45:00|1279.5|1278|1284|1282|1284|1282|1279.5|1278|9591
1645710600000|2022-02-24 13:50:00|1284.5|1282.5|1283|1282|1285.5|1284|1283|1282|3830
1645710900000|2022-02-24 13:55:00|1282.5|1281.5|1280.5|1279|1282.5|1281.5|1279|1278.5|8754
1645711200000|2022-02-24 14:00:00|1281|1279.5|1288.5|1287|1289|1288|1281|1279.5|11403
1645711500000|2022-02-24 14:05:00|1289|1287.5|1288.5|1287.5|1291|1290|1288.5|1287|8121
1645711800000|2022-02-24 14:10:00|1288|1287|1286.5|1285|1289|1287.5|1285.5|1285|11201
1645712100000|2022-02-24 14:15:00|1286|1285.5|1282|1280.5|1286|1285.5|1279.5|1278.5|14642
1645712400000|2022-02-24 14:20:00|1281.5|1281|1284|1282.5|1287.5|1285|1281.5|1281|4703
1645712700000|2022-02-24 14:25:00|1284.5|1283|1284|1282.5|1286.5|1285|1282.5|1281.5|10949
1645713000000|2022-02-24 14:30:00|1283.5|1283|1289.5|1288.5|1292|1290|1280|1278.5|18904
1645713300000|2022-02-24 14:35:00|1289|1288|1299|1297.5|1299|1297.5|1286.5|1286|10690
1645713600000|2022-02-24 14:40:00|1298.5|1297|1293.5|1291.5|1298.5|1297|1289.5|1288.5|34556
1645713900000|2022-02-24 14:45:00|1292.5|1291|1305.5|1303.5|1305.5|1303.5|1292|1290.5|12425
1645714200000|2022-02-24 14:50:00|1306|1304|1297.5|1296|1307.5|1305.5|1297|1295.5|15528
1645714500000|2022-02-24 14:55:00|1298|1296.5|1301|1299.5|1303|1301.5|1296|1295|25492
1645714800000|2022-02-24 15:00:00|1300.5|1299|1302|1300.5|1304|1302|1297.5|1296|16304
1645715100000|2022-02-24 15:05:00|1301.5|1299.5|1301.5|1300|1306.5|1304.5|1298|1296.5|25888
1645715400000|2022-02-24 15:10:00|1301|1299.5|1303|1301.5|1305|1303|1300|1299|21432
1645715700000|2022-02-24 15:15:00|1302.5|1301|1300|1298.5|1303.5|1302.5|1294.5|1293|24230
1645716000000|2022-02-24 15:20:00|1300.5|1299|1302|1300.5|1307|1305|1298|1296|20490
1645716300000|2022-02-24 15:25:00|1302.5|1301|1301.5|1300|1304.5|1302.5|1299|1297|12356
1645716600000|2022-02-24 15:30:00|1300.5|1299.5|1303|1301.5|1303|1301.5|1296.5|1295.5|14608
1645716900000|2022-02-24 15:35:00|1302.5|1302|1297|1295.5|1302.5|1302|1296.5|1295.5|17583
1645717200000|2022-02-24 15:40:00|1296.5|1295|1295|1293|1301|1299|1293|1291|21298
1645717500000|2022-02-24 15:45:00|1295.5|1294|1303|1301.5|1303|1301.5|1295.5|1293|36216
1645717800000|2022-02-24 15:50:00|1303.5|1302|1308|1306.5|1308.5|1307|1301.5|1301|28361
1645718100000|2022-02-24 15:55:00|1308.5|1307|1312|1310|1315|1313|1308|1307|27409
1645718400000|2022-02-24 16:00:00|1311.5|1310.5|1313.5|1312|1315.5|1314|1308|1307.5|29112
1645718700000|2022-02-24 16:05:00|1313|1312.5|1322|1320.5|1322.5|1322|1312|1311|26696
1645719000000|2022-02-24 16:10:00|1321.5|1320|1312.5|1311|1322|1320.5|1309.5|1308.5|22630
1645719300000|2022-02-24 16:15:00|1312|1310|1314|1313.5|1315|1313.5|1308|1307.5|15917
1645719600000|2022-02-24 16:20:00|1315|1314|1311.5|1310.5|1318|1316|1310.5|1309.5|41194
1645719900000|2022-02-24 16:25:00|1311|1310|1322|1318|1332.5|1330.5|1310|1309|102058
1645776000000|2022-02-25 08:00:00|1351.5|1350.5|1352.5|1349|1360|1355|1340|1330.5|16079
1645776300000|2022-02-25 08:05:00|1351.5|1348|1334.5|1333|1351.5|1348|1329.5|1325|9300
1645776600000|2022-02-25 08:10:00|1335|1333.5|1335.5|1333|1341.5|1338.5|1331|1329|15867
1645776900000|2022-02-25 08:15:00|1335|1334|1342.5|1340|1344.5|1341.5|1330.5|1329|33022
1645777200000|2022-02-25 08:20:00|1342|1339|1347|1345|1347|1345.5|1335|1331.5|12133
1645777500000|2022-02-25 08:25:00|1347.5|1345.5|1346.5|1344.5|1347.5|1346|1342.5|1340|7043
1645777800000|2022-02-25 08:30:00|1347|1345|1351.5|1350|1355|1354|1346.5|1345|8736
1645778100000|2022-02-25 08:35:00|1352|1350.5|1354.5|1352.5|1356|1352.5|1348|1346|13309
1645778400000|2022-02-25 08:40:00|1353.5|1352|1341|1339.5|1354.5|1352|1339|1336.5|13242
1645778700000|2022-02-25 08:45:00|1340.5|1339|1339.5|1337.5|1342.5|1340.5|1334|1331.5|16944
1645779000000|2022-02-25 08:50:00|1340.5|1338|1345|1343|1350.5|1347|1340.5|1338|4951
1645779300000|2022-02-25 08:55:00|1345.5|1343.5|1340.5|1339.5|1347|1344.5|1340|1339.5|5930
1645779600000|2022-02-25 09:00:00|1340|1338.5|1339.5|1337.5|1344|1342|1337.5|1335.5|7536
1645779900000|2022-02-25 09:05:00|1340.5|1338|1344|1342.5|1348.5|1346.5|1340.5|1338|4386
1645780200000|2022-02-25 09:10:00|1343.5|1343|1342.5|1340|1347.5|1345.5|1341|1340|8558
1645780500000|2022-02-25 09:15:00|1343.5|1341|1344.5|1342|1346.5|1344.5|1339.5|1338.5|4676
1645780800000|2022-02-25 09:20:00|1344|1343|1347.5|1346|1353|1351.5|1343.5|1342|9616
1645781100000|2022-02-25 09:25:00|1347|1345.5|1349.5|1348.5|1355|1352.5|1346|1344|7172
1645781400000|2022-02-25 09:30:00|1350.5|1349|1343.5|1342.5|1350.5|1349|1341.5|1340.5|7758
1645781700000|2022-02-25 09:35:00|1345|1342|1342|1341|1345.5|1344|1341|1340.5|5111
1645782000000|2022-02-25 09:40:00|1341.5|1340.5|1349.5|1348|1351|1349|1340.5|1339|10812
1645782300000|2022-02-25 09:45:00|1350|1348.5|1341.5|1340|1351|1350|1339.5|1337.5|8314
1645782600000|2022-02-25 09:50:00|1342|1341|1348.5|1346.5|1349.5|1347.5|1340|1339|6514
1645782900000|2022-02-25 09:55:00|1349|1347|1349|1348|1349.5|1348|1341.5|1339.5|9469
1645783200000|2022-02-25 10:00:00|1349.5|1348.5|1346|1344.5|1352.5|1351|1345.5|1344.5|3348
1645783500000|2022-02-25 10:05:00|1346.5|1345|1352|1350.5|1352|1351|1345|1343.5|13749
1645783800000|2022-02-25 10:10:00|1351.5|1351|1355|1353.5|1355|1353.5|1351|1350.5|3961
1645784100000|2022-02-25 10:15:00|1355.5|1354|1356.5|1354.5|1362|1360|1355.5|1354|5710
1645784400000|2022-02-25 10:20:00|1357.5|1355|1364|1362.5|1364.5|1362.5|1357|1354.5|4320
1645784700000|2022-02-25 10:25:00|1365|1363|1360|1359|1365|1363.5|1359|1357.5|6577
1645785000000|2022-02-25 10:30:00|1361.5|1359.5|1359.5|1357.5|1363|1361|1358.5|1357|3040
1645785300000|2022-02-25 10:35:00|1360.5|1358|1355.5|1353|1361.5|1360|1355.5|1353|6242
1645785600000|2022-02-25 10:40:00|1356|1353.5|1359.5|1357.5|1359.5|1357.5|1356|1353.5|2486
1645785900000|2022-02-25 10:45:00|1359|1357|1359|1357.5|1360|1358.5|1356.5|1355|7797
1645786200000|2022-02-25 10:50:00|1358.5|1357|1361.5|1359.5|1362.5|1361|1355|1354|10190
1645786500000|2022-02-25 10:55:00|1361|1360|1362|1360|1362.5|1361|1359.5|1358.5|3459
1645786800000|2022-02-25 11:00:00|1362.5|1360.5|1357|1356|1365|1364|1357|1356|23652
1645787100000|2022-02-25 11:05:00|1356|1355.5|1359|1357|1361.5|1360|1356|1355|7374
1645787400000|2022-02-25 11:10:00|1359.5|1358|1360|1358|1361|1359.5|1359|1357|6174
1645787700000|2022-02-25 11:15:00|1359.5|1359|1362|1360|1363|1361.5|1358.5|1357.5|9843
1645788000000|2022-02-25 11:20:00|1362.5|1360.5|1361|1360|1362.5|1360.5|1359.5|1357.5|4134
1645788300000|2022-02-25 11:25:00|1360.5|1359|1366|1364.5|1366|1365|1360|1358.5|4495
1645788600000|2022-02-25 11:30:00|1365|1364|1361|1360|1366|1364.5|1357|1356|12604
1645788900000|2022-02-25 11:35:00|1361.5|1361|1364|1363|1365|1363.5|1361.5|1360|2499
1645789200000|2022-02-25 11:40:00|1363.5|1362|1360.5|1359|1365|1363|1359.5|1358.5|6262
1645789500000|2022-02-25 11:45:00|1361|1360|1363|1361|1366|1364|1360.5|1358.5|6257
1645789800000|2022-02-25 11:50:00|1363.5|1361.5|1360|1359|1364|1362.5|1359|1358|2473
1645790100000|2022-02-25 11:55:00|1360.5|1359.5|1364|1362|1366.5|1365.5|1360.5|1359.5|6252
1645790400000|2022-02-25 12:00:00|1363|1361.5|1361|1359.5|1363|1361.5|1361|1359.5|4495
1645790700000|2022-02-25 12:05:00|1361.5|1360|1361.5|1360|1364|1362.5|1361|1359.5|62783
1645791000000|2022-02-25 12:10:00|1361|1359.5|1361.5|1360|1363|1361.5|1360.5|1359.5|4951
1645791300000|2022-02-25 12:15:00|1362|1360.5|1362.5|1361.5|1363|1362|1362|1360.5|1371
1645791600000|2022-02-25 12:20:00|1362|1361|1359.5|1358.5|1362|1361|1358|1357.5|4120
1645791900000|2022-02-25 12:25:00|1360|1359|1360|1359|1360.5|1359.5|1357.5|1356.5|6141
1645792200000|2022-02-25 12:30:00|1359.5|1358|1360|1358.5|1361.5|1360.5|1357.5|1356.5|9856
1645792500000|2022-02-25 12:35:00|1359.5|1358|1360|1358.5|1362|1361|1357.5|1356.5|5781
1645792800000|2022-02-25 12:40:00|1360.5|1359|1361.5|1360|1361.5|1360.5|1360.5|1358.5|2817
1645793100000|2022-02-25 12:45:00|1360.5|1359.5|1361.5|1360.5|1361.5|1360.5|1359|1358|3879
1645793400000|2022-02-25 12:50:00|1362|1361.5|1362|1361|1364.5|1364|1361.5|1360.5|29895
1645793700000|2022-02-25 12:55:00|1362.5|1362|1366|1364.5|1366.5|1365.5|1362.5|1362|4291
1645794000000|2022-02-25 13:00:00|1365.5|1364|1358|1357|1365.5|1364|1358|1357|3289
1645794300000|2022-02-25 13:05:00|1357.5|1356.5|1360.5|1359.5|1363.5|1361.5|1356.5|1355.5|7551
1645794600000|2022-02-25 13:10:00|1361.5|1359|1361|1359.5|1362.5|1361|1358.5|1357.5|13217
1645794900000|2022-02-25 13:15:00|1360|1359|1362|1361|1363|1361.5|1359|1358|5394
1645795200000|2022-02-25 13:20:00|1362.5|1361.5|1361|1359.5|1364.5|1363|1360.5|1359.5|9275
1645795500000|2022-02-25 13:25:00|1360.5|1360|1363|1361.5|1364|1362.5|1360.5|1359|3913
1645795800000|2022-02-25 13:30:00|1362.5|1361|1367.5|1365.5|1368|1365.5|1362|1361|7726
1645796100000|2022-02-25 13:35:00|1368|1366|1365|1364|1368|1367|1364.5|1363.5|6096
1645796400000|2022-02-25 13:40:00|1365.5|1363.5|1364|1362.5|1366|1364.5|1362.5|1361.5|8173
1645796700000|2022-02-25 13:45:00|1365|1363|1361.5|1359.5|1365|1363.5|1360.5|1359|9149
1645797000000|2022-02-25 13:50:00|1361|1360|1360.5|1359|1361.5|1360.5|1360|1359|3091
1645797300000|2022-02-25 13:55:00|1361|1359.5|1361.5|1360|1362|1361.5|1360|1359|9695
1645797600000|2022-02-25 14:00:00|1361|1360.5|1361|1360|1362|1361.5|1360|1359|91068
1645797900000|2022-02-25 14:05:00|1361.5|1360.5|1361.5|1360|1366|1365|1360.5|1359.5|13696
1645798200000|2022-02-25 14:10:00|1361|1360.5|1363.5|1362|1363.5|1362|1359.5|1358.5|12588
1645798500000|2022-02-25 14:15:00|1363|1361.5|1362.5|1361|1363.5|1362|1361|1359.5|25886
1645798800000|2022-02-25 14:20:00|1362|1362|1364|1363|1365.5|1364.5|1361|1360|11649
1645799100000|2022-02-25 14:25:00|1363.5|1362.5|1363.5|1362.5|1364.5|1363|1362|1361|14610
1645799400000|2022-02-25 14:30:00|1363|1362|1357.5|1355|1363|1362|1354.5|1353|21957
1645799700000|2022-02-25 14:35:00|1357|1354.5|1346.5|1345|1357|1355|1346|1344.5|13660
1645800000000|2022-02-25 14:40:00|1347|1346|1341|1339.5|1347.5|1346|1340|1338.5|15033
1645800300000|2022-02-25 14:45:00|1341.5|1340|1344|1343|1344.5|1343|1341.5|1340|10631
1645800600000|2022-02-25 14:50:00|1344.5|1343.5|1347|1346|1348.5|1347.5|1342|1341|28651
1645800900000|2022-02-25 14:55:00|1347.5|1346.5|1342.5|1341|1351|1349|1340.5|1339|15425
1645801200000|2022-02-25 15:00:00|1343|1341.5|1339|1338|1344|1342|1339|1337.5|10185
1645801500000|2022-02-25 15:05:00|1339.5|1338.5|1335.5|1334.5|1340|1338.5|1335|1334.5|10138
1645801800000|2022-02-25 15:10:00|1336|1334|1334|1332.5|1336|1334.5|1332|1331|12322
1645802100000|2022-02-25 15:15:00|1334.5|1333|1334.5|1333|1337|1336|1333.5|1332.5|9007
1645802400000|2022-02-25 15:20:00|1334|1332.5|1339|1337.5|1339.5|1339|1333.5|1332.5|7928
1645802700000|2022-02-25 15:25:00|1339.5|1338.5|1340.5|1339.5|1342.5|1341|1335.5|1334|12216
1645803000000|2022-02-25 15:30:00|1340|1339|1342.5|1341|1345|1343|1340|1338.5|22659
1645803300000|2022-02-25 15:35:00|1342|1340.5|1340|1338.5|1342|1340.5|1338.5|1337.5|10523
1645803600000|2022-02-25 15:40:00|1339.5|1339|1346|1345|1347.5|1345.5|1339.5|1338.5|30228
1645803900000|2022-02-25 15:45:00|1346.5|1345.5|1342.5|1341|1348.5|1346.5|1341.5|1341|33025
1645804200000|2022-02-25 15:50:00|1342|1341.5|1340.5|1338.5|1343|1342|1340|1338.5|26192
1645804500000|2022-02-25 15:55:00|1339.5|1339|1337|1336|1342.5|1342|1337|1336|31886
1645804800000|2022-02-25 16:00:00|1337.5|1336.5|1343|1342|1343|1342|1336.5|1336|15172
1645805100000|2022-02-25 16:05:00|1342.5|1341.5|1341|1339.5|1343|1341.5|1338.5|1337.5|13698
1645805400000|2022-02-25 16:10:00|1340.5|1340|1342|1340.5|1343.5|1342.5|1340.5|1339.5|22961
1645805700000|2022-02-25 16:15:00|1341|1340|1342|1340.5|1342|1340.5|1340|1339|12149
1645806000000|2022-02-25 16:20:00|1342.5|1341|1335.5|1335|1343.5|1342.5|1335.5|1335|56874
1645806300000|2022-02-25 16:25:00|1335|1334.5|1333.5|1331.5|1335.5|1334.5|1330|1329|115303
1646035200000|2022-02-28 08:00:00|1327|1311.5|1329.5|1324.5|1342.5|1337.5|1318|1311.5|54082
1646035500000|2022-02-28 08:05:00|1329|1325|1347.5|1346.5|1353.5|1350|1328.5|1325|18874
1646035800000|2022-02-28 08:10:00|1346.5|1345|1357|1355|1360|1357.5|1345.5|1344|14710
1646036100000|2022-02-28 08:15:00|1358.5|1356|1358.5|1356.5|1360|1357|1347.5|1345|12642
1646036400000|2022-02-28 08:20:00|1357.5|1355.5|1358|1356|1363.5|1361|1354|1352.5|11821
1646036700000|2022-02-28 08:25:00|1358.5|1356.5|1363|1361|1363|1361|1358.5|1356.5|7473
1646037000000|2022-02-28 08:30:00|1363.5|1361.5|1357|1355|1364|1362.5|1352.5|1351|14758
1646037300000|2022-02-28 08:35:00|1358.5|1355.5|1354.5|1352.5|1362|1359.5|1353.5|1352|13721
1646037600000|2022-02-28 08:40:00|1355|1353|1354|1352.5|1357.5|1356|1346.5|1344.5|19379
1646037900000|2022-02-28 08:45:00|1353.5|1352|1349|1347|1354|1352|1347.5|1346.5|26108
1646038200000|2022-02-28 08:50:00|1348.5|1347.5|1354.5|1352.5|1358.5|1357|1348.5|1346.5|8765
1646038500000|2022-02-28 08:55:00|1353.5|1352|1347|1344|1353.5|1352|1342.5|1340.5|7055
1646038800000|2022-02-28 09:00:00|1346.5|1344.5|1350.5|1349|1351|1349|1346.5|1344.5|4519
1646039100000|2022-02-28 09:05:00|1352|1350|1353|1351|1355|1353|1351|1349|12507
1646039400000|2022-02-28 09:10:00|1352.5|1350.5|1359.5|1357|1362.5|1360.5|1352|1350|16958
1646039700000|2022-02-28 09:15:00|1359|1356.5|1354.5|1353|1359|1356.5|1354.5|1353|3920
1646040000000|2022-02-28 09:20:00|1355|1353.5|1353|1351.5|1355|1353.5|1347.5|1345|7617
1646040300000|2022-02-28 09:25:00|1353.5|1352|1352|1351|1355|1353.5|1352|1350.5|3952
1646040600000|2022-02-28 09:30:00|1351.5|1350|1351.5|1349.5|1353|1351|1348.5|1347.5|7959
1646040900000|2022-02-28 09:35:00|1351|1350|1359.5|1358|1359.5|1358|1351|1349.5|4410
1646041200000|2022-02-28 09:40:00|1359|1357.5|1363|1361.5|1363.5|1363|1357|1356|9822
1646041500000|2022-02-28 09:45:00|1362|1362|1359|1358|1363|1362|1358|1357|12730
1646041800000|2022-02-28 09:50:00|1359.5|1357.5|1353|1352|1359.5|1357.5|1351|1349.5|12881
1646042100000|2022-02-28 09:55:00|1352.5|1351.5|1349.5|1348.5|1353|1351.5|1347.5|1346|11388
1646042400000|2022-02-28 10:00:00|1349|1347.5|1353|1351|1354|1352.5|1344|1343|7183
1646042700000|2022-02-28 10:05:00|1352.5|1351.5|1349.5|1348|1353|1351.5|1349|1347.5|6184
1646043000000|2022-02-28 10:10:00|1350|1349|1345.5|1344|1351|1349.5|1345.5|1344|4145
1646043300000|2022-02-28 10:15:00|1346|1344.5|1347|1345.5|1348.5|1347.5|1345.5|1344.5|4260
1646043600000|2022-02-28 10:20:00|1346.5|1345|1342.5|1341.5|1347|1346|1342.5|1341.5|3348
1646043900000|2022-02-28 10:25:00|1342|1340.5|1339|1337.5|1342|1341.5|1339|1337|2701
1646044200000|2022-02-28 10:30:00|1338|1337|1339.5|1338|1340.5|1338|1335|1333|3895
1646044500000|2022-02-28 10:35:00|1338.5|1337.5|1339|1338|1340.5|1339|1338|1336.5|2370
1646044800000|2022-02-28 10:40:00|1338.5|1337.5|1341|1339.5|1341.5|1339.5|1338.5|1337|2721
1646045100000|2022-02-28 10:45:00|1341.5|1340|1344|1343|1344|1343.5|1341|1339.5|1759
1646045400000|2022-02-28 10:50:00|1345|1343.5|1342|1340.5|1346|1344|1341|1340|3837
1646045700000|2022-02-28 10:55:00|1342.5|1341|1347|1346|1347.5|1346.5|1342.5|1340.5|11302
1646046000000|2022-02-28 11:00:00|1346.5|1345|1348|1347|1349.5|1348|1346|1344.5|9004
1646046300000|2022-02-28 11:05:00|1347.5|1346.5|1347|1346|1348.5|1347.5|1346.5|1345|3688
1646046600000|2022-02-28 11:10:00|1346.5|1345|1340.5|1339|1347|1346.5|1338.5|1337|29919
1646046900000|2022-02-28 11:15:00|1341|1339.5|1342.5|1341.5|1344|1343.5|1341|1339.5|5934
1646047200000|2022-02-28 11:20:00|1343|1342|1342.5|1341.5|1345|1343.5|1341.5|1340.5|9909
1646047500000|2022-02-28 11:25:00|1343.5|1342|1344.5|1343.5|1345.5|1344.5|1343.5|1342|2320
1646047800000|2022-02-28 11:30:00|1344|1343|1337|1335|1344|1343|1335.5|1334.5|5181
1646048100000|2022-02-28 11:35:00|1337.5|1336.5|1339.5|1338.5|1342.5|1341|1337.5|1336.5|10396
1646048400000|2022-02-28 11:40:00|1339|1338|1339|1338|1342|1340|1338.5|1337|4356
1646048700000|2022-02-28 11:45:00|1339.5|1338.5|1342.5|1341.5|1344|1342.5|1339|1337|4584
1646049000000|2022-02-28 11:50:00|1343|1342|1343|1341.5|1347|1346.5|1341.5|1340|6646
1646049300000|2022-02-28 11:55:00|1343.5|1342|1340|1339|1345.5|1344|1340|1339|18045
1646049600000|2022-02-28 12:00:00|1340.5|1339.5|1341.5|1340|1342|1341.5|1338|1337|7167
1646049900000|2022-02-28 12:05:00|1340.5|1341|1341.5|1340|1341.5|1341|1339.5|1338.5|3811
1646050200000|2022-02-28 12:10:00|1341|1340.5|1340.5|1339|1341|1340.5|1338.5|1337.5|1683
1646050500000|2022-02-28 12:15:00|1340|1340|1342.5|1341|1343.5|1342|1340|1339|3537
1646050800000|2022-02-28 12:20:00|1343.5|1341.5|1347|1345.5|1347|1345.5|1343|1341.5|2544
1646051100000|2022-02-28 12:25:00|1346|1345|1340.5|1339|1346|1345|1340.5|1339|16416
1646051400000|2022-02-28 12:30:00|1341|1339.5|1342|1340|1342|1340.5|1340|1339.5|3204
1646051700000|2022-02-28 12:35:00|1341.5|1339.5|1338.5|1337.5|1342|1340|1338|1337.5|2063
1646052000000|2022-02-28 12:40:00|1339|1338.5|1339|1337.5|1339.5|1339|1337.5|1337|4550
1646052300000|2022-02-28 12:45:00|1339.5|1338|1338.5|1337.5|1342|1341|1338|1337.5|8614
1646052600000|2022-02-28 12:50:00|1339|1338|1342|1340|1342|1340.5|1338.5|1338|4603
1646052900000|2022-02-28 12:55:00|1341.5|1340.5|1343|1341.5|1345.5|1343.5|1340|1339|5762
1646053200000|2022-02-28 13:00:00|1342.5|1341|1342|1341|1344|1342|1339.5|1338.5|7106
1646053500000|2022-02-28 13:05:00|1341|1340|1344|1343|1345|1343|1339.5|1338.5|10115
1646053800000|2022-02-28 13:10:00|1344.5|1343.5|1344|1343|1344.5|1343.5|1343.5|1342.5|2717
1646054100000|2022-02-28 13:15:00|1344.5|1343.5|1346|1344.5|1348|1347.5|1343|1342.5|17256
1646054400000|2022-02-28 13:20:00|1345.5|1344|1342.5|1341|1345.5|1344|1338.5|1337.5|9538
1646054700000|2022-02-28 13:25:00|1343|1341.5|1354|1352.5|1354|1352.5|1343|1341.5|6548
1646055000000|2022-02-28 13:30:00|1353|1352|1347|1345.5|1354|1352.5|1345.5|1344|11111
1646055300000|2022-02-28 13:35:00|1347.5|1346.5|1345.5|1345|1347.5|1347|1344.5|1343.5|5620
1646055600000|2022-02-28 13:40:00|1345|1344|1346.5|1345|1347.5|1346.5|1343.5|1342.5|6466
1646055900000|2022-02-28 13:45:00|1347|1345.5|1353|1351.5|1354.5|1352.5|1345.5|1344|4969
1646056200000|2022-02-28 13:50:00|1353.5|1352|1354.5|1352.5|1357|1355.5|1353.5|1351.5|6386
1646056500000|2022-02-28 13:55:00|1354|1353|1353|1351.5|1354|1353|1351.5|1350|3188
1646056800000|2022-02-28 14:00:00|1352|1351|1353|1352|1355|1353|1351|1350|7904
1646057100000|2022-02-28 14:05:00|1352.5|1351.5|1350.5|1349.5|1352.5|1351.5|1349|1347.5|11070
1646057400000|2022-02-28 14:10:00|1350|1349|1348.5|1347|1350|1349|1346|1345|7438
1646057700000|2022-02-28 14:15:00|1349|1347.5|1349.5|1348|1353|1351.5|1347.5|1346.5|6645
1646058000000|2022-02-28 14:20:00|1348.5|1347.5|1350|1348.5|1350.5|1349.5|1347.5|1347|9771
1646058300000|2022-02-28 14:25:00|1350.5|1349|1349|1347.5|1350.5|1349.5|1348|1347.5|3778
1646058600000|2022-02-28 14:30:00|1349.5|1348|1351.5|1350|1359|1356|1348.5|1347.5|9114
1646058900000|2022-02-28 14:35:00|1352.5|1350.5|1350.5|1349|1355|1353|1347|1346.5|7974
1646059200000|2022-02-28 14:40:00|1350|1348.5|1349|1347.5|1353|1351|1348|1346.5|9932
1646059500000|2022-02-28 14:45:00|1348.5|1348|1354.5|1353|1356|1354.5|1348.5|1348|12617
1646059800000|2022-02-28 14:50:00|1355|1353.5|1358.5|1357|1365.5|1363.5|1352|1351.5|19679
1646060100000|2022-02-28 14:55:00|1359.5|1357.5|1363.5|1362.5|1364|1363|1359.5|1357.5|4563
1646060400000|2022-02-28 15:00:00|1363|1362|1358|1356.5|1364.5|1364|1356|1355|15911
1646060700000|2022-02-28 15:05:00|1357.5|1355.5|1352.5|1351.5|1357.5|1355.5|1352|1351|12569
1646061000000|2022-02-28 15:10:00|1353|1352|1349.5|1348|1354|1353|1346|1345.5|13210
1646061300000|2022-02-28 15:15:00|1350.5|1348.5|1349|1347.5|1353.5|1352.5|1347.5|1347|13698
1646061600000|2022-02-28 15:20:00|1349.5|1348|1358|1356.5|1360|1357.5|1349|1348|10094
1646061900000|2022-02-28 15:25:00|1357.5|1356|1362|1360|1364.5|1363|1357|1356|9223
1646062200000|2022-02-28 15:30:00|1363|1359.5|1359.5|1358|1364|1363|1357.5|1356|18520
1646062500000|2022-02-28 15:35:00|1360|1358.5|1363|1361|1366.5|1364.5|1357.5|1357|28420
1646062800000|2022-02-28 15:40:00|1362.5|1361.5|1360.5|1359.5|1365|1364|1359.5|1358.5|15869
1646063100000|2022-02-28 15:45:00|1361|1360|1359|1357.5|1363.5|1362|1358|1355.5|17958
1646063400000|2022-02-28 15:50:00|1358.5|1357|1357.5|1355.5|1359.5|1357.5|1354.5|1353|7650
1646063700000|2022-02-28 15:55:00|1358|1356|1362.5|1361|1363|1361.5|1355|1353.5|26586
1646064000000|2022-02-28 16:00:00|1362|1360.5|1362.5|1361|1363|1362|1360|1359|12027
1646064300000|2022-02-28 16:05:00|1362|1360.5|1365|1364|1366|1364.5|1361.5|1360.5|6568
1646064600000|2022-02-28 16:10:00|1364.5|1363.5|1362|1360.5|1365|1364|1359.5|1358.5|15400
1646064900000|2022-02-28 16:15:00|1362.5|1361|1368.5|1367|1370|1369.5|1361.5|1360|18867
1646065200000|2022-02-28 16:20:00|1368|1366.5|1366.5|1365|1370|1369.5|1366.5|1365|16855
1646065500000|2022-02-28 16:25:00|1366|1364.5|1364.5|1362|1368.5|1367.5|1363.5|1362|33706
1646121600000|2022-03-01 08:00:00|1373.5|1368|1371.5|1366.5|1398|1388.5|1368.5|1361|76276
1646121900000|2022-03-01 08:05:00|1371|1365|1372.5|1370|1377|1374|1364|1360|40402
1646122200000|2022-03-01 08:10:00|1372|1369.5|1359.5|1358|1372|1369.5|1355.5|1353|11145
1646122500000|2022-03-01 08:15:00|1358.5|1357.5|1357|1355.5|1362|1359.5|1352|1350.5|13941
1646122800000|2022-03-01 08:20:00|1356.5|1355|1343.5|1341.5|1356.5|1355|1340|1338|6713
1646123100000|2022-03-01 08:25:00|1343|1340.5|1349.5|1348.5|1353.5|1352|1343|1340.5|6020
1646123400000|2022-03-01 08:30:00|1350|1349|1350|1348|1353|1351.5|1348.5|1347|9089
1646123700000|2022-03-01 08:35:00|1350.5|1348.5|1350.5|1348.5|1350.5|1349|1344|1342.5|4416
1646124000000|2022-03-01 08:40:00|1351|1350|1354|1352|1355|1352|1348|1347|9455
1646124300000|2022-03-01 08:45:00|1355|1352.5|1352|1350|1357|1355|1349.5|1347.5|6064
1646124600000|2022-03-01 08:50:00|1351.5|1350.5|1352.5|1351|1353.5|1353|1350.5|1350|4968
1646124900000|2022-03-01 08:55:00|1353.5|1351.5|1358|1356.5|1359.5|1357|1351|1350.5|6159
1646125200000|2022-03-01 09:00:00|1357|1356|1352|1349.5|1358|1356.5|1350|1348|6257
1646125500000|2022-03-01 09:05:00|1352.5|1350|1350|1348.5|1353|1352.5|1348|1347.5|6831
1646125800000|2022-03-01 09:10:00|1350.5|1349.5|1352|1350|1352|1350|1347|1345.5|8167
1646126100000|2022-03-01 09:15:00|1351.5|1350.5|1348|1346.5|1354|1352.5|1348|1346.5|7170
1646126400000|2022-03-01 09:20:00|1348.5|1347|1351|1349|1351.5|1350|1346.5|1345|7997
1646126700000|2022-03-01 09:25:00|1351.5|1349.5|1353|1351.5|1356.5|1356|1351|1349.5|4295
1646127000000|2022-03-01 09:30:00|1353.5|1352|1358.5|1357.5|1359|1358|1353.5|1352|4944
1646127300000|2022-03-01 09:35:00|1358|1357|1353.5|1352.5|1358|1357|1351|1350.5|6508
1646127600000|2022-03-01 09:40:00|1354|1351.5|1350|1348.5|1355|1354.5|1347|1345|4055
1646127900000|2022-03-01 09:45:00|1350.5|1349.5|1353.5|1351.5|1354.5|1353.5|1349.5|1348.5|7015
1646128200000|2022-03-01 09:50:00|1353|1351|1349.5|1347.5|1353|1351|1346.5|1346|9153
1646128500000|2022-03-01 09:55:00|1349|1347|1351|1349|1351|1349|1344|1343|14885
1646128800000|2022-03-01 10:00:00|1351.5|1349.5|1343|1341|1352|1350|1341.5|1339.5|3007
1646129100000|2022-03-01 10:05:00|1342.5|1340.5|1340.5|1339|1344.5|1343.5|1339.5|1337.5|6438
1646129400000|2022-03-01 10:10:00|1341|1339.5|1344|1343.5|1344.5|1344|1340.5|1339.5|6748
1646129700000|2022-03-01 10:15:00|1345|1343|1352|1350.5|1352|1350.5|1344|1342.5|8733
1646130000000|2022-03-01 10:20:00|1351.5|1350|1348.5|1348|1352.5|1351.5|1348.5|1347.5|5486
1646130300000|2022-03-01 10:25:00|1349.5|1348.5|1353|1351.5|1354|1352.5|1349.5|1348.5|5675
1646130600000|2022-03-01 10:30:00|1352.5|1351|1347.5|1346.5|1353|1351|1347.5|1346.5|9334
1646130900000|2022-03-01 10:35:00|1348|1347|1335|1333|1348|1347|1334.5|1332.5|22376
1646131200000|2022-03-01 10:40:00|1334.5|1333.5|1340|1338.5|1340|1338.5|1334|1333|5115
1646131500000|2022-03-01 10:45:00|1339.5|1337.5|1342.5|1341|1342.5|1341|1339|1337.5|3994
1646131800000|2022-03-01 10:50:00|1343.5|1341.5|1345.5|1344.5|1346.5|1345|1342.5|1341|4684
1646132100000|2022-03-01 10:55:00|1345|1344|1348.5|1347|1348.5|1347|1343.5|1342.5|5279
1646132400000|2022-03-01 11:00:00|1348|1346.5|1346.5|1345.5|1348.5|1346.5|1344.5|1344|3268
1646132700000|2022-03-01 11:05:00|1346|1345|1340|1338|1346.5|1345|1339.5|1337.5|23668
1646133000000|2022-03-01 11:10:00|1340.5|1338.5|1342|1341.5|1343|1342|1340.5|1338|6348
1646133300000|2022-03-01 11:15:00|1342.5|1341|1342.5|1341|1344.5|1344|1337.5|1335.5|13620
1646133600000|2022-03-01 11:20:00|1342|1341.5|1338.5|1337|1342|1341.5|1337.5|1335.5|5981
1646133900000|2022-03-01 11:25:00|1338|1337.5|1342|1340.5|1343.5|1341.5|1337|1335|9031
1646134200000|2022-03-01 11:30:00|1341.5|1341|1336.5|1335|1342|1341|1336.5|1335|21383
1646134500000|2022-03-01 11:35:00|1336|1334.5|1334.5|1333.5|1336|1334.5|1334|1332|3736
1646134800000|2022-03-01 11:40:00|1334|1333|1331|1329.5|1334|1333|1331|1329|3921
1646135100000|2022-03-01 11:45:00|1330.5|1329|1331.5|1330|1332.5|1331|1329.5|1328.5|6368
1646135400000|2022-03-01 11:50:00|1331|1329.5|1329.5|1327.5|1333|1332|1329|1327.5|6891
1646135700000|2022-03-01 11:55:00|1329|1328|1335.5|1333.5|1336.5|1334|1326.5|1324.5|11258
1646136000000|2022-03-01 12:00:00|1335|1334|1331|1329.5|1335|1334|1330.5|1329.5|6122
1646136300000|2022-03-01 12:05:00|1331.5|1330|1332.5|1331.5|1333.5|1332.5|1331|1330|24075
1646136600000|2022-03-01 12:10:00|1332|1331|1329|1328|1332|1331.5|1328.5|1327.5|7566
1646136900000|2022-03-01 12:15:00|1329.5|1328.5|1332.5|1331|1334|1333|1329|1328.5|8718
1646137200000|2022-03-01 12:20:00|1333|1331.5|1331|1330|1333|1332.5|1329|1328|5750
1646137500000|2022-03-01 12:25:00|1330.5|1329.5|1332.5|1331.5|1332.5|1331.5|1329|1328|5047
1646137800000|2022-03-01 12:30:00|1332|1331|1334.5|1333.5|1336.5|1335.5|1330|1329.5|40422
1646138100000|2022-03-01 12:35:00|1334|1333|1337.5|1336.5|1339|1337|1333|1332.5|5123
1646138400000|2022-03-01 12:40:00|1336.5|1335.5|1339|1338|1339|1338|1333.5|1331.5|8684
1646138700000|2022-03-01 12:45:00|1340|1338.5|1344|1342.5|1344|1343|1340|1338.5|3952
1646139000000|2022-03-01 12:50:00|1343.5|1342|1343.5|1342|1344|1342.5|1339.5|1339|7350
1646139300000|2022-03-01 12:55:00|1343|1341.5|1341.5|1340.5|1343|1342|1341|1340|2663
1646139600000|2022-03-01 13:00:00|1342|1341|1346.5|1345.5|1348.5|1347.5|1342|1341|11390
1646139900000|2022-03-01 13:05:00|1347|1346|1346.5|1345|1348.5|1347|1343|1342.5|6493
1646140200000|2022-03-01 13:10:00|1346|1344.5|1352|1350.5|1352.5|1350.5|1345|1344|10478
1646140500000|2022-03-01 13:15:00|1351|1350|1351.5|1350.5|1352|1351|1350|1349|3245
1646140800000|2022-03-01 13:20:00|1351|1350|1348|1347|1351|1350|1347.5|1347|27530
1646141100000|2022-03-01 13:25:00|1348.5|1347.5|1353.5|1352.5|1354.5|1353.5|1348.5|1347.5|12635
1646141400000|2022-03-01 13:30:00|1354|1353|1350.5|1350|1356|1354.5|1350.5|1349.5|15260
1646141700000|2022-03-01 13:35:00|1350|1349.5|1344|1342.5|1350|1349.5|1343.5|1342|7570
1646142000000|2022-03-01 13:40:00|1343.5|1343|1350.5|1349.5|1351.5|1350.5|1343.5|1342.5|10828
1646142300000|2022-03-01 13:45:00|1350|1350|1351.5|1350.5|1353.5|1351|1350|1348.5|4301
1646142600000|2022-03-01 13:50:00|1351|1350|1351|1350|1351|1350|1348.5|1347|7039
1646142900000|2022-03-01 13:55:00|1351.5|1350.5|1352|1351|1352|1351|1349.5|1348.5|6262
1646143200000|2022-03-01 14:00:00|1351.5|1351.5|1349|1348|1356|1353.5|1349|1348|11755
1646143500000|2022-03-01 14:05:00|1350|1348.5|1350.5|1348.5|1355|1353.5|1349|1348|10252
1646143800000|2022-03-01 14:10:00|1350|1349|1350.5|1349|1350.5|1349|1344.5|1342|18355
1646144100000|2022-03-01 14:15:00|1351|1349.5|1345|1343.5|1352|1350.5|1345|1343.5|9548
1646144400000|2022-03-01 14:20:00|1345.5|1344.5|1335.5|1334|1345.5|1344.5|1335|1332.5|24221
1646144700000|2022-03-01 14:25:00|1335|1335|1338|1336|1339.5|1337.5|1332.5|1330|23102
1646145000000|2022-03-01 14:30:00|1338.5|1337|1343|1341.5|1343.5|1342|1336.5|1334.5|15048
1646145300000|2022-03-01 14:35:00|1343.5|1342|1345.5|1344|1349|1348|1343.5|1341.5|13080
1646145600000|2022-03-01 14:40:00|1346|1344.5|1342|1340.5|1346.5|1345.5|1340.5|1338.5|11858
1646145900000|2022-03-01 14:45:00|1341.5|1340|1344|1342.5|1344.5|1342.5|1337|1335.5|9936
1646146200000|2022-03-01 14:50:00|1344.5|1343.5|1341|1339.5|1347|1345.5|1339.5|1337.5|20499
1646146500000|2022-03-01 14:55:00|1341.5|1340.5|1346|1344.5|1347|1346|1340.5|1339|12993
1646146800000|2022-03-01 15:00:00|1345|1345|1345.5|1344.5|1347.5|1346.5|1342|1340.5|10839
1646147100000|2022-03-01 15:05:00|1345|1344|1348|1346.5|1350|1348.5|1344|1343|17436
1646147400000|2022-03-01 15:10:00|1347|1346|1350|1348.5|1350|1349|1345|1344.5|18075
1646147700000|2022-03-01 15:15:00|1350.5|1349|1350.5|1349.5|1352|1350.5|1349|1348|27552
1646148000000|2022-03-01 15:20:00|1351|1350|1350.5|1349.5|1354.5|1353.5|1350|1348.5|18207
1646148300000|2022-03-01 15:25:00|1351|1350.5|1352|1351|1352.5|1351|1349.5|1348|17291
1646148600000|2022-03-01 15:30:00|1352.5|1351.5|1352|1349.5|1359|1358.5|1350|1348.5|19489
1646148900000|2022-03-01 15:35:00|1351.5|1350|1351|1350|1354|1353|1349|1347.5|7941
1646149200000|2022-03-01 15:40:00|1350|1349|1343|1342|1350|1349|1343|1341|11666
1646149500000|2022-03-01 15:45:00|1343.5|1342.5|1339|1337.5|1344.5|1343.5|1339|1337|18610
1646149800000|2022-03-01 15:50:00|1338.5|1338.5|1337|1335.5|1339|1338.5|1334|1332.5|57770
1646150100000|2022-03-01 15:55:00|1336.5|1335|1339|1338|1341|1339.5|1336.5|1334.5|8666
1646150400000|2022-03-01 16:00:00|1338|1337.5|1339|1337.5|1342|1341|1337|1335.5|14625
1646150700000|2022-03-01 16:05:00|1338.5|1338|1337.5|1336|1338.5|1338|1335|1333.5|10761
1646151000000|2022-03-01 16:10:00|1338|1336|1341.5|1339.5|1342|1340|1334|1332.5|1390
1646151300000|2022-03-01 16:15:00|1340|1338.5|1336|1334|1342|1340|1335.5|1333.5|2486
1646151600000|2022-03-01 16:20:00|1335.5|1333.5|1337|1335.5|1337.5|1336|1335.5|1333.5|352
1646151900000|2022-03-01 16:25:00|1336.5|1335|1332|1330|1337|1335.5|1330.5|1329|3539
1646208000000|2022-03-02 08:00:00|1333|1327.5|1332|1328|1345|1338.5|1321|1315.5|22229
1646208300000|2022-03-02 08:05:00|1333.5|1329.5|1321.5|1318.5|1337|1332.5|1318|1315.5|7806
1646208600000|2022-03-02 08:10:00|1320.5|1319|1333|1331.5|1333|1331.5|1320.5|1319|9227
1646208900000|2022-03-02 08:15:00|1332.5|1332|1353.5|1351.5|1354.5|1352|1332|1330.5|14192
1646209200000|2022-03-02 08:20:00|1353|1351|1355.5|1354|1356.5|1354|1349.5|1347|7487
1646209500000|2022-03-02 08:25:00|1354.5|1353|1350.5|1348.5|1357|1354|1349|1348|4616
1646209800000|2022-03-02 08:30:00|1351|1349.5|1358.5|1357|1362.5|1359.5|1351|1349.5|4614
1646210100000|2022-03-02 08:35:00|1359|1358|1345.5|1344|1360|1358.5|1345.5|1344|12939
1646210400000|2022-03-02 08:40:00|1345|1344.5|1343.5|1342.5|1347.5|1346|1338.5|1337|15419
1646210700000|2022-03-02 08:45:00|1342.5|1342|1339.5|1338|1347|1345|1339.5|1337|12645
1646211000000|2022-03-02 08:50:00|1340|1337.5|1329|1328|1341|1340|1329|1327|7288
1646211300000|2022-03-02 08:55:00|1329.5|1328.5|1338.5|1336.5|1338.5|1336.5|1327|1325.5|36349
1646211600000|2022-03-02 09:00:00|1339|1337|1345.5|1343.5|1346|1344.5|1337.5|1335.5|11185
1646211900000|2022-03-02 09:05:00|1345|1343|1355.5|1353|1356|1353|1344.5|1343|8346
1646212200000|2022-03-02 09:10:00|1354.5|1352.5|1350.5|1349.5|1355|1352.5|1349.5|1347.5|1435
1646212500000|2022-03-02 09:15:00|1351|1350|1351.5|1350|1355.5|1353.5|1348|1346.5|8894
1646212800000|2022-03-02 09:20:00|1351|1349.5|1345.5|1344.5|1353|1351.5|1345.5|1344.5|11885
1646213100000|2022-03-02 09:25:00|1346|1345|1345.5|1344.5|1347|1345|1339.5|1337|8074
1646213400000|2022-03-02 09:30:00|1345|1344|1341.5|1339.5|1351.5|1349.5|1338.5|1337|11051
1646213700000|2022-03-02 09:35:00|1341|1339|1340.5|1339.5|1348|1345.5|1339.5|1337.5|4432
1646214000000|2022-03-02 09:40:00|1341|1340|1337.5|1336|1344|1342|1333.5|1332|8487
1646214300000|2022-03-02 09:45:00|1338|1336.5|1336.5|1335.5|1340|1339|1335.5|1335|5870
1646214600000|2022-03-02 09:50:00|1337|1336|1330|1328|1337.5|1336.5|1330|1328|4778
1646214900000|2022-03-02 09:55:00|1330.5|1328.5|1326|1325|1330.5|1329|1326|1324.5|3244
1646215200000|2022-03-02 10:00:00|1325.5|1324|1321.5|1320|1328|1327.5|1321|1320|8460
1646215500000|2022-03-02 10:05:00|1320.5|1319.5|1324.5|1323.5|1330.5|1328.5|1319.5|1318.5|13860
1646215800000|2022-03-02 10:10:00|1325|1324|1329|1328|1329.5|1328|1323.5|1321.5|4735
1646216100000|2022-03-02 10:15:00|1328.5|1327.5|1330.5|1329.5|1332.5|1330.5|1324.5|1322.5|7758
1646216400000|2022-03-02 10:20:00|1330|1329|1331|1329.5|1331.5|1330|1328.5|1326.5|6864
1646216700000|2022-03-02 10:25:00|1330.5|1328.5|1331.5|1330.5|1333.5|1331.5|1330.5|1328.5|3053
1646217000000|2022-03-02 10:30:00|1332|1331|1329|1327.5|1335.5|1333.5|1328.5|1327.5|5528
1646217300000|2022-03-02 10:35:00|1329.5|1328|1329.5|1328.5|1331|1330|1329|1327.5|7756
1646217600000|2022-03-02 10:40:00|1329|1327.5|1329.5|1328|1330|1329|1326|1324.5|10469
1646217900000|2022-03-02 10:45:00|1330|1328.5|1328.5|1327.5|1330.5|1329|1326.5|1325.5|6895
1646218200000|2022-03-02 10:50:00|1329|1328|1328|1326.5|1329.5|1328|1327.5|1326|2984
1646218500000|2022-03-02 10:55:00|1328.5|1327|1326.5|1325|1331.5|1330|1324|1322.5|5188
1646218800000|2022-03-02 11:00:00|1327|1325.5|1327|1326|1327.5|1326.5|1322.5|1322|12804
1646219100000|2022-03-02 11:05:00|1326.5|1325.5|1331|1330.5|1331.5|1331|1326|1325.5|8628
1646219400000|2022-03-02 11:10:00|1330.5|1330|1329|1327|1331|1330|1326.5|1325.5|7051
1646219700000|2022-03-02 11:15:00|1328.5|1326.5|1329.5|1328.5|1331|1329.5|1326|1324.5|9733
1646220000000|2022-03-02 11:20:00|1330|1329|1328.5|1327.5|1332.5|1331|1327|1326|8801
1646220300000|2022-03-02 11:25:00|1329|1328.5|1329|1327.5|1332|1330.5|1327|1325.5|9478
1646220600000|2022-03-02 11:30:00|1329.5|1328|1326.5|1325.5|1331.5|1330.5|1326|1325|5273
1646220900000|2022-03-02 11:35:00|1325|1325|1326|1324.5|1327.5|1326|1324.5|1323|5926
1646221200000|2022-03-02 11:40:00|1326.5|1325|1326.5|1325.5|1327|1326.5|1326|1325|3020
1646221500000|2022-03-02 11:45:00|1327|1326|1330|1328.5|1330|1328.5|1326|1325|14479
1646221800000|2022-03-02 11:50:00|1330.5|1329|1331|1330|1332|1331|1330|1328.5|4649
1646222100000|2022-03-02 11:55:00|1331.5|1330.5|1332.5|1331.5|1333.5|1333|1331.5|1330.5|2304
1646222400000|2022-03-02 12:00:00|1332|1331|1329.5|1328.5|1332|1331|1328.5|1327.5|3689
1646222700000|2022-03-02 12:05:00|1329|1328|1329.5|1327.5|1333.5|1332|1329|1327|5322
1646223000000|2022-03-02 12:10:00|1329|1328|1320|1319|1330|1329|1318|1316.5|12854
1646223300000|2022-03-02 12:15:00|1320.5|1319.5|1322|1320.5|1327|1325.5|1320.5|1319.5|16582
1646223600000|2022-03-02 12:20:00|1321.5|1321|1322.5|1321|1325|1323|1321.5|1320.5|5036
1646223900000|2022-03-02 12:25:00|1323|1321.5|1319|1317|1324.5|1323|1317.5|1315.5|5147
1646224200000|2022-03-02 12:30:00|1318.5|1316|1322.5|1321|1322.5|1321|1315|1313.5|15539
1646224500000|2022-03-02 12:35:00|1323|1322|1322|1321|1324.5|1322|1319.5|1318|2832
1646224800000|2022-03-02 12:40:00|1321.5|1320.5|1319|1317.5|1322|1321|1318.5|1317.5|10538
1646225100000|2022-03-02 12:45:00|1318.5|1316|1317.5|1316.5|1319|1318|1316|1315|36046
1646225400000|2022-03-02 12:50:00|1318|1317|1323|1321.5|1323|1322|1317.5|1317|8949
1646225700000|2022-03-02 12:55:00|1323.5|1322|1323.5|1322.5|1323.5|1322.5|1323|1322|452
1646226000000|2022-03-02 13:00:00|1324|1323|1323|1322.5|1327|1325|1323|1322|7792
1646226300000|2022-03-02 13:05:00|1323.5|1323|1325.5|1324|1325.5|1324.5|1323.5|1322.5|2735
1646226600000|2022-03-02 13:10:00|1325|1324.5|1327.5|1325|1327.5|1325|1323.5|1322.5|4606
1646226900000|2022-03-02 13:15:00|1327|1324.5|1322.5|1321|1327|1325|1322.5|1320|2728
1646227200000|2022-03-02 13:20:00|1322|1321.5|1321|1319.5|1323|1321.5|1318.5|1317|7848
1646227500000|2022-03-02 13:25:00|1321.5|1320|1326|1324.5|1327|1325.5|1321|1320|7594
1646227800000|2022-03-02 13:30:00|1325|1324|1324.5|1322.5|1326|1324.5|1322.5|1321|4920
1646228100000|2022-03-02 13:35:00|1324|1322|1325.5|1323.5|1326|1323.5|1321.5|1321|2528
1646228400000|2022-03-02 13:40:00|1325|1322.5|1320.5|1319.5|1325|1323.5|1320.5|1318.5|4920
1646228700000|2022-03-02 13:45:00|1320|1319|1321.5|1320.5|1322.5|1320.5|1319|1317|3108
1646229000000|2022-03-02 13:50:00|1322|1321|1322|1321|1324.5|1323.5|1322|1321|5809
1646229300000|2022-03-02 13:55:00|1321.5|1320.5|1322|1321|1322.5|1321|1318|1316.5|10350
1646229600000|2022-03-02 14:00:00|1321.5|1320.5|1319.5|1318|1326|1324.5|1319.5|1318|29477
1646229900000|2022-03-02 14:05:00|1319|1317.5|1319|1317.5|1319.5|1318.5|1316.5|1315.5|11504
1646230200000|2022-03-02 14:10:00|1318.5|1318|1320.5|1319.5|1320.5|1320|1316.5|1316|9312
1646230500000|2022-03-02 14:15:00|1321|1320.5|1319.5|1318.5|1321|1320.5|1318|1317|6890
1646230800000|2022-03-02 14:20:00|1320|1319|1319|1318.5|1324|1322|1319|1318|26977
1646231100000|2022-03-02 14:25:00|1319.5|1318|1321.5|1320.5|1323|1321.5|1318.5|1316.5|15468
1646231400000|2022-03-02 14:30:00|1321|1320|1316.5|1315|1323.5|1322.5|1316.5|1314.5|24876
1646231700000|2022-03-02 14:35:00|1317|1315.5|1304|1303|1317|1316|1301.5|1299.5|50787
1646232000000|2022-03-02 14:40:00|1304.5|1304|1305|1303|1312.5|1311|1304|1302.5|48775
1646232300000|2022-03-02 14:45:00|1304.5|1303.5|1308|1306.5|1310|1309|1304|1303.5|12848
1646232600000|2022-03-02 14:50:00|1308.5|1307|1309.5|1308|1310.5|1309|1305|1304|18887
1646232900000|2022-03-02 14:55:00|1310|1308.5|1306|1305|1310|1308.5|1303.5|1301.5|15522
1646233200000|2022-03-02 15:00:00|1305.5|1304.5|1300.5|1299.5|1306|1304.5|1299.5|1298|90484
1646233500000|2022-03-02 15:05:00|1301|1300|1295|1293.5|1301.5|1300.5|1293.5|1293|16749
1646233800000|2022-03-02 15:10:00|1294.5|1293|1290.5|1289|1294.5|1293.5|1290|1288.5|28175
1646234100000|2022-03-02 15:15:00|1290|1288.5|1293|1292|1295|1293.5|1289|1288|13620
1646234400000|2022-03-02 15:20:00|1293.5|1291.5|1291.5|1290.5|1295.5|1294|1290.5|1289.5|14604
1646234700000|2022-03-02 15:25:00|1291|1290|1295|1293|1296|1295|1288.5|1287.5|18374
1646235000000|2022-03-02 15:30:00|1295.5|1294|1293.5|1292|1297.5|1296|1293|1292|14144
1646235300000|2022-03-02 15:35:00|1292.5|1291|1297.5|1296|1298|1297|1290.5|1289|12966
1646235600000|2022-03-02 15:40:00|1297|1295.5|1301.5|1300.5|1304|1303|1295|1293.5|11607
1646235900000|2022-03-02 15:45:00|1301|1299|1297|1296|1301|1299.5|1295|1294.5|15512
1646236200000|2022-03-02 15:50:00|1298|1296.5|1299|1297.5|1303.5|1303|1298|1296.5|11295
1646236500000|2022-03-02 15:55:00|1299.5|1298|1302|1301|1303|1302.5|1299.5|1298|15248
1646236800000|2022-03-02 16:00:00|1301.5|1300.5|1306.5|1304.5|1309|1308|1300.5|1299.5|24050
1646237100000|2022-03-02 16:05:00|1307|1305|1309|1308|1313|1312|1304.5|1303|57224
1646237400000|2022-03-02 16:10:00|1309.5|1308.5|1310|1309|1310.5|1309.5|1308|1307.5|15080
1646237700000|2022-03-02 16:15:00|1309.5|1308.5|1309|1308|1311.5|1310.5|1308.5|1307.5|48926
1646238000000|2022-03-02 16:20:00|1309.5|1308.5|1308|1307|1309.5|1308.5|1306|1305.5|36885
1646238300000|2022-03-02 16:25:00|1307.5|1306.5|1309|1307|1312.5|1311|1307.5|1306.5|98456
1646294400000|2022-03-03 08:00:00|1309.5|1303|1318.5|1315|1318.5|1315|1297|1289|49135
1646294700000|2022-03-03 08:05:00|1319.5|1315.5|1314|1310.5|1319.5|1317.5|1310|1308|12904
1646295000000|2022-03-03 08:10:00|1313.5|1311.5|1323|1321|1323.5|1321|1313|1310|8185
1646295300000|2022-03-03 08:15:00|1322.5|1320.5|1318.5|1316|1327.5|1324.5|1317.5|1315.5|9835
1646295600000|2022-03-03 08:20:00|1319.5|1316.5|1314|1312|1321.5|1319.5|1314|1312|2995
1646295900000|2022-03-03 08:25:00|1313.5|1312.5|1302|1300.5|1313.5|1312.5|1300|1299|18879
1646296200000|2022-03-03 08:30:00|1301.5|1299.5|1290.5|1289.5|1301.5|1300.5|1290.5|1289.5|16346
1646296500000|2022-03-03 08:35:00|1289.5|1288.5|1291.5|1290.5|1293|1291|1286.5|1284.5|11153
1646296800000|2022-03-03 08:40:00|1291|1290|1289.5|1288|1296|1294.5|1289.5|1288|7181
1646297100000|2022-03-03 08:45:00|1290.5|1288.5|1294.5|1292.5|1295|1293|1288|1286|12418
1646297400000|2022-03-03 08:50:00|1294|1292|1297|1295|1298.5|1297|1292.5|1290.5|6605
1646297700000|2022-03-03 08:55:00|1296.5|1294.5|1293.5|1292|1296.5|1294.5|1292|1290.5|2236
1646298000000|2022-03-03 09:00:00|1294|1292.5|1296.5|1295|1296.5|1295|1294|1291.5|1996
1646298300000|2022-03-03 09:05:00|1297|1296|1292.5|1290.5|1299.5|1298|1288.5|1286|7417
1646298600000|2022-03-03 09:10:00|1293|1291.5|1296.5|1295|1299|1297|1292|1290|12242
1646298900000|2022-03-03 09:15:00|1296|1294.5|1302|1300|1302.5|1302|1293|1292|4837
1646299200000|2022-03-03 09:20:00|1301.5|1299.5|1306|1305|1306|1305|1299.5|1298.5|3383
1646299500000|2022-03-03 09:25:00|1307|1306|1303|1301.5|1308|1306|1302.5|1301|3326
1646299800000|2022-03-03 09:30:00|1302.5|1301|1300|1299|1302.5|1301|1299.5|1298.5|3334
1646300100000|2022-03-03 09:35:00|1299|1298.5|1295|1293.5|1299|1299|1294.5|1292.5|2235
1646300400000|2022-03-03 09:40:00|1295.5|1294|1300|1298.5|1301|1299|1295.5|1294|4553
1646300700000|2022-03-03 09:45:00|1300.5|1299.5|1298.5|1297|1301.5|1299.5|1298.5|1297|1282
1646301000000|2022-03-03 09:50:00|1298|1296|1295|1294|1298.5|1297|1294.5|1294|3213
1646301300000|2022-03-03 09:55:00|1295.5|1294.5|1296|1294.5|1297.5|1295.5|1294|1293|3263
1646301600000|2022-03-03 10:00:00|1296.5|1295|1294|1292.5|1297.5|1296.5|1294|1292.5|2902
1646301900000|2022-03-03 10:05:00|1292.5|1292|1296|1295|1296.5|1295.5|1290|1288|24727
1646302200000|2022-03-03 10:10:00|1296.5|1295.5|1299|1298|1300|1298.5|1296.5|1295.5|2558
1646302500000|2022-03-03 10:15:00|1299.5|1298.5|1298.5|1298|1300|1299|1297.5|1296.5|3757
1646302800000|2022-03-03 10:20:00|1299|1298.5|1302|1301|1302|1301|1298.5|1298|4900
1646303100000|2022-03-03 10:25:00|1302.5|1302|1297|1296|1304.5|1303|1297|1296|4886
1646303400000|2022-03-03 10:30:00|1298|1296.5|1301|1300|1301|1300.5|1296|1294|7625
1646303700000|2022-03-03 10:35:00|1300.5|1299.5|1297.5|1296.5|1300.5|1299.5|1297|1295.5|8856
1646304000000|2022-03-03 10:40:00|1298|1297|1299.5|1298.5|1301|1300.5|1298|1296.5|5731
1646304300000|2022-03-03 10:45:00|1300|1299|1299.5|1298|1301|1299.5|1298|1297|7136
1646304600000|2022-03-03 10:50:00|1299|1297.5|1298|1297|1299.5|1298.5|1297.5|1296.5|4881
1646304900000|2022-03-03 10:55:00|1299|1297.5|1299|1297.5|1299|1298|1297.5|1296.5|2024
1646305200000|2022-03-03 11:00:00|1298.5|1297|1296|1295|1299|1297.5|1296|1295|4735
1646305500000|2022-03-03 11:05:00|1296.5|1295.5|1297|1295.5|1298|1297|1296|1295|8662
1646305800000|2022-03-03 11:10:00|1296.5|1296|1296|1295|1298.5|1298|1295.5|1294.5|16941
1646306100000|2022-03-03 11:15:00|1296.5|1295.5|1297|1296|1297.5|1296.5|1296.5|1295.5|2420
1646306400000|2022-03-03 11:20:00|1297.5|1296.5|1297|1296|1297.5|1296.5|1297|1296|6261
1646306700000|2022-03-03 11:25:00|1296.5|1295.5|1294|1293|1296.5|1296|1291|1290.5|9246
1646307000000|2022-03-03 11:30:00|1293.5|1292.5|1293|1292|1294|1292.5|1292.5|1292|1359
1646307300000|2022-03-03 11:35:00|1292.5|1291.5|1292.5|1290.5|1293|1291.5|1291|1290|2249
1646307600000|2022-03-03 11:40:00|1292|1291|1291.5|1290.5|1292|1291|1291.5|1290.5|181
1646307900000|2022-03-03 11:45:00|1291|1290|1290|1289.5|1291|1290|1289.5|1289|3336
1646308200000|2022-03-03 11:50:00||1289||1289||1289||1289|433474
1646308500000|2022-03-03 11:55:00|1289.5|1288.5|1289|1288.5|1289.5|1288.5|1289|1288.5|948
1646308800000|2022-03-03 12:00:00|1288.5|1288|1289.5|1288.5|1289.5|1288.5|1286.5|1286|7641
1646309100000|2022-03-03 12:05:00|1290|1289|1294|1292.5|1295.5|1293.5|1290|1289|6820
1646309400000|2022-03-03 12:10:00|1293.5|1292|1291.5|1290.5|1293.5|1292|1291.5|1290|2664
1646309700000|2022-03-03 12:15:00|1292|1290|1293|1291.5|1293|1292|1291.5|1290|1742
1646310000000|2022-03-03 12:20:00|1293.5|1292|1291.5|1290.5|1294|1293|1291|1290|41639
1646310300000|2022-03-03 12:25:00|1291|1290|1288|1287|1291|1290|1288|1287|3257
1646310600000|2022-03-03 12:30:00|1287.5|1287.5|1289.5|1288|1289.5|1288.5|1287.5|1287|589
1646310900000|2022-03-03 12:35:00|1289|1287.5|1293|1292|1293|1292|1288|1287.5|5822
1646311200000|2022-03-03 12:40:00|1293.5|1292.5|1289.5|1288|1294.5|1292.5|1289.5|1287.5|4410
1646311500000|2022-03-03 12:45:00|1289|1288.5|1288.5|1287.5|1291|1289.5|1288.5|1287.5|3865
1646311800000|2022-03-03 12:50:00|1288|1287|1288|1287|1289|1288.5|1287|1286|3256
1646312100000|2022-03-03 12:55:00|1287.5|1286.5|1287.5|1286.5|1288|1287|1287|1286.5|2293
1646312400000|2022-03-03 13:00:00|1288|1287|1292.5|1291|1293.5|1292|1288|1287|6524
1646312700000|2022-03-03 13:05:00|1293|1291.5|1296|1294.5|1296|1294.5|1293|1291.5|7357
1646313000000|2022-03-03 13:10:00|1295.5|1294|1295|1294|1295.5|1294|1293|1292.5|1625
1646313300000|2022-03-03 13:15:00|1294.5|1293.5|1296.5|1295|1296.5|1295.5|1294|1293|8361
1646313600000|2022-03-03 13:20:00|1296|1295.5|1304.5|1303.5|1307.5|1306|1296|1295|23022
1646313900000|2022-03-03 13:25:00|1304|1303|1302.5|1301|1305|1304|1302|1300.5|200697
1646314200000|2022-03-03 13:30:00|1301.5|1301.5|1302.5|1301.5|1304|1302.5|1301.5|1301|3661
1646314500000|2022-03-03 13:35:00|1302|1301|1302.5|1301.5|1303|1302.5|1302|1300.5|5522
1646314800000|2022-03-03 13:40:00|1302|1301|1302.5|1301.5|1303|1302.5|1301.5|1300.5|7052
1646315100000|2022-03-03 13:45:00|1302|1301|1302|1301|1303.5|1303|1302|1300.5|2795
1646315400000|2022-03-03 13:50:00|1301.5|1300.5|1301|1300|1304|1303|1300|1299.5|11826
1646315700000|2022-03-03 13:55:00|1301.5|1300.5|1303|1301.5|1304.5|1303.5|1301.5|1300|24290
1646316000000|2022-03-03 14:00:00|1302.5|1302|1302|1300.5|1309.5|1307.5|1302|1300|16337
1646316300000|2022-03-03 14:05:00|1301.5|1300|1302|1300.5|1302.5|1301.5|1299|1297.5|19936
1646316600000|2022-03-03 14:10:00|1301.5|1301|1302|1301|1304|1303|1301.5|1300.5|4782
1646316900000|2022-03-03 14:15:00|1301.5|1301.5|1298|1296.5|1303|1302.5|1298|1296.5|7146
1646317200000|2022-03-03 14:20:00|1297.5|1296|1299.5|1298.5|1300|1299|1294|1293.5|73232
1646317500000|2022-03-03 14:25:00|1300|1298|1293.5|1292.5|1300|1299|1293|1292.5|8214
1646317800000|2022-03-03 14:30:00|1293|1292|1288.5|1287.5|1294.5|1294|1287.5|1287|13899
1646318100000|2022-03-03 14:35:00|1287.5|1286.5|1290|1288.5|1290.5|1289|1287|1286|5318
1646318400000|2022-03-03 14:40:00|1290.5|1289|1288.5|1287.5|1292|1291|1288|1286.5|15108
1646318700000|2022-03-03 14:45:00|1288|1287|1288|1287|1290.5|1290|1288|1287|11967
1646319000000|2022-03-03 14:50:00|1287.5|1286.5|1287.5|1286|1288.5|1287.5|1286|1285.5|9252
1646319300000|2022-03-03 14:55:00|1287|1286.5|1290|1289|1291|1289.5|1285|1284|8933
1646319600000|2022-03-03 15:00:00|1291|1290|1288|1287|1292|1290|1286.5|1285.5|11647
1646319900000|2022-03-03 15:05:00|1287.5|1287.5|1286|1285|1288|1287.5|1284|1283.5|23849
1646320200000|2022-03-03 15:10:00|1286.5|1285.5|1284.5|1283.5|1286.5|1286|1284|1283|11975
1646320500000|2022-03-03 15:15:00|1284|1283|1284|1283|1285.5|1284|1281|1280|22493
1646320800000|2022-03-03 15:20:00|1283.5|1282.5|1280.5|1279.5|1284|1283|1279|1277.5|22771
1646321100000|2022-03-03 15:25:00|1279.5|1278.5|1277.5|1277|1280|1279|1276.5|1274.5|7276
1646321400000|2022-03-03 15:30:00|1278|1276.5|1279|1278|1279.5|1279|1274.5|1274|16147
1646321700000|2022-03-03 15:35:00|1278.5|1277.5|1273.5|1272.5|1279|1277.5|1273.5|1272.5|9041
1646322000000|2022-03-03 15:40:00|1274|1273|1271.5|1270|1274|1273|1270.5|1269.5|5423
1646322300000|2022-03-03 15:45:00|1271|1269.5|1269.5|1268|1273.5|1273|1269.5|1268|22504
1646322600000|2022-03-03 15:50:00|1269|1268.5|1274.5|1273|1275|1274|1269|1268|3030
1646322900000|2022-03-03 15:55:00|1274|1272.5|1272|1270.5|1274.5|1273.5|1271|1269.5|24663
1646323200000|2022-03-03 16:00:00|1272.5|1271|1276.5|1275|1277.5|1275.5|1271|1270|13919
1646323500000|2022-03-03 16:05:00|1276|1274|1274|1272.5|1276.5|1275.5|1273|1272|30661
1646323800000|2022-03-03 16:10:00|1273.5|1272|1267.5|1266.5|1273.5|1272.5|1267.5|1266.5|84038
1646324100000|2022-03-03 16:15:00|1267|1266|1268.5|1267.5|1272.5|1270.5|1265.5|1264.5|15754
1646324400000|2022-03-03 16:20:00|1269|1268|1269.5|1268.5|1270.5|1269|1268.5|1267.5|28514
1646324700000|2022-03-03 16:25:00|1269|1268|1273.5|1271.5|1275|1273.5|1268.5|1268|110916
1646380800000|2022-03-04 08:00:00|1253|1246|1255.5|1252|1264.5|1257|1240.5|1236.5|17335
1646381100000|2022-03-04 08:05:00|1255|1251.5|1261|1258|1265.5|1262|1254.5|1249|11755
1646381400000|2022-03-04 08:10:00|1261.5|1258.5|1270.5|1267.5|1274|1272|1259.5|1256.5|24920
1646381700000|2022-03-04 08:15:00|1270|1267|1261.5|1259|1270|1267.5|1256|1254.5|24625
1646382000000|2022-03-04 08:20:00|1260.5|1260|1268|1266.5|1269.5|1268|1260.5|1259.5|20672
1646382300000|2022-03-04 08:25:00|1267|1266|1262|1259|1268|1266|1259.5|1258|13188
1646382600000|2022-03-04 08:30:00|1261.5|1258.5|1250.5|1248.5|1261.5|1259|1250|1247.5|15081
1646382900000|2022-03-04 08:35:00|1249.5|1248|1241.5|1240.5|1250.5|1248|1240|1238|25241
1646383200000|2022-03-04 08:40:00|1241|1240|1241.5|1239.5|1241.5|1240|1234.5|1233.5|13322
1646383500000|2022-03-04 08:45:00|1241|1238.5|1243.5|1242|1245.5|1244|1239.5|1237|6947
1646383800000|2022-03-04 08:50:00|1243|1241.5|1248|1246.5|1248.5|1247|1241.5|1241|8686
1646384100000|2022-03-04 08:55:00|1248.5|1246|1245|1243|1250|1248|1245|1242.5|3826
1646384400000|2022-03-04 09:00:00|1244.5|1242.5|1243.5|1242|1246|1244.5|1243|1242|1282
1646384700000|2022-03-04 09:05:00|1243|1242.5|1243|1240.5|1248|1246.5|1239.5|1238.5|7274
1646385000000|2022-03-04 09:10:00|1242.5|1240|1238|1237|1243|1241|1236.5|1234|8755
1646385300000|2022-03-04 09:15:00|1237.5|1236.5|1234|1232|1239|1237.5|1232.5|1230|3689
1646385600000|2022-03-04 09:20:00|1233.5|1231.5|1227|1226|1233.5|1231.5|1222.5|1221.5|15799
1646385900000|2022-03-04 09:25:00|1226.5|1225.5|1231.5|1230|1232|1230|1222.5|1221.5|7675
1646386200000|2022-03-04 09:30:00|1231|1229.5|1232.5|1231|1235|1234|1228|1226.5|11955
1646386500000|2022-03-04 09:35:00|1233|1231.5|1227|1225.5|1236.5|1235|1227|1224|9658
1646386800000|2022-03-04 09:40:00|1227.5|1226|1235.5|1234.5|1239|1237|1226.5|1225.5|16795
1646387100000|2022-03-04 09:45:00|1236|1235|1234.5|1233|1239|1237.5|1228|1227|15290
1646387400000|2022-03-04 09:50:00|1234|1232.5|1227.5|1225.5|1235|1233|1227.5|1225.5|12135
1646387700000|2022-03-04 09:55:00|1227|1225|1230|1227.5|1231.5|1230|1224|1221|11527
1646388000000|2022-03-04 10:00:00|1229.5|1227|1231.5|1230|1232|1230|1223|1222.5|9671
1646388300000|2022-03-04 10:05:00|1231|1229.5|1228.5|1227|1233.5|1231.5|1228.5|1226.5|7945
1646388600000|2022-03-04 10:10:00|1228|1226.5|1231.5|1230|1231.5|1230|1227|1225.5|7710
1646388900000|2022-03-04 10:15:00|1232|1231|1235|1233.5|1236.5|1234.5|1231.5|1230|7487
1646389200000|2022-03-04 10:20:00|1234|1233|1234.5|1233|1239|1237|1233.5|1231.5|11541
1646389500000|2022-03-04 10:25:00|1235|1233.5|1232|1230.5|1235|1233.5|1231|1230|16018
1646389800000|2022-03-04 10:30:00|1231|1230|1239|1237.5|1240|1239|1229|1227.5|25560
1646390100000|2022-03-04 10:35:00|1239.5|1236.5|1236.5|1236|1241.5|1239|1236.5|1235.5|7360
1646390400000|2022-03-04 10:40:00|1236|1235.5|1236.5|1235|1241|1239.5|1235|1234|9662
1646390700000|2022-03-04 10:45:00|1236|1234.5|1234|1232.5|1236.5|1235|1233.5|1232.5|6661
1646391000000|2022-03-04 10:50:00|1235.5|1233|1232|1230.5|1236|1234.5|1232|1230.5|7556
1646391300000|2022-03-04 10:55:00|1232.5|1231|1233|1232|1235|1233.5|1231.5|1230.5|7384
1646391600000|2022-03-04 11:00:00|1233.5|1232.5|1231.5|1230.5|1234|1233|1230.5|1230|6194
1646391900000|2022-03-04 11:05:00|1231|1230|1229.5|1228.5|1232|1231|1228.5|1228|35772
1646392200000|2022-03-04 11:10:00|1230|1229|1225.5|1224|1233.5|1233|1225|1224|18179
1646392500000|2022-03-04 11:15:00|1226|1224.5|1225|1223.5|1227.5|1226|1223.5|1221.5|22462
1646392800000|2022-03-04 11:20:00|1225.5|1224|1224|1223|1225.5|1225|1221.5|1220.5|6403
1646393100000|2022-03-04 11:25:00|1223.5|1222.5|1220.5|1219|1226.5|1225.5|1219|1218.5|13212
1646393400000|2022-03-04 11:30:00|1220|1219.5|1220|1218.5|1223|1221|1217|1216|24232
1646393700000|2022-03-04 11:35:00|1219.5|1218|1215.5|1215|1220|1218|1215.5|1214.5|17149
1646394000000|2022-03-04 11:40:00|1216|1215.5|1218|1216.5|1220|1218|1216|1214|26738
1646394300000|2022-03-04 11:45:00|1217.5|1217|1223|1222|1230.5|1228.5|1217.5|1217|29945
1646394600000|2022-03-04 11:50:00|1223.5|1221.5|1219|1218|1225.5|1224|1218.5|1217|32571
1646394900000|2022-03-04 11:55:00|1219.5|1218.5|1218.5|1217.5|1221|1219.5|1216|1214.5|15695
1646395200000|2022-03-04 12:00:00|1219.5|1218|1225|1224|1225|1224|1216.5|1215|28950
1646395500000|2022-03-04 12:05:00|1224.5|1223.5|1228|1226.5|1228.5|1227.5|1222.5|1221|143264
1646395800000|2022-03-04 12:10:00|1227|1227|1228|1227|1228.5|1227.5|1225|1224|44171
1646396100000|2022-03-04 12:15:00|1227.5|1227.5|1234.5|1233|1236|1234.5|1227.5|1227|13277
1646396400000|2022-03-04 12:20:00|1234|1232.5|1233|1232|1235.5|1234|1233|1231.5|4368
1646396700000|2022-03-04 12:25:00|1232|1231.5|1230.5|1229.5|1233|1232|1230.5|1229.5|3810
1646397000000|2022-03-04 12:30:00|1230|1230|1236|1235|1236|1235|1230|1230|6220
1646397300000|2022-03-04 12:35:00|1236.5|1235.5|1238.5|1237.5|1238.5|1237.5|1235|1234|2827
1646397600000|2022-03-04 12:40:00|1239|1238|1238.5|1237|1241.5|1239.5|1236.5|1235|8854
1646397900000|2022-03-04 12:45:00|1239|1237.5|1237.5|1236|1240|1239|1237|1235.5|3510
1646398200000|2022-03-04 12:50:00|1237|1236.5|1242|1240|1243|1241.5|1237|1236.5|7561
1646398500000|2022-03-04 12:55:00|1241.5|1240.5|1243.5|1242.5|1249|1247|1241.5|1240|12016
1646398800000|2022-03-04 13:00:00|1244.5|1242|1247.5|1246|1247.5|1246|1242.5|1242|9311
1646399100000|2022-03-04 13:05:00|1247|1245.5|1244|1243|1247|1246|1243.5|1243|4808
1646399400000|2022-03-04 13:10:00|1243.5|1242.5|1247|1246|1247|1246.5|1242.5|1241|8825
1646399700000|2022-03-04 13:15:00|1246.5|1246.5|1242.5|1241.5|1246.5|1246.5|1242.5|1240.5|5186
1646400000000|2022-03-04 13:20:00|1242|1242|1243|1242|1245.5|1244.5|1242|1241|22514
1646400300000|2022-03-04 13:25:00|1242|1241.5|1249|1248|1249.5|1248.5|1242|1241|13234
1646400600000|2022-03-04 13:30:00|1249.5|1248.5|1251|1249|1253.5|1251|1249|1247.5|30115
1646400900000|2022-03-04 13:35:00|1251.5|1249.5|1253.5|1252|1256|1254.5|1251|1249.5|7643
1646401200000|2022-03-04 13:40:00|1254|1252.5|1257|1255.5|1259|1257.5|1250.5|1248.5|17668
1646401500000|2022-03-04 13:45:00|1256.5|1255|1247.5|1246|1256.5|1255|1246.5|1245.5|13550
1646401800000|2022-03-04 13:50:00|1247|1245.5|1242.5|1241|1247|1246|1240|1238.5|18138
1646402100000|2022-03-04 13:55:00|1242|1240.5|1237.5|1236.5|1242|1240.5|1235|1234|8549
1646402400000|2022-03-04 14:00:00|1237|1236|1235|1234|1237|1236|1235|1234|6872
1646402700000|2022-03-04 14:05:00|1235.5|1234.5|1235|1233.5|1235.5|1234.5|1229.5|1229|12608
1646403000000|2022-03-04 14:10:00|1234.5|1233|1237|1236.5|1238.5|1237|1233|1231.5|6297
1646403300000|2022-03-04 14:15:00|1237.5|1237|1237|1236|1239|1238|1235.5|1234.5|6834
1646403600000|2022-03-04 14:20:00|1236.5|1236.5|1238|1236.5|1242.5|1241|1236.5|1236|7594
1646403900000|2022-03-04 14:25:00|1237.5|1236|1236.5|1235.5|1238|1237|1236|1235|7038
1646404200000|2022-03-04 14:30:00|1237|1236|1238.5|1237.5|1241.5|1240.5|1236.5|1235.5|15124
1646404500000|2022-03-04 14:35:00|1237.5|1237|1243.5|1242|1248|1247|1237.5|1236|14714
1646404800000|2022-03-04 14:40:00|1243|1241.5|1240|1239|1243.5|1242.5|1238.5|1237.5|17078
1646405100000|2022-03-04 14:45:00|1240.5|1239.5|1230.5|1229.5|1241.5|1240.5|1230.5|1229.5|22123
1646405400000|2022-03-04 14:50:00|1231|1230|1232|1230.5|1236.5|1234.5|1229|1228|13887
1646405700000|2022-03-04 14:55:00|1232.5|1231|1235|1234|1236.5|1235|1230.5|1229.5|17504
1646406000000|2022-03-04 15:00:00|1236|1234.5|1236|1234.5|1238.5|1237|1233.5|1233|13974
1646406300000|2022-03-04 15:05:00|1235.5|1234|1228.5|1227.5|1235.5|1234|1226.5|1225.5|25803
1646406600000|2022-03-04 15:10:00|1228|1227|1227.5|1226.5|1228|1227.5|1225|1224.5|25733
1646406900000|2022-03-04 15:15:00|1227|1226|1228.5|1227|1231.5|1231|1226.5|1225|19346
1646407200000|2022-03-04 15:20:00|1228|1227.5|1231|1230|1232|1230.5|1225.5|1224.5|15901
1646407500000|2022-03-04 15:25:00|1230.5|1229.5|1230|1228.5|1233|1232|1228.5|1228|26787
1646407800000|2022-03-04 15:30:00|1229.5|1228|1224.5|1222.5|1230|1228|1222|1221.5|20703
1646408100000|2022-03-04 15:35:00|1226.5|1223|1228|1226.5|1230.5|1229.5|1224.5|1223|17494
1646408400000|2022-03-04 15:40:00|1227.5|1227|1223|1221.5|1227.5|1227|1220.5|1220|18026
1646408700000|2022-03-04 15:45:00|1222|1222|1225|1224.5|1227.5|1226|1220|1219|16502
1646409000000|2022-03-04 15:50:00|1225.5|1224|1228.5|1227|1230.5|1229|1223.5|1223|16700
1646409300000|2022-03-04 15:55:00|1228|1226.5|1225|1224|1229|1227.5|1224.5|1223.5|52926
1646409600000|2022-03-04 16:00:00|1225.5|1224.5|1224|1223|1227|1226.5|1224|1223|22812
1646409900000|2022-03-04 16:05:00|1223.5|1222.5|1218|1217|1224|1223|1217.5|1217|21352
1646410200000|2022-03-04 16:10:00|1217.5|1217.5|1220|1219|1221|1219.5|1217.5|1216.5|43112
1646410500000|2022-03-04 16:15:00|1220.5|1219.5|1219.5|1218.5|1222|1220.5|1218|1217|21597
1646410800000|2022-03-04 16:20:00|1219|1218|1221|1220|1221|1220.5|1217.5|1216.5|29393
1646411100000|2022-03-04 16:25:00|1220.5|1219.5|1218|1217|1221|1220|1216|1215|43860
1646640000000|2022-03-07 08:00:00|1199.5|1191.5|1183.5|1180.5|1199.5|1193|1176|1170.5|113306
1646640300000|2022-03-07 08:05:00|1185|1181|1182|1179|1196.5|1193|1181.5|1178.5|13684
1646640600000|2022-03-07 08:10:00|1181.5|1179.5|1170.5|1168|1186|1184|1163.5|1160|21348
1646640900000|2022-03-07 08:15:00|1169.5|1167.5|1169.5|1168|1172.5|1170.5|1161|1159.5|20737
1646641200000|2022-03-07 08:20:00|1170|1168.5|1164.5|1162.5|1174|1170.5|1160.5|1158|14393
1646641500000|2022-03-07 08:25:00|1165|1163.5|1157.5|1156|1168.5|1165.5|1155.5|1153|14495
1646641800000|2022-03-07 08:30:00|1156.5|1155.5|1145|1143.5|1156.5|1155.5|1142|1140.5|24678
1646642100000|2022-03-07 08:35:00|1144.5|1144|1148|1145.5|1153.5|1152|1140|1138|26467
1646642400000|2022-03-07 08:40:00|1147.5|1146|1136|1134|1147.5|1146|1136|1133.5|18137
1646642700000|2022-03-07 08:45:00|1137|1134.5|1130|1127.5|1140.5|1138|1128|1126|19023
1646643000000|2022-03-07 08:50:00|1129.5|1127|1142.5|1140|1142.5|1140|1127.5|1127|10265
1646643300000|2022-03-07 08:55:00|1143|1140.5|1139|1137.5|1149|1147|1139|1137.5|24462
1646643600000|2022-03-07 09:00:00|1138|1137|1132|1130|1139|1137.5|1128|1126|24312
1646643900000|2022-03-07 09:05:00|1131.5|1129.5|1145|1143.5|1146|1144|1129.5|1127.5|14839
1646644200000|2022-03-07 09:10:00|1145.5|1144|1150.5|1149|1153|1150|1142.5|1142|15204
1646644500000|2022-03-07 09:15:00|1149.5|1148.5|1150.5|1149.5|1154|1152|1149.5|1148|8401
1646644800000|2022-03-07 09:20:00|1151.5|1150|1146.5|1144.5|1151.5|1150|1144|1142.5|6606
1646645100000|2022-03-07 09:25:00|1147|1145|1142.5|1141|1148.5|1146.5|1142.5|1140.5|13837
1646645400000|2022-03-07 09:30:00|1143|1141.5|1145.5|1144|1148.5|1147|1141|1138|17195
1646645700000|2022-03-07 09:35:00|1144.5|1144.5|1144.5|1143|1146|1144.5|1140.5|1139.5|9572
1646646000000|2022-03-07 09:40:00|1144|1142.5|1143|1141.5|1147.5|1145.5|1139|1138|12945
1646646300000|2022-03-07 09:45:00|1142.5|1141|1143|1141.5|1144|1142.5|1140|1137.5|7988
1646646600000|2022-03-07 09:50:00|1142.5|1141|1147|1145|1148|1146.5|1141.5|1140|7412
1646646900000|2022-03-07 09:55:00|1146.5|1144.5|1151.5|1150.5|1154|1152.5|1146|1144|11561
1646647200000|2022-03-07 10:00:00|1151|1150|1153|1151|1153.5|1151|1148.5|1146.5|6024
1646647500000|2022-03-07 10:05:00|1152.5|1152|1159.5|1158|1160|1158.5|1152.5|1151|3440
1646647800000|2022-03-07 10:10:00|1159|1157|1155.5|1154|1159.5|1158.5|1153.5|1153|9622
1646648100000|2022-03-07 10:15:00|1155|1153.5|1148.5|1147|1155|1153.5|1147.5|1146|9095
1646648400000|2022-03-07 10:20:00|1148|1146.5|1148.5|1146.5|1149|1147.5|1145|1143|4546
1646648700000|2022-03-07 10:25:00|1148|1146|1143|1141.5|1148|1146|1141|1140|11993
1646649000000|2022-03-07 10:30:00|1142.5|1142|1141.5|1140.5|1145.5|1144.5|1141.5|1140|9429
1646649300000|2022-03-07 10:35:00|1142|1141|1141.5|1140|1149|1147.5|1141|1140|9089
1646649600000|2022-03-07 10:40:00|1142|1140.5|1143.5|1142|1146|1145|1139|1137.5|12846
1646649900000|2022-03-07 10:45:00|1144|1142.5|1144.5|1143|1145|1144|1142|1141|7983
1646650200000|2022-03-07 10:50:00|1144|1142.5|1139.5|1137.5|1144|1143.5|1138.5|1136.5|12374
1646650500000|2022-03-07 10:55:00|1138|1137|1133.5|1132|1139|1138|1133|1131.5|9805
1646650800000|2022-03-07 11:00:00|1134|1132.5|1132.5|1130|1139|1137.5|1132|1130|17329
1646651100000|2022-03-07 11:05:00|1132|1131|1129|1128|1132|1131|1127.5|1126|6731
1646651400000|2022-03-07 11:10:00|1129.5|1128.5|1129.5|1128.5|1133.5|1132|1127|1126|13482
1646651700000|2022-03-07 11:15:00|1129|1128|1125.5|1123.5|1129|1128|1120|1118|17047
1646652000000|2022-03-07 11:20:00|1124.5|1123|1126|1124|1127.5|1125|1118|1117|12410
1646652300000|2022-03-07 11:25:00|1125|1123|1127.5|1126|1129|1127|1121.5|1120.5|10137
1646652600000|2022-03-07 11:30:00|1128|1126.5|1127.5|1126.5|1129|1127.5|1126.5|1125.5|2761
1646652900000|2022-03-07 11:35:00|1127|1126|1128|1127|1131|1129.5|1126|1124.5|15751
1646653200000|2022-03-07 11:40:00|1128.5|1127.5|1124.5|1123|1129.5|1128.5|1124.5|1123|6538
1646653500000|2022-03-07 11:45:00|1125|1123.5|1123.5|1122.5|1126|1125.5|1123.5|1122.5|8272
1646653800000|2022-03-07 11:50:00|1123|1121.5|1124|1122.5|1125.5|1125|1121.5|1120|8775
1646654100000|2022-03-07 11:55:00|1124.5|1123|1123|1121.5|1130.5|1129|1123|1121|20727
1646654400000|2022-03-07 12:00:00|1122.5|1121|1135|1134|1135.5|1134|1122.5|1121|7852
1646654700000|2022-03-07 12:05:00|1134.5|1133.5|1135.5|1134.5|1139.5|1138|1132.5|1132|74279
1646655000000|2022-03-07 12:10:00|1136|1135|1139.5|1138|1140.5|1138.5|1135.5|1135|4896
1646655300000|2022-03-07 12:15:00|1140|1138.5|1146|1144.5|1146.5|1145|1139|1138|25934
1646655600000|2022-03-07 12:20:00|1145|1145|1151.5|1150.5|1153|1151.5|1145|1145|65910
1646655900000|2022-03-07 12:25:00|1150.5|1150|1145|1143.5|1150.5|1150|1143|1141.5|14579
1646656200000|2022-03-07 12:30:00|1145.5|1144|1147.5|1146|1148.5|1147|1143.5|1143|6819
1646656500000|2022-03-07 12:35:00|1146.5|1146.5|1150.5|1148.5|1152|1151|1145.5|1144.5|8775
1646656800000|2022-03-07 12:40:00|1150|1149|1154|1153|1156|1155|1149.5|1148.5|43969
1646657100000|2022-03-07 12:45:00|1154.5|1152|1149.5|1148|1154.5|1152.5|1148|1146|32816
1646657400000|2022-03-07 12:50:00|1149|1147.5|1151.5|1150.5|1154|1152.5|1148.5|1147.5|9083
1646657700000|2022-03-07 12:55:00|1152.5|1151|1153.5|1152.5|1154|1153|1149.5|1148.5|9980
1646658000000|2022-03-07 13:00:00|1154.5|1153|1153.5|1152.5|1155.5|1154.5|1152.5|1150.5|7000
1646658300000|2022-03-07 13:05:00|1154|1153|1157.5|1156.5|1158|1157|1154|1153|5234
1646658600000|2022-03-07 13:10:00|1158|1157|1160|1158.5|1160|1159|1158|1156.5|4681
1646658900000|2022-03-07 13:15:00|1160.5|1159|1163.5|1162|1164|1162|1160.5|1159|2376
1646659200000|2022-03-07 13:20:00|1164|1162.5|1169|1167.5|1169.5|1167.5|1163|1162.5|10577
1646659500000|2022-03-07 13:25:00|1169.5|1168|1169|1167.5|1172|1170.5|1164.5|1162|17733
1646659800000|2022-03-07 13:30:00|1169.5|1168|1171.5|1170|1171.5|1170.5|1169|1167.5|4126
1646660100000|2022-03-07 13:35:00|1172|1170.5|1166|1164.5|1174|1172.5|1165|1164.5|206852
1646660400000|2022-03-07 13:40:00|1165.5|1165|1164.5|1163|1166.5|1165|1161|1160|11671
1646660700000|2022-03-07 13:45:00|1164|1163.5|1167.5|1166.5|1169|1168|1164|1163|8396
1646661000000|2022-03-07 13:50:00|1166.5|1166|1170.5|1169.5|1172|1171|1166.5|1165.5|9526
1646661300000|2022-03-07 13:55:00|1171|1170|1169.5|1168.5|1174|1173|1169.5|1168.5|18209
1646661600000|2022-03-07 14:00:00|1170|1168|1175|1173|1175.5|1173.5|1166.5|1165.5|7703
1646661900000|2022-03-07 14:05:00|1174|1173.5|1173.5|1172.5|1176|1174.5|1172.5|1171.5|8153
1646662200000|2022-03-07 14:10:00|1174|1173.5|1175|1173.5|1175.5|1174|1173|1172|5088
1646662500000|2022-03-07 14:15:00|1174.5|1173|1176|1175|1176.5|1175.5|1172.5|1172|8094
1646662800000|2022-03-07 14:20:00|1176.5|1175.5|1176|1174.5|1177.5|1176.5|1175|1173.5|9052
1646663100000|2022-03-07 14:25:00|1175.5|1174|1179.5|1178|1179.5|1178|1174.5|1173.5|13195
1646663400000|2022-03-07 14:30:00|1180.5|1178.5|1177.5|1176.5|1184.5|1184|1173.5|1172.5|50437
1646663700000|2022-03-07 14:35:00|1177|1176|1183|1181.5|1185.5|1184.5|1176.5|1175|22606
1646664000000|2022-03-07 14:40:00|1182.5|1181|1177|1175.5|1182.5|1181|1174.5|1173.5|18551
1646664300000|2022-03-07 14:45:00|1176.5|1176|1178|1176.5|1180.5|1179|1176|1175.5|13329
1646664600000|2022-03-07 14:50:00|1178.5|1177|1193.5|1192.5|1194|1192.5|1178.5|1177|24521
1646664900000|2022-03-07 14:55:00|1193|1192|1192.5|1191|1194|1192.5|1186|1184.5|63612
1646665200000|2022-03-07 15:00:00|1192|1190.5|1194|1192|1194|1192|1189|1187.5|21374
1646665500000|2022-03-07 15:05:00|1194.5|1193|1188|1187|1197.5|1195|1188|1187|8262
1646665800000|2022-03-07 15:10:00|1188.5|1187.5|1187|1186.5|1190|1188.5|1183.5|1182|131881
1646666100000|2022-03-07 15:15:00|1186.5|1185.5|1189.5|1188|1191|1189.5|1186.5|1184.5|14280
1646666400000|2022-03-07 15:20:00|1190|1189|1199.5|1198|1199.5|1198|1188|1187|107934
1646666700000|2022-03-07 15:25:00|1199|1198.5|1201|1200|1203|1201|1195.5|1195|28589
1646667000000|2022-03-07 15:30:00|1201.5|1200.5|1201|1199.5|1204|1203|1201|1199.5|10680
1646667300000|2022-03-07 15:35:00|1201.5|1200|1205.5|1204|1208|1206|1201.5|1200|17025
1646667600000|2022-03-07 15:40:00|1205|1203.5|1204.5|1203.5|1207|1205|1202|1201|32310
1646667900000|2022-03-07 15:45:00|1205|1203|1202|1200.5|1205|1204|1199|1198|55246
1646668200000|2022-03-07 15:50:00|1201.5|1200|1197.5|1196.5|1202.5|1201.5|1197.5|1196.5|55057
1646668500000|2022-03-07 15:55:00|1197|1196|1191.5|1190.5|1197|1196|1191.5|1189.5|32243
1646668800000|2022-03-07 16:00:00|1190.5|1190|1194|1192.5|1194|1193|1190.5|1189|12152
1646669100000|2022-03-07 16:05:00|1194.5|1193|1192.5|1191.5|1197|1196|1191|1190|18806
1646669400000|2022-03-07 16:10:00|1192|1191|1187.5|1186|1193|1192|1186.5|1185.5|22719
1646669700000|2022-03-07 16:15:00|1187|1186.5|1191.5|1190.5|1192.5|1191|1187|1186.5|19539
1646670000000|2022-03-07 16:20:00|1191|1190|1190|1189|1195.5|1194|1190|1189|23393
1646670300000|2022-03-07 16:25:00|1189.5|1188.5|1189.5|1188|1191.5|1190.5|1187.5|1187|45977
1646726400000|2022-03-08 08:00:00|1169.5|1165|1168|1165|1171.5|1168|1156|1149.5|30152
1646726700000|2022-03-08 08:05:00|1167.5|1164|1148.5|1146|1169.5|1167|1147.5|1145|35368
1646727000000|2022-03-08 08:10:00|1149|1145.5|1151|1148.5|1159.5|1157.5|1147.5|1145|34235
1646727300000|2022-03-08 08:15:00|1151.5|1148|1153|1151.5|1159|1156|1151|1148|14484
1646727600000|2022-03-08 08:20:00|1152.5|1150.5|1153|1151.5|1160.5|1158|1150|1148.5|21168
1646727900000|2022-03-08 08:25:00|1152|1151|1142|1139.5|1153|1151.5|1141.5|1139|32913
1646728200000|2022-03-08 08:30:00|1143|1140.5|1142|1140.5|1147|1145.5|1136.5|1136|50806
1646728500000|2022-03-08 08:35:00|1142.5|1141|1136.5|1135|1146|1145|1135|1133.5|19647
1646728800000|2022-03-08 08:40:00|1137|1135.5|1128.5|1127.5|1145.5|1143.5|1125|1124|23455
1646729100000|2022-03-08 08:45:00|1128|1126.5|1126|1125|1136.5|1134.5|1126|1124.5|25651
1646729400000|2022-03-08 08:50:00|1127|1125.5|1120.5|1119|1129|1127.5|1117.5|1116.5|20442
1646729700000|2022-03-08 08:55:00|1121.5|1119.5|1120|1118|1124.5|1122.5|1118.5|1116|17681
1646730000000|2022-03-08 09:00:00|1119.5|1118.5|1124.5|1123|1131.5|1130.5|1119|1117.5|27290
1646730300000|2022-03-08 09:05:00|1125.5|1124|1133.5|1132|1134.5|1133|1123.5|1121.5|13250
1646730600000|2022-03-08 09:10:00|1134.5|1132.5|1142|1140.5|1142.5|1141.5|1133.5|1132|23582
1646730900000|2022-03-08 09:15:00|1142.5|1141|1147|1145.5|1148.5|1146.5|1142.5|1141|11583
1646731200000|2022-03-08 09:20:00|1146|1145|1143.5|1142.5|1146|1145|1141.5|1140|21121
1646731500000|2022-03-08 09:25:00|1144|1143|1145.5|1144.5|1148.5|1147.5|1144|1142.5|12023
1646731800000|2022-03-08 09:30:00|1145|1143.5|1136.5|1134|1145|1143.5|1134.5|1133.5|20504
1646732100000|2022-03-08 09:35:00|1136|1133.5|1132|1130.5|1136|1134.5|1128|1126|14704
1646732400000|2022-03-08 09:40:00|1131.5|1130|1131.5|1130|1132.5|1131|1127|1125.5|15806
1646732700000|2022-03-08 09:45:00|1132.5|1130.5|1134.5|1132.5|1139|1137.5|1131|1130|16107
1646733000000|2022-03-08 09:50:00|1134|1133|1130|1128|1134|1133.5|1130|1127.5|11038
1646733300000|2022-03-08 09:55:00|1129.5|1128.5|1131.5|1130|1132.5|1131|1129|1127|12314
1646733600000|2022-03-08 10:00:00|1130.5|1129.5|1123.5|1121|1133.5|1132|1123.5|1121|14774
1646733900000|2022-03-08 10:05:00|1124|1122|1128.5|1127|1128.5|1127|1121|1119|14439
1646734200000|2022-03-08 10:10:00|1129|1128|1130|1128|1130|1128|1125.5|1123.5|10076
1646734500000|2022-03-08 10:15:00|1129.5|1128.5|1126|1124.5|1130.5|1129|1123|1122.5|12399
1646734800000|2022-03-08 10:20:00|1127|1125|1129|1127.5|1131|1129.5|1126.5|1125|8709
1646735100000|2022-03-08 10:25:00|1129.5|1128|1131.5|1130|1131.5|1130.5|1129|1128|6756
1646735400000|2022-03-08 10:30:00|1132|1130.5|1127.5|1126|1134.5|1133|1125|1124|19138
1646735700000|2022-03-08 10:35:00|1128|1126.5|1119|1117|1128|1127|1118|1116|17641
1646736000000|2022-03-08 10:40:00|1118.5|1117.5|1119|1118|1121.5|1120.5|1115.5|1114.5|18469
1646736300000|2022-03-08 10:45:00|1119.5|1119|1116.5|1115.5|1122.5|1121.5|1116.5|1115.5|15396
1646736600000|2022-03-08 10:50:00|1115.5|1115|1122.5|1121.5|1122.5|1121.5|1115|1114.5|10286
1646736900000|2022-03-08 10:55:00|1123|1122|1124|1122.5|1126.5|1125|1122.5|1121.5|5931
1646737200000|2022-03-08 11:00:00|1123.5|1122|1109|1107|1123.5|1122.5|1109|1107|24294
1646737500000|2022-03-08 11:05:00|1110|1107.5|1106.5|1105|1116|1114|1102.5|1100.5|75116
1646737800000|2022-03-08 11:10:00|1106|1104.5|1101|1099|1109.5|1107.5|1099.5|1097|58882
1646738100000|2022-03-08 11:15:00|1100.5|1098|1103.5|1101.5|1103.5|1101.5|1096.5|1095|35362
1646738400000|2022-03-08 11:20:00|1104|1102.5|1097.5|1096|1104.5|1103.5|1097.5|1096|16439
1646738700000|2022-03-08 11:25:00|1097|1095.5|1096.5|1094.5|1102|1100|1091.5|1088.5|52311
1646739000000|2022-03-08 11:30:00|1097|1095|1102.5|1101|1103|1101.5|1090|1089|33588
1646739300000|2022-03-08 11:35:00|1103|1101.5|1102|1101.5|1106.5|1105.5|1102|1101|28218
1646739600000|2022-03-08 11:40:00|1102.5|1102|1097|1095.5|1106|1105.5|1096.5|1094.5|66257
1646739900000|2022-03-08 11:45:00|1096.5|1096|1099.5|1098|1101.5|1100|1096|1094|39676
1646740200000|2022-03-08 11:50:00|1100|1099|1090|1088.5|1102|1100.5|1088|1086.5|20513
1646740500000|2022-03-08 11:55:00|1090.5|1089|1089.5|1087|1091.5|1090|1085|1082.5|24576
1646740800000|2022-03-08 12:00:00|1090|1087.5|1096.5|1095.5|1096.5|1095.5|1089.5|1087.5|25468
1646741100000|2022-03-08 12:05:00|1097|1096|1095|1094|1099|1098.5|1091.5|1089.5|47259
1646741400000|2022-03-08 12:10:00|1095.5|1094.5|1093.5|1092|1098.5|1097.5|1092.5|1091|19833
1646741700000|2022-03-08 12:15:00|1094.5|1092.5|1095.5|1094.5|1096|1094.5|1093.5|1092|21536
1646742000000|2022-03-08 12:20:00|1096|1095|1094|1093|1096.5|1095.5|1091.5|1091|25612
1646742300000|2022-03-08 12:25:00|1094.5|1093.5|1088|1086.5|1094.5|1093.5|1085.5|1084|41090
1646742600000|2022-03-08 12:30:00|1088.5|1087|1089|1088|1091|1090|1082.5|1081.5|44956
1646742900000|2022-03-08 12:35:00|1089.5|1088.5|1089|1087|1092.5|1090.5|1087.5|1085|34388
1646743200000|2022-03-08 12:40:00|1088.5|1086|1083.5|1081.5|1088.5|1086.5|1081.5|1080|21528
1646743500000|2022-03-08 12:45:00|1082.5|1081|1090|1089|1091.5|1090.5|1081.5|1080.5|34992
1646743800000|2022-03-08 12:50:00|1090.5|1089.5|1089|1087.5|1091.5|1090.5|1085|1083|32063
1646744100000|2022-03-08 12:55:00|1089.5|1088|1089|1087.5|1091.5|1090.5|1088|1086.5|19209
1646744400000|2022-03-08 13:00:00|1088.5|1087|1079.5|1077.5|1088.5|1087.5|1074|1071|40980
1646744700000|2022-03-08 13:05:00|1079|1078|1077|1076|1080.5|1079.5|1076.5|1074.5|23587
1646745000000|2022-03-08 13:10:00|1076.5|1075.5|1074|1073|1079|1077.5|1072.5|1071|32767
1646745300000|2022-03-08 13:15:00|1074.5|1073.5|1071|1069.5|1075|1074|1069|1068|20057
1646745600000|2022-03-08 13:20:00|1070|1069|1067.5|1066|1071|1070|1067|1065|11848
1646745900000|2022-03-08 13:25:00|1068|1066.5|1071.5|1069|1072|1071|1068|1066|28533
1646746200000|2022-03-08 13:30:00|1070.5|1068.5|1070|1067.5|1072.5|1071|1069|1067.5|19018
1646746500000|2022-03-08 13:35:00|1069.5|1068|1071|1069.5|1072.5|1072|1069.5|1068|15169
1646746800000|2022-03-08 13:40:00|1070.5|1070|1063|1061.5|1071.5|1070.5|1061|1060|39470
1646747100000|2022-03-08 13:45:00|1063.5|1062|1071.5|1070|1072|1071.5|1063.5|1062|30161
1646747400000|2022-03-08 13:50:00|1072|1070.5|1072.5|1071|1074|1073|1070|1069|22330
1646747700000|2022-03-08 13:55:00|1073|1071.5|1073|1072|1076|1075|1069|1068.5|41433
1646748000000|2022-03-08 14:00:00|1073.5|1072.5|1076|1074.5|1077.5|1076|1071|1069.5|52417
1646748300000|2022-03-08 14:05:00|1076.5|1075|1074.5|1073|1077.5|1076.5|1074|1072.5|16525
1646748600000|2022-03-08 14:10:00|1074|1073.5|1075.5|1074|1076|1075|1073.5|1072|26080
1646748900000|2022-03-08 14:15:00|1076|1074.5|1078|1076.5|1078.5|1077.5|1076|1074.5|23711
1646749200000|2022-03-08 14:20:00|1077.5|1077|1079.5|1078|1080|1079.5|1075|1074|49524
1646749500000|2022-03-08 14:25:00|1079|1077.5|1078|1076.5|1079|1077.5|1077.5|1075.5|6302
1646749800000|2022-03-08 14:30:00|1078.5|1077|1073.5|1072.5|1081.5|1081|1073.5|1072.5|32067
1646750100000|2022-03-08 14:35:00|1074|1072|1069.5|1068.5|1077.5|1076.5|1069|1068|41283
1646750400000|2022-03-08 14:40:00|1070|1069|1073.5|1072|1078|1077.5|1068|1067|41720
1646750700000|2022-03-08 14:45:00|1073|1071.5|1069|1068|1073|1071.5|1069|1068|17222
1646751000000|2022-03-08 14:50:00|1068.5|1067.5|1069|1068|1069.5|1069|1064.5|1062.5|40496
1646751300000|2022-03-08 14:55:00|1069.5|1068.5|1070.5|1069.5|1073.5|1072.5|1067.5|1067|52747
1646751600000|2022-03-08 15:00:00|1070|1069|1067|1065.5|1071.5|1071|1065.5|1063.5|45980
1646751900000|2022-03-08 15:05:00|1067.5|1066|1072.5|1071.5|1075.5|1074|1067.5|1066|49238
1646752200000|2022-03-08 15:10:00|1072|1071|1072.5|1071|1075.5|1074|1070.5|1069.5|33536
1646752500000|2022-03-08 15:15:00|1072|1071.5|1072|1071|1075|1073.5|1069.5|1067.5|65418
1646752800000|2022-03-08 15:20:00|1072.5|1071.5|1079|1077|1081.5|1080|1068.5|1067|61120
1646753100000|2022-03-08 15:25:00|1078.5|1077.5|1080|1078.5|1081.5|1080.5|1075|1073.5|42153
1646753400000|2022-03-08 15:30:00|1080.5|1079|1068.5|1067.5|1080.5|1079|1068|1067.5|42877
1646753700000|2022-03-08 15:35:00|1069|1068|1072|1070.5|1072|1071|1068.5|1067.5|32389
1646754000000|2022-03-08 15:40:00|1072.5|1071|1070|1069|1074.5|1073.5|1068|1067.5|49919
1646754300000|2022-03-08 15:45:00|1069.5|1068|1073.5|1072.5|1075|1074|1068|1067.5|61198
1646754600000|2022-03-08 15:50:00|1074|1072|1080|1079|1080|1079|1072.5|1072|37239
1646754900000|2022-03-08 15:55:00|1080.5|1079.5|1089.5|1088|1090.5|1089|1080.5|1079.5|35137
1646755200000|2022-03-08 16:00:00|1090|1088.5|1094.5|1093|1094.5|1093|1087.5|1086|26882
1646755500000|2022-03-08 16:05:00|1095|1093.5|1098.5|1097|1098.5|1097.5|1095|1093.5|23534
1646755800000|2022-03-08 16:10:00|1099|1097.5|1096|1094.5|1101.5|1100.5|1093.5|1092|32238
1646756100000|2022-03-08 16:15:00|1096.5|1095|1100.5|1099|1101.5|1101|1096.5|1095|37776
1646756400000|2022-03-08 16:20:00|1100|1098.5|1099|1098|1100|1099|1097|1095|53455
1646756700000|2022-03-08 16:25:00|1099.5|1098.5|1102|1100.5|1102.5|1102|1098.5|1097.5|118743
1646812800000|2022-03-09 08:00:00|1117|1109|1120|1117.5|1136.5|1132.5|1110|1106.5|68357
1646813100000|2022-03-09 08:05:00|1121|1118|1123|1121|1129|1125|1116|1112.5|21484
1646813400000|2022-03-09 08:10:00|1123.5|1122|1127.5|1125.5|1136|1133.5|1120.5|1119|44814
1646813700000|2022-03-09 08:15:00|1126.5|1125|1117|1115.5|1128|1126|1115|1114|32332
1646814000000|2022-03-09 08:20:00|1117.5|1116|1104|1102|1117.5|1117|1103|1101.5|34034
1646814300000|2022-03-09 08:25:00|1103.5|1101|1105|1102.5|1111.5|1110|1101|1100|36638
1646814600000|2022-03-09 08:30:00|1105.5|1103.5|1114.5|1113|1118.5|1118|1105|1103.5|17764
1646814900000|2022-03-09 08:35:00|1113.5|1113.5|1121|1119.5|1124|1122.5|1112.5|1111.5|21017
1646815200000|2022-03-09 08:40:00|1121.5|1120|1121.5|1120|1127|1124.5|1119|1118|18828
1646815500000|2022-03-09 08:45:00|1122|1120.5|1122|1121|1124|1123|1118|1117|20748
1646815800000|2022-03-09 08:50:00|1123|1120.5|1129.5|1128|1133.5|1131.5|1122|1120.5|24646
1646816100000|2022-03-09 08:55:00|1130|1128.5|1134|1133|1142|1139|1130|1128.5|18664
1646816400000|2022-03-09 09:00:00|1135|1133.5|1138.5|1137|1142.5|1141.5|1135|1133.5|19565
1646816700000|2022-03-09 09:05:00|1138|1136.5|1137.5|1135.5|1143.5|1141.5|1136.5|1135|26025
1646817000000|2022-03-09 09:10:00|1138|1136.5|1147.5|1145.5|1149|1147.5|1138|1136.5|27679
1646817300000|2022-03-09 09:15:00|1148|1146|1147|1145|1151.5|1149.5|1144|1143|85672
1646817600000|2022-03-09 09:20:00|1147.5|1145.5|1153|1151|1156.5|1155|1145.5|1144.5|22560
1646817900000|2022-03-09 09:25:00|1152|1150.5|1146.5|1145|1156|1154.5|1146|1144.5|33197
1646818200000|2022-03-09 09:30:00|1147|1145.5|1152|1151|1153|1151|1144.5|1144|19317
1646818500000|2022-03-09 09:35:00|1152.5|1150.5|1151.5|1150.5|1153|1151.5|1147|1146|21522
1646818800000|2022-03-09 09:40:00|1152|1151|1150|1149|1155|1154|1149.5|1148.5|16984
1646819100000|2022-03-09 09:45:00|1150.5|1149.5|1145|1144|1152|1150|1144.5|1143.5|12737
1646819400000|2022-03-09 09:50:00|1145.5|1144.5|1144|1143.5|1150|1148.5|1144|1143|29001
1646819700000|2022-03-09 09:55:00|1143.5|1142.5|1133|1132.5|1144|1143|1133|1132.5|24453
1646820000000|2022-03-09 10:00:00|1133.5|1133|1134.5|1133|1137.5|1136|1130|1129|35697
1646820300000|2022-03-09 10:05:00|1133.5|1132|1136|1135|1137|1135|1133.5|1132|15733
1646820600000|2022-03-09 10:10:00|1136.5|1136|1128|1126.5|1137|1136|1127|1126|33045
1646820900000|2022-03-09 10:15:00|1127.5|1127|1122.5|1121|1128|1127|1119|1118|44941
1646821200000|2022-03-09 10:20:00|1122|1120.5|1123|1122|1123.5|1123|1120.5|1118.5|17374
1646821500000|2022-03-09 10:25:00|1123.5|1122.5|1115.5|1114|1125|1123|1115.5|1113.5|27869
1646821800000|2022-03-09 10:30:00|1115|1113.5|1126|1124.5|1126.5|1124.5|1112.5|1111.5|89474
1646822100000|2022-03-09 10:35:00|1126.5|1125|1131.5|1130|1136|1133.5|1126.5|1124.5|14039
1646822400000|2022-03-09 10:40:00|1131|1130.5|1134.5|1133|1137.5|1135|1129.5|1128|8530
1646822700000|2022-03-09 10:45:00|1134|1132.5|1134|1132|1135|1134|1132|1131|10022
1646823000000|2022-03-09 10:50:00|1134.5|1132.5|1137.5|1135.5|1140|1139.5|1132.5|1131|21160
1646823300000|2022-03-09 10:55:00|1137|1136|1134|1133|1138|1137|1133|1131.5|7985
1646823600000|2022-03-09 11:00:00|1133.5|1132|1130.5|1129.5|1134|1132.5|1130.5|1129.5|4567
1646823900000|2022-03-09 11:05:00|1131|1130|1131.5|1130|1132|1131|1127.5|1126.5|21988
1646824200000|2022-03-09 11:10:00|1131|1129|1132|1131|1132|1131.5|1129.5|1128.5|7861
1646824500000|2022-03-09 11:15:00|1132.5|1131.5|1141|1139.5|1143.5|1142.5|1132|1130.5|32080
1646824800000|2022-03-09 11:20:00|1140.5|1140|1142|1140.5|1142|1140.5|1136.5|1135.5|12738
1646825100000|2022-03-09 11:25:00|1141.5|1140|1139|1138|1141.5|1140|1139|1138|8541
1646825400000|2022-03-09 11:30:00|1139.5|1138.5|1139|1137.5|1143.5|1141.5|1138.5|1137|18889
1646825700000|2022-03-09 11:35:00|1139.5|1138|1142.5|1141|1145|1143|1138.5|1138|8098
1646826000000|2022-03-09 11:40:00|1142|1140|1137|1136|1143|1142.5|1137|1136|10505
1646826300000|2022-03-09 11:45:00|1137.5|1136.5|1138|1137.5|1138.5|1138|1136|1135|6623
1646826600000|2022-03-09 11:50:00|1138.5|1138|1135.5|1134.5|1138.5|1138|1134.5|1134|12109
1646826900000|2022-03-09 11:55:00|1136|1134|1149|1146.5|1151|1149|1136|1134|40045
1646827200000|2022-03-09 12:00:00|1148|1147|1138.5|1137.5|1148|1147|1136.5|1136|24694
1646827500000|2022-03-09 12:05:00|1138|1136.5|1135|1133.5|1138|1137|1132.5|1131|10237
1646827800000|2022-03-09 12:10:00|1134|1133|1150|1148.5|1151.5|1149.5|1133.5|1132.5|55517
1646828100000|2022-03-09 12:15:00|1150.5|1148|1154|1151.5|1155|1152.5|1146|1144|26028
1646828400000|2022-03-09 12:20:00|1154.5|1152|1153.5|1152.5|1158.5|1156.5|1153.5|1151.5|15335
1646828700000|2022-03-09 12:25:00|1153|1151.5|1154|1153|1156.5|1156|1151|1150|10772
1646829000000|2022-03-09 12:30:00|1155|1153.5|1153.5|1152.5|1157.5|1156.5|1153.5|1152.5|5991
1646829300000|2022-03-09 12:35:00|1153|1151|1148|1147.5|1153.5|1151.5|1148|1147.5|9293
1646829600000|2022-03-09 12:40:00|1148.5|1147|1150|1148.5|1150|1149.5|1146.5|1145.5|5735
1646829900000|2022-03-09 12:45:00|1149.5|1149|1152|1151|1152|1151|1149.5|1148.5|4362
1646830200000|2022-03-09 12:50:00|1152.5|1151.5|1151.5|1150|1153.5|1151.5|1151.5|1150|2681
1646830500000|2022-03-09 12:55:00|1151|1150.5|1149.5|1148|1151|1150.5|1148|1146.5|8531
1646830800000|2022-03-09 13:00:00|1149|1147.5|1147.5|1146|1150.5|1149.5|1146|1144|14019
1646831100000|2022-03-09 13:05:00|1147|1145.5|1151|1149.5|1151|1149.5|1146.5|1145|9242
1646831400000|2022-03-09 13:10:00|1150.5|1150|1147.5|1146|1151|1150|1147.5|1146|2614
1646831700000|2022-03-09 13:15:00|1147|1147.5|1150.5|1149|1151|1150.5|1147|1146|10985
1646832000000|2022-03-09 13:20:00|1151|1149.5|1151|1150|1152|1151|1150|1149|5293
1646832300000|2022-03-09 13:25:00|1152|1150.5|1149.5|1148|1152|1150.5|1147|1146|6518
1646832600000|2022-03-09 13:30:00|1149|1148.5|1150|1149|1150.5|1149.5|1149|1148.5|4272
1646832900000|2022-03-09 13:35:00|1149.5|1148.5|1148.5|1147|1150|1149|1147|1146|9395
1646833200000|2022-03-09 13:40:00|1148|1146.5|1146.5|1145.5|1151|1149.5|1146.5|1145.5|23644
1646833500000|2022-03-09 13:45:00|1146|1146|1148|1146|1150.5|1149.5|1146|1145.5|16431
1646833800000|2022-03-09 13:50:00|1147.5|1146.5|1148.5|1147|1151|1150|1147|1145.5|25475
1646834100000|2022-03-09 13:55:00|1148|1147.5|1147|1145.5|1150.5|1149|1146|1144|46578
1646834400000|2022-03-09 14:00:00|1146.5|1146|1150.5|1149|1153|1151|1146|1144.5|31720
1646834700000|2022-03-09 14:05:00|1149|1148.5|1147.5|1146|1153|1151.5|1144.5|1143.5|51699
1646835000000|2022-03-09 14:10:00|1147|1146.5|1152.5|1151|1153.5|1152.5|1147|1146|24734
1646835300000|2022-03-09 14:15:00|1152|1151.5|1153.5|1152.5|1156.5|1154.5|1151.5|1150.5|9258
1646835600000|2022-03-09 14:20:00|1154.5|1153|1151.5|1150.5|1156.5|1155.5|1151|1149|7651
1646835900000|2022-03-09 14:25:00|1151|1150|1152|1151|1155|1153|1149.5|1148.5|10572
1646836200000|2022-03-09 14:30:00|1151.5|1150|1151|1150|1155|1153.5|1150|1149|12910
1646836500000|2022-03-09 14:35:00|1150.5|1149.5|1155.5|1154|1156|1154|1149|1148|31220
1646836800000|2022-03-09 14:40:00|1156.5|1154.5|1154|1152.5|1162|1160.5|1154|1152.5|19451
1646837100000|2022-03-09 14:45:00|1153.5|1153|1157|1155.5|1158.5|1157|1151.5|1150|21582
1646837400000|2022-03-09 14:50:00|1156.5|1155|1150.5|1149|1157|1155|1147.5|1146.5|19017
1646837700000|2022-03-09 14:55:00|1150|1148.5|1154.5|1153|1156.5|1154.5|1149|1148|17201
1646838000000|2022-03-09 15:00:00|1154|1152.5|1162|1160|1162|1160.5|1153|1152.5|56931
1646838300000|2022-03-09 15:05:00|1161.5|1160.5|1169.5|1168|1170|1169.5|1160.5|1159|16357
1646838600000|2022-03-09 15:10:00|1168.5|1167.5|1173.5|1172|1174|1172|1166.5|1166|12565
1646838900000|2022-03-09 15:15:00|1173|1171.5|1169|1168|1173.5|1172|1169|1168|10335
1646839200000|2022-03-09 15:20:00|1169.5|1168.5|1171.5|1170.5|1173.5|1172|1169.5|1168.5|12187
1646839500000|2022-03-09 15:25:00|1171|1170|1170|1168.5|1171.5|1170|1166|1165|23278
1646839800000|2022-03-09 15:30:00|1170.5|1169|1168|1166.5|1173.5|1171|1166.5|1164.5|56773
1646840100000|2022-03-09 15:35:00|1167.5|1167|1171|1170|1175|1173|1167|1166|69769
1646840400000|2022-03-09 15:40:00|1171.5|1170.5|1174.5|1172.5|1179.5|1177|1169.5|1169|39399
1646840700000|2022-03-09 15:45:00|1174|1173|1176|1174.5|1178|1176|1172.5|1172|14481
1646841000000|2022-03-09 15:50:00|1176.5|1175|1178|1176.5|1181|1179.5|1176.5|1175|12700
1646841300000|2022-03-09 15:55:00|1177.5|1177|1180.5|1179.5|1182|1180.5|1176|1175|21586
1646841600000|2022-03-09 16:00:00|1180|1179|1176|1175|1180|1179|1175|1174|14343
1646841900000|2022-03-09 16:05:00|1176.5|1175.5|1175.5|1174|1177.5|1176|1174|1172.5|18435
1646842200000|2022-03-09 16:10:00|1175|1174.5|1175|1174|1177.5|1176|1173.5|1172.5|12429
1646842500000|2022-03-09 16:15:00|1174.5|1173.5|1174.5|1174|1175.5|1175|1173.5|1173|13179
1646842800000|2022-03-09 16:20:00|1175|1173.5|1174.5|1173.5|1176|1175|1173|1172|97698
1646843100000|2022-03-09 16:25:00|1175|1174|1177.5|1176|1178|1176|1173.5|1172.5|51683
1646899200000|2022-03-10 08:00:00|1175|1172|1161.5|1159|1177|1172.5|1161|1159|26056
1646899500000|2022-03-10 08:05:00|1161|1159.5|1151|1149|1161.5|1160|1149|1145.5|29028
1646899800000|2022-03-10 08:10:00|1151.5|1150|1160|1158|1161|1159|1151.5|1150|28388
1646900100000|2022-03-10 08:15:00|1159.5|1157.5|1161.5|1159.5|1167.5|1164.5|1157|1155.5|13886
1646900400000|2022-03-10 08:20:00|1161|1158.5|1159.5|1157.5|1161|1159|1152|1150|33328
1646900700000|2022-03-10 08:25:00|1160|1158|1159.5|1158|1165|1162.5|1152.5|1151|19399
1646901000000|2022-03-10 08:30:00|1159|1157.5|1159.5|1158|1162.5|1161|1157|1155.5|13434
1646901300000|2022-03-10 08:35:00|1159|1158.5|1171.5|1170.5|1175|1173.5|1159|1158|43369
1646901600000|2022-03-10 08:40:00|1172|1169.5|1172|1171|1176|1174|1167.5|1166.5|13823
1646901900000|2022-03-10 08:45:00|1171.5|1170.5|1169.5|1168|1173.5|1171|1167.5|1165.5|16875
1646902200000|2022-03-10 08:50:00|1169|1168.5|1164|1162|1171.5|1170|1163|1161.5|15148
1646902500000|2022-03-10 08:55:00|1164.5|1162.5|1170|1168.5|1172.5|1171|1163.5|1161.5|95008
1646902800000|2022-03-10 09:00:00|1170.5|1169.5|1170.5|1169|1175.5|1174|1168.5|1166|14745
1646903100000|2022-03-10 09:05:00|1169.5|1168|1172.5|1171|1173|1171|1168|1166|5856
1646903400000|2022-03-10 09:10:00|1173.5|1171.5|1173.5|1172|1179|1177|1172.5|1171.5|12605
1646903700000|2022-03-10 09:15:00|1174|1172.5|1172.5|1171|1176.5|1176|1172.5|1171|11052
1646904000000|2022-03-10 09:20:00|1172|1170.5|1172.5|1171.5|1180|1177.5|1169.5|1168|8680
1646904300000|2022-03-10 09:25:00|1172|1170.5|1168|1166.5|1172|1170.5|1165.5|1164|18332
1646904600000|2022-03-10 09:30:00|1167.5|1166|1170.5|1169.5|1171|1170|1163.5|1161.5|73256
1646904900000|2022-03-10 09:35:00|1171|1169|1174.5|1172|1177|1175|1169.5|1168.5|10458
1646905200000|2022-03-10 09:40:00|1174|1172.5|1169|1167.5|1175.5|1174|1168|1167|7646
1646905500000|2022-03-10 09:45:00|1169.5|1168|1168.5|1166.5|1172|1170|1166|1164|19802
1646905800000|2022-03-10 09:50:00|1168|1166|1167.5|1166|1173|1172.5|1167.5|1165.5|10843
1646906100000|2022-03-10 09:55:00|1166.5|1165.5|1171|1169|1172.5|1171|1165|1163.5|11680
1646906400000|2022-03-10 10:00:00|1170.5|1168|1171|1170|1172|1170.5|1166.5|1165|11790
1646906700000|2022-03-10 10:05:00|1171.5|1169.5|1171|1170|1176|1173|1171|1168.5|10499
1646907000000|2022-03-10 10:10:00|1171.5|1169.5|1167|1165.5|1173|1172|1165.5|1164|12600
1646907300000|2022-03-10 10:15:00|1167.5|1166.5|1170.5|1169|1172.5|1170.5|1167|1165.5|7062
1646907600000|2022-03-10 10:20:00|1170|1168.5|1171|1170.5|1172.5|1171|1170|1168.5|2410
1646907900000|2022-03-10 10:25:00|1170.5|1170|1171|1169.5|1171.5|1170.5|1169|1168|7244
1646908200000|2022-03-10 10:30:00|1170.5|1169|1169.5|1168.5|1171|1169.5|1167.5|1166|8830
1646908500000|2022-03-10 10:35:00|1169|1168|1155|1154|1170.5|1169|1155|1154|51059
1646908800000|2022-03-10 10:40:00|1155.5|1154.5|1160|1158.5|1160.5|1159.5|1155.5|1154.5|13139
1646909100000|2022-03-10 10:45:00|1159.5|1158|1165.5|1164|1170|1168.5|1158.5|1157.5|42477
1646909400000|2022-03-10 10:50:00|1166|1163.5|1167.5|1166|1171|1169.5|1165|1163.5|17491
1646909700000|2022-03-10 10:55:00|1167|1166.5|1167|1166|1172|1170|1167|1166|7546
1646910000000|2022-03-10 11:00:00|1166.5|1165.5|1170.5|1169.5|1171|1170|1166.5|1165|33826
1646910300000|2022-03-10 11:05:00|1170|1168|1170.5|1169.5|1171|1170|1169.5|1168|6407
1646910600000|2022-03-10 11:10:00|1171|1170|1173|1171.5|1174|1173|1171|1169.5|4465
1646910900000|2022-03-10 11:15:00|1172.5|1171|1172.5|1171.5|1173.5|1173|1171.5|1171|2865
1646911200000|2022-03-10 11:20:00|1173|1172|1170.5|1169|1173.5|1172.5|1170|1169|4620
1646911500000|2022-03-10 11:25:00|1169.5|1168.5|1173|1171.5|1173|1172|1169.5|1168|3313
1646911800000|2022-03-10 11:30:00|1172.5|1171|1169.5|1168.5|1172.5|1171|1166.5|1166|12962
1646912100000|2022-03-10 11:35:00|1170|1169|1170.5|1169|1171|1170|1166.5|1165.5|18147
1646912400000|2022-03-10 11:40:00|1170|1169.5|1170|1168.5|1170.5|1170|1169.5|1168.5|945
1646912700000|2022-03-10 11:45:00|1169.5|1169|1168.5|1167.5|1170|1169|1163.5|1162|31709
1646913000000|2022-03-10 11:50:00|1168|1167|1169.5|1167.5|1171|1169|1166|1165|11068
1646913300000|2022-03-10 11:55:00|1169|1168|1168.5|1167|1169|1168.5|1166.5|1165|5402
1646913600000|2022-03-10 12:00:00|1168|1167.5|1167|1166|1169|1168|1167|1166|2977
1646913900000|2022-03-10 12:05:00|1166.5|1166.5|1170.5|1169.5|1170.5|1169.5|1166.5|1166|5971
1646914200000|2022-03-10 12:10:00|1169.5|1169|1170.5|1169.5|1170.5|1169.5|1167|1165.5|13263
1646914500000|2022-03-10 12:15:00|1169.5|1169|1170|1169|1171|1169.5|1169|1168.5|3611
1646914800000|2022-03-10 12:20:00|1169.5|1168.5|1169|1168|1170|1169|1169|1167.5|2001
1646915100000|2022-03-10 12:25:00|1169.5|1167.5|1171.5|1170|1172|1171|1169|1167.5|4761
1646915400000|2022-03-10 12:30:00|1171|1169.5|1171.5|1171|1172|1171.5|1170|1168.5|5611
1646915700000|2022-03-10 12:35:00|1172|1170.5|1170|1169|1172|1170.5|1170|1169|3056
1646916000000|2022-03-10 12:40:00|1170.5|1169.5|1172|1170.5|1173.5|1172|1170.5|1169.5|5615
1646916300000|2022-03-10 12:45:00|1171.5|1171|1167.5|1166|1172|1171|1163.5|1162.5|21346
1646916600000|2022-03-10 12:50:00|1167|1166.5|1167.5|1165.5|1168|1167|1162.5|1161|46210
1646916900000|2022-03-10 12:55:00|1167|1166.5|1166.5|1165.5|1170.5|1169|1166.5|1165|33108
1646917200000|2022-03-10 13:00:00|1167|1166|1169|1168|1170|1169|1167|1166|8840
1646917500000|2022-03-10 13:05:00|1168.5|1167.5|1170.5|1169.5|1173.5|1172.5|1168.5|1167.5|8126
1646917800000|2022-03-10 13:10:00|1170|1169|1168.5|1167.5|1170.5|1169.5|1168.5|1167|5223
1646918100000|2022-03-10 13:15:00|1168|1167|1172|1170.5|1172|1171|1167.5|1167|12095
1646918400000|2022-03-10 13:20:00|1171.5|1170|1175.5|1173.5|1175.5|1173.5|1171|1170|12918
1646918700000|2022-03-10 13:25:00|1174.5|1174|1175|1174|1176.5|1175.5|1174.5|1173.5|26564
1646919000000|2022-03-10 13:30:00|1175.5|1174.5|1175|1174|1180|1177.5|1173|1171.5|27447
1646919300000|2022-03-10 13:35:00|1176|1174.5|1177|1176|1179|1177|1172.5|1171.5|22102
1646919600000|2022-03-10 13:40:00|1176.5|1175.5|1179|1178|1181.5|1180.5|1176.5|1175.5|8531
1646919900000|2022-03-10 13:45:00|1179.5|1179|1186.5|1185|1187|1185|1179.5|1179|10397
1646920200000|2022-03-10 13:50:00|1186|1184.5|1185.5|1184.5|1190.5|1189|1182|1180.5|19188
1646920500000|2022-03-10 13:55:00|1185|1184|1184.5|1183|1185.5|1184.5|1184|1183|19120
1646920800000|2022-03-10 14:00:00|1185|1184|1188|1186.5|1189|1187.5|1184|1182|12040
1646921100000|2022-03-10 14:05:00|1188.5|1187|1188|1186.5|1190.5|1189|1186|1185|7031
1646921400000|2022-03-10 14:10:00|1189|1187|1191.5|1190|1191.5|1190.5|1186.5|1185.5|8852
1646921700000|2022-03-10 14:15:00|1191|1189.5|1187.5|1186|1191|1189.5|1185.5|1184|11201
1646922000000|2022-03-10 14:20:00|1188|1186.5|1186.5|1185.5|1188.5|1187|1184.5|1183.5|9184
1646922300000|2022-03-10 14:25:00|1187|1186|1190.5|1189.5|1191|1189.5|1187|1186|13359
1646922600000|2022-03-10 14:30:00|1191|1189|1186.5|1185|1191.5|1189.5|1186|1184.5|13932
1646922900000|2022-03-10 14:35:00|1186|1184.5|1179|1177.5|1186|1184.5|1178.5|1177.5|8869
1646923200000|2022-03-10 14:40:00|1178.5|1177|1181|1180|1185|1183.5|1178|1177|16075
1646923500000|2022-03-10 14:45:00|1181.5|1180.5|1177.5|1176.5|1183.5|1182.5|1177|1176|15197
1646923800000|2022-03-10 14:50:00|1177|1176|1180|1178.5|1180|1179|1175.5|1174|14553
1646924100000|2022-03-10 14:55:00|1179.5|1179|1188.5|1187|1189|1187|1179.5|1179|14079
1646924400000|2022-03-10 15:00:00|1188|1186|1182.5|1181.5|1188.5|1187|1182.5|1181|11253
1646924700000|2022-03-10 15:05:00|1183|1182|1180.5|1179.5|1184|1183|1180|1178.5|12657
1646925000000|2022-03-10 15:10:00|1180|1179|1176|1174.5|1181.5|1180.5|1175.5|1174|15770
1646925300000|2022-03-10 15:15:00|1175|1174|1181|1180|1182.5|1181.5|1175|1174|26161
1646925600000|2022-03-10 15:20:00|1181.5|1180.5|1177|1175|1182|1181|1177|1175|15678
1646925900000|2022-03-10 15:25:00|1177.5|1175.5|1176.5|1175|1182|1181|1176.5|1175|34567
1646926200000|2022-03-10 15:30:00|1177|1175.5|1176.5|1175.5|1181.5|1180|1176.5|1175.5|12362
1646926500000|2022-03-10 15:35:00|1177|1176|1178|1176.5|1178.5|1177.5|1175|1173.5|25489
1646926800000|2022-03-10 15:40:00|1177.5|1176|1175|1174|1178|1177|1174.5|1173.5|10767
1646927100000|2022-03-10 15:45:00|1175.5|1175|1181.5|1180|1183.5|1183|1175.5|1175|39309
1646927400000|2022-03-10 15:50:00|1181|1179.5|1178.5|1177.5|1181|1179.5|1177.5|1176.5|23410
1646927700000|2022-03-10 15:55:00|1178|1177|1176.5|1175|1180|1179|1175|1173.5|51956
1646928000000|2022-03-10 16:00:00|1176|1174.5|1181|1179.5|1181|1179.5|1174|1172.5|64897
1646928300000|2022-03-10 16:05:00|1181.5|1180|1183.5|1182.5|1184.5|1183.5|1180.5|1180|66113
1646928600000|2022-03-10 16:10:00|1183|1182|1185.5|1184.5|1186|1185|1183|1182|22786
1646928900000|2022-03-10 16:15:00|1185|1184|1185|1184|1186.5|1186|1185|1183.5|26362
1646929200000|2022-03-10 16:20:00|1184.5|1183.5|1185.5|1184.5|1186.5|1186|1184|1183|31606
1646929500000|2022-03-10 16:25:00|1185|1184|1184|1182.5|1185.5|1185|1183.5|1182|25722
1646985600000|2022-03-11 08:00:00|1240|1230.5|1254.5|1250.5|1328.5|1317.5|1236|1230.5|197965
1646985900000|2022-03-11 08:05:00|1255|1252.5|1239|1235.5|1255|1252.5|1229|1223|46608
1646986200000|2022-03-11 08:10:00|1237.5|1234.5|1245|1242.5|1250|1246|1234.5|1231.5|23450
1646986500000|2022-03-11 08:15:00|1246|1242|1230.5|1229|1249|1245.5|1227|1224|43620
1646986800000|2022-03-11 08:20:00|1231|1229.5|1228|1225.5|1237|1236|1226|1223|35370
1646987100000|2022-03-11 08:25:00|1228.5|1226|1229|1227|1231.5|1229|1222.5|1221|31122
1646987400000|2022-03-11 08:30:00|1228.5|1226.5|1234.5|1232.5|1238.5|1236.5|1228.5|1226.5|28399
1646987700000|2022-03-11 08:35:00|1235.5|1233|1236|1234|1240|1237.5|1230.5|1229|34134
1646988000000|2022-03-11 08:40:00|1235.5|1235|1236|1234.5|1241.5|1239.5|1232|1230|13315
1646988300000|2022-03-11 08:45:00|1235.5|1234|1235.5|1234.5|1239|1237.5|1230.5|1229.5|27896
1646988600000|2022-03-11 08:50:00|1235|1234|1238|1236.5|1239.5|1238.5|1231.5|1229.5|18799
1646988900000|2022-03-11 08:55:00|1238.5|1237|1241|1239|1242.5|1240.5|1236|1234|27838
1646989200000|2022-03-11 09:00:00|1240.5|1237.5|1240|1238.5|1241.5|1240|1236|1234|80885
1646989500000|2022-03-11 09:05:00|1240.5|1239|1239.5|1238.5|1245.5|1243.5|1239.5|1237.5|20789
1646989800000|2022-03-11 09:10:00|1241|1239|1239|1237.5|1242|1241.5|1239|1237|9251
1646990100000|2022-03-11 09:15:00|1238|1237|1232.5|1231|1238|1237|1231.5|1230.5|13497
1646990400000|2022-03-11 09:20:00|1232|1230.5|1230.5|1229|1232.5|1230.5|1228|1227|12791
1646990700000|2022-03-11 09:25:00|1231|1230|1225.5|1223.5|1231.5|1230|1224|1223|9879
1646991000000|2022-03-11 09:30:00|1225|1223|1221.5|1219.5|1225|1223|1217.5|1215.5|13196
1646991300000|2022-03-11 09:35:00|1221|1218.5|1219.5|1218|1221|1219.5|1218.5|1217.5|7483
1646991600000|2022-03-11 09:40:00|1220.5|1218.5|1214.5|1213.5|1221|1219.5|1214|1213|9548
1646991900000|2022-03-11 09:45:00|1215|1214|1216.5|1214.5|1218|1216.5|1213.5|1213|2951
1646992200000|2022-03-11 09:50:00|1217|1215.5|1218|1216.5|1220.5|1219.5|1217|1215|12955
1646992500000|2022-03-11 09:55:00|1218.5|1217|1208.5|1207|1219|1217.5|1208|1207|24025
1646992800000|2022-03-11 10:00:00|1208|1206|1207.5|1206.5|1209.5|1207.5|1205|1202.5|12299
1646993100000|2022-03-11 10:05:00|1208|1207|1203.5|1202.5|1209|1208|1203.5|1202.5|9951
1646993400000|2022-03-11 10:10:00|1203|1202|1196.5|1196|1204.5|1203.5|1196.5|1196|78646
1646993700000|2022-03-11 10:15:00|1196|1195.5|1200|1198.5|1201|1200.5|1191|1189|50822
1646994000000|2022-03-11 10:20:00|1200.5|1199|1195|1194|1201.5|1199.5|1194.5|1193.5|16972
1646994300000|2022-03-11 10:25:00|1194.5|1193.5|1192|1191|1194.5|1193.5|1188.5|1187|25968
1646994600000|2022-03-11 10:30:00|1191.5|1190.5|1192.5|1191|1192.5|1191|1188.5|1187|6870
1646994900000|2022-03-11 10:35:00|1193|1191.5|1197|1196|1201|1199|1193|1191.5|16900
1646995200000|2022-03-11 10:40:00|1196.5|1195|1198|1196|1198.5|1196|1194.5|1193|11037
1646995500000|2022-03-11 10:45:00|1198.5|1196.5|1206.5|1206|1213|1212|1198.5|1196.5|36152
1646995800000|2022-03-11 10:50:00|1207|1205.5|1206.5|1205.5|1208.5|1208|1206.5|1205.5|4027
1646996100000|2022-03-11 10:55:00|1207|1206|1202|1201|1209|1207.5|1202|1201|10963
1646996400000|2022-03-11 11:00:00|1202.5|1201.5|1196|1194.5|1203.5|1201.5|1195|1194|36424
1646996700000|2022-03-11 11:05:00|1196.5|1195|1205|1204|1206|1204.5|1196.5|1194.5|25155
1646997000000|2022-03-11 11:10:00|1205.5|1204.5|1204|1202.5|1209|1208|1202|1201|12226
1646997300000|2022-03-11 11:15:00|1205|1203|1207|1206.5|1208.5|1207.5|1203|1201.5|9449
1646997600000|2022-03-11 11:20:00|1207.5|1207.5|1212.5|1211.5|1219.5|1218.5|1206.5|1206|35692
1646997900000|2022-03-11 11:25:00|1213.5|1211|1213|1211.5|1227|1225|1211|1210|20590
1646998200000|2022-03-11 11:30:00|1212|1211|1213.5|1211.5|1216.5|1215|1211|1210|36332
1646998500000|2022-03-11 11:35:00|1213|1211|1209|1207.5|1215.5|1213.5|1204.5|1203|50677
1646998800000|2022-03-11 11:40:00|1208.5|1208|1208.5|1207|1211.5|1209.5|1200.5|1198.5|33631
1646999100000|2022-03-11 11:45:00|1209|1207.5|1208|1206|1211|1209|1204.5|1202.5|27266
1646999400000|2022-03-11 11:50:00|1208.5|1206.5|1210|1209|1214.5|1212|1208.5|1206.5|16710
1646999700000|2022-03-11 11:55:00|1209.5|1208.5|1216.5|1215|1218|1216.5|1209.5|1208.5|7889
1647000000000|2022-03-11 12:00:00|1216|1214|1221|1219.5|1221|1219.5|1215.5|1214|8244
1647000300000|2022-03-11 12:05:00|1220.5|1219|1220|1219|1221|1219.5|1218.5|1217|7336
1647000600000|2022-03-11 12:10:00|1221|1219.5|1222.5|1220.5|1224|1223|1221|1219.5|6486
1647000900000|2022-03-11 12:15:00|1222|1221|1221.5|1219.5|1226|1224|1221.5|1219.5|12011
1647001200000|2022-03-11 12:20:00|1221|1220|1220|1219|1221.5|1220.5|1219.5|1218|6905
1647001500000|2022-03-11 12:25:00|1219.5|1218.5|1228|1227|1228|1227|1219|1218|8377
1647001800000|2022-03-11 12:30:00|1227.5|1226.5|1224|1222|1228|1226.5|1221.5|1220.5|9197
1647002100000|2022-03-11 12:35:00|1223.5|1221.5|1221|1220.5|1227|1225|1221|1220|26814
1647002400000|2022-03-11 12:40:00|1221.5|1221|1222.5|1221|1223|1222|1221|1220|4086
1647002700000|2022-03-11 12:45:00|1222|1220.5|1219.5|1218|1222|1220.5|1218.5|1216.5|3124
1647003000000|2022-03-11 12:50:00|1219|1217.5|1219|1217.5|1222.5|1221|1218|1217|5045
1647003300000|2022-03-11 12:55:00|1218.5|1217|1220|1219|1220|1219|1218|1216|5584
1647003600000|2022-03-11 13:00:00|1219.5|1218.5|1221.5|1220.5|1223|1222|1218|1216.5|5315
1647003900000|2022-03-11 13:05:00|1222|1221|1226|1225|1227.5|1226.5|1222|1221|5743
1647004200000|2022-03-11 13:10:00|1226.5|1225.5|1221.5|1220.5|1226.5|1225.5|1221.5|1220.5|2925
1647004500000|2022-03-11 13:15:00|1222|1221|1223.5|1222.5|1229|1227.5|1221.5|1220.5|5512
1647004800000|2022-03-11 13:20:00|1224|1223|1228|1226.5|1228.5|1226.5|1224|1222.5|2578
1647005100000|2022-03-11 13:25:00|1227.5|1226|1226.5|1224.5|1227.5|1226|1224|1223.5|6238
1647005400000|2022-03-11 13:30:00|1227|1225|1222.5|1221.5|1227|1226|1221.5|1220.5|5079
1647005700000|2022-03-11 13:35:00|1222|1221|1220|1218.5|1223|1221.5|1220|1218.5|1974
1647006000000|2022-03-11 13:40:00|1220.5|1219|1218.5|1217.5|1220.5|1219|1218.5|1217|4447
1647006300000|2022-03-11 13:45:00|1218|1217|1216.5|1215.5|1218|1217|1215.5|1214|8499
1647006600000|2022-03-11 13:50:00|1217|1216|1217|1215.5|1219|1218|1217|1215.5|2741
1647006900000|2022-03-11 13:55:00|1216.5|1215|1218|1217|1218.5|1217.5|1215|1214|6370
1647007200000|2022-03-11 14:00:00|1217.5|1215.5|1214.5|1213|1217.5|1217|1214|1213|6966
1647007500000|2022-03-11 14:05:00|1215|1213.5|1214|1213|1215|1213.5|1214|1213|1398
1647007800000|2022-03-11 14:10:00|1213.5|1212.5|1215|1214|1216.5|1216|1211|1210.5|10480
1647008100000|2022-03-11 14:15:00|1214.5|1213.5|1213.5|1212.5|1215.5|1214|1213.5|1212.5|3863
1647008400000|2022-03-11 14:20:00|1213|1212|1214|1212.5|1214|1213|1213|1212|2617
1647008700000|2022-03-11 14:25:00|1213.5|1212|1212.5|1211.5|1214|1212.5|1212.5|1211.5|3267
1647009000000|2022-03-11 14:30:00|1212|1211|1209|1208|1212.5|1211|1203.5|1203|24286
1647009300000|2022-03-11 14:35:00|1210|1208.5|1202.5|1201.5|1212|1211|1202.5|1201.5|14414
1647009600000|2022-03-11 14:40:00|1202|1201|1197.5|1196.5|1202|1201|1197.5|1196.5|8464
1647009900000|2022-03-11 14:45:00|1198|1197|1196.5|1195.5|1200|1199|1196|1195|11214
1647010200000|2022-03-11 14:50:00|1196|1195|1192.5|1191|1196.5|1195.5|1192.5|1191|11255
1647010500000|2022-03-11 14:55:00|1192|1190.5|1188|1186.5|1192|1191|1188|1186.5|12134
1647010800000|2022-03-11 15:00:00|1187|1186|1184.5|1183.5|1188|1187|1184|1183.5|8764
1647011100000|2022-03-11 15:05:00|1185|1184|1182.5|1181|1189.5|1188|1182|1180.5|12066
1647011400000|2022-03-11 15:10:00|1183|1181.5|1181.5|1180.5|1187.5|1186|1180|1178.5|8397
1647011700000|2022-03-11 15:15:00|1181|1180|1178|1177|1184.5|1183|1178|1177|13061
1647012000000|2022-03-11 15:20:00|1177.5|1176.5|1175.5|1174|1177.5|1176.5|1173.5|1172.5|10367
1647012300000|2022-03-11 15:25:00|1176|1174.5|1175.5|1174.5|1179|1178|1175.5|1174.5|9669
1647012600000|2022-03-11 15:30:00|1175|1174|1177.5|1176.5|1178.5|1177.5|1175|1174|10735
1647012900000|2022-03-11 15:35:00|1178|1177.5|1183|1181.5|1192.5|1191|1178|1176.5|37031
1647013200000|2022-03-11 15:40:00|1183.5|1182|1194|1193|1196.5|1194.5|1183.5|1182|52520
1647013500000|2022-03-11 15:45:00|1195|1193.5|1188.5|1187|1195.5|1194|1188|1186.5|20429
1647013800000|2022-03-11 15:50:00|1189|1187.5|1191|1189.5|1197|1194.5|1188.5|1186.5|43371
1647014100000|2022-03-11 15:55:00|1191.5|1190|1200|1199.5|1200.5|1199.5|1191.5|1190|111826
1647014400000|2022-03-11 16:00:00|1199.5|1199|1192|1191|1199.5|1199|1189.5|1187.5|32414
1647014700000|2022-03-11 16:05:00|1191.5|1190.5|1195|1192.5|1195.5|1193.5|1188|1187|30381
1647015000000|2022-03-11 16:10:00|1194.5|1193|1198|1196.5|1199|1197.5|1190.5|1188.5|18009
1647015300000|2022-03-11 16:15:00|1198.5|1197|1196|1195|1199.5|1198|1196|1195|10105
1647015600000|2022-03-11 16:20:00|1195.5|1194|1198.5|1197|1199.5|1198.5|1195|1194|14895
1647015900000|2022-03-11 16:25:00|1198|1197.5|1197|1196|1198.5|1197.5|1196.5|1195.5|41146
1647244800000|2022-03-14 08:00:00|1199|1175.5|1185|1181|1206|1200|1182.5|1175.5|36894
1647245100000|2022-03-14 08:05:00|1185.5|1181.5|1179.5|1177.5|1188.5|1186|1169.5|1166|21297
1647245400000|2022-03-14 08:10:00|1178.5|1175.5|1171.5|1170|1182|1180|1170.5|1169.5|8849
1647245700000|2022-03-14 08:15:00|1172|1169.5|1172|1170|1179|1177|1172|1169|11399
1647246000000|2022-03-14 08:20:00|1172.5|1170.5|1171|1170|1180|1178|1168.5|1167|14203
1647246300000|2022-03-14 08:25:00|1171.5|1169.5|1169.5|1167.5|1171.5|1169.5|1162.5|1161|36373
1647246600000|2022-03-14 08:30:00|1169|1167|1173|1171|1174.5|1173|1166|1165.5|33530
1647246900000|2022-03-14 08:35:00|1172.5|1170.5|1164|1162.5|1172.5|1171|1163|1161.5|21486
1647247200000|2022-03-14 08:40:00|1165|1163|1166.5|1165|1169|1167|1165|1163|5799
1647247500000|2022-03-14 08:45:00|1167|1166|1170.5|1168.5|1172|1170.5|1167|1166|12278
1647247800000|2022-03-14 08:50:00|1171|1169|1172.5|1171|1173|1172|1169.5|1167.5|4705
1647248100000|2022-03-14 08:55:00|1173|1170.5|1166|1165|1173|1172|1165.5|1165|11666
1647248400000|2022-03-14 09:00:00|1166.5|1165.5|1178|1177|1178|1177|1163.5|1162.5|15585
1647248700000|2022-03-14 09:05:00|1177.5|1177.5|1172|1170.5|1179|1178|1172|1170|6587
1647249000000|2022-03-14 09:10:00|1172.5|1171|1179|1178|1180.5|1179|1172.5|1171|11624
1647249300000|2022-03-14 09:15:00|1178.5|1178.5|1173|1172|1180.5|1179.5|1173|1171.5|12754
1647249600000|2022-03-14 09:20:00|1172.5|1171.5|1168.5|1167.5|1173|1171.5|1168.5|1167.5|2139
1647249900000|2022-03-14 09:25:00|1168|1166.5|1165|1164|1169|1168|1164.5|1163|17082
1647250200000|2022-03-14 09:30:00|1166|1164.5|1169|1167.5|1170|1168.5|1165.5|1164|10412
1647250500000|2022-03-14 09:35:00|1169.5|1168.5|1171|1170|1172|1170.5|1164|1162.5|15946
1647250800000|2022-03-14 09:40:00|1171.5|1170.5|1173.5|1172|1177.5|1175.5|1170.5|1169.5|9023
1647251100000|2022-03-14 09:45:00|1173|1171.5|1180.5|1178.5|1180.5|1178.5|1172|1171|8855
1647251400000|2022-03-14 09:50:00|1180|1178|1176.5|1175.5|1182|1180.5|1176|1175|14419
1647251700000|2022-03-14 09:55:00|1176|1175|1175|1174|1178|1176.5|1174.5|1173|6252
1647252000000|2022-03-14 10:00:00|1174.5|1173.5|1172.5|1171.5|1174.5|1173.5|1172|1171.5|4047
1647252300000|2022-03-14 10:05:00|1173|1172|1172|1171|1174|1173|1169.5|1168.5|6018
1647252600000|2022-03-14 10:10:00|1171.5|1171.5|1169.5|1168.5|1174|1172.5|1167|1165.5|14554
1647252900000|2022-03-14 10:15:00|1169|1169|1168|1166|1173|1171.5|1168|1166|6341
1647253200000|2022-03-14 10:20:00|1167.5|1166.5|1169.5|1168.5|1170|1168.5|1163.5|1162|22804
1647253500000|2022-03-14 10:25:00|1169|1168|1166|1165|1169|1168|1165|1163.5|8985
1647253800000|2022-03-14 10:30:00|1166.5|1165.5|1169.5|1168|1171|1169.5|1166|1165|21401
1647254100000|2022-03-14 10:35:00|1169|1168.5|1170.5|1169|1170.5|1169.5|1169|1168.5|2798
1647254400000|2022-03-14 10:40:00|1170|1169.5|1172|1171|1172|1171|1168|1167|6926
1647254700000|2022-03-14 10:45:00|1171.5|1170.5|1169.5|1168|1171.5|1170.5|1169|1168|5362
1647255000000|2022-03-14 10:50:00|1170|1168.5|1170.5|1169.5|1171|1170.5|1170|1168.5|4661
1647255300000|2022-03-14 10:55:00|1171|1170|1172.5|1171.5|1173|1172|1171|1170|2992
1647255600000|2022-03-14 11:00:00|1172|1171|1171|1169.5|1172|1171|1170.5|1169.5|5975
1647255900000|2022-03-14 11:05:00|1170.5|1170|1164|1163|1170.5|1170|1164|1163|5123
1647256200000|2022-03-14 11:10:00|1164.5|1163.5|1163.5|1162|1165.5|1164.5|1162.5|1162|4426
1647256500000|2022-03-14 11:15:00|1163|1162.5|1165.5|1164.5|1165.5|1164.5|1163|1162|3190
1647256800000|2022-03-14 11:20:00|1166|1165|1166|1164.5|1166.5|1165.5|1164.5|1163.5|5618
1647257100000|2022-03-14 11:25:00|1165.5|1164|1168|1166.5|1173|1171.5|1165|1164|16312
1647257400000|2022-03-14 11:30:00|1168.5|1167|1168|1166.5|1172.5|1170.5|1167|1166|6048
1647257700000|2022-03-14 11:35:00|1168.5|1167|1165|1164|1169|1167.5|1164.5|1164|3220
1647258000000|2022-03-14 11:40:00|1165.5|1163.5|1165.5|1164.5|1166.5|1165|1163|1162|16709
1647258300000|2022-03-14 11:45:00|1165|1164|1169|1167.5|1169.5|1168|1164.5|1163.5|9435
1647258600000|2022-03-14 11:50:00|1168.5|1166.5|1169.5|1168|1170.5|1170|1168|1166.5|21679
1647258900000|2022-03-14 11:55:00|1169|1167.5|1171|1170|1174.5|1172.5|1168.5|1167.5|6135
1647259200000|2022-03-14 12:00:00|1171.5|1170.5|1174.5|1173.5|1175|1173.5|1171.5|1170.5|4123
1647259500000|2022-03-14 12:05:00|1174|1173|1174.5|1173.5|1174.5|1173.5|1172.5|1171.5|4681
1647259800000|2022-03-14 12:10:00|1174|1173|1177|1176|1177.5|1177|1173.5|1172|13258
1647260100000|2022-03-14 12:15:00|1176.5|1175.5|1177|1175.5|1177.5|1176.5|1174|1173|7770
1647260400000|2022-03-14 12:20:00|1177.5|1176|1176.5|1175.5|1179.5|1178.5|1176.5|1175.5|10319
1647260700000|2022-03-14 12:25:00|1176|1175|1176.5|1175.5|1180|1177.5|1173.5|1172|5655
1647261000000|2022-03-14 12:30:00|1177.5|1176|1176|1174.5|1179|1177.5|1175|1174.5|2849
1647261300000|2022-03-14 12:35:00|1175.5|1175|1176|1175|1176.5|1175|1175|1174.5|1188
1647261600000|2022-03-14 12:40:00|1177|1175.5|1182.5|1180.5|1182.5|1180.5|1176|1175.5|8572
1647261900000|2022-03-14 12:45:00|1182|1180|1180.5|1180|1182|1180.5|1179.5|1179|5019
1647262200000|2022-03-14 12:50:00|1181|1179|1185.5|1184|1188|1185.5|1180|1179|12386
1647262500000|2022-03-14 12:55:00|1186|1184.5|1185|1183|1187|1185|1183|1182.5|4035
1647262800000|2022-03-14 13:00:00|1184.5|1182.5|1181.5|1181|1184.5|1182.5|1180|1178.5|7574
1647263100000|2022-03-14 13:05:00|1181|1180.5|1181.5|1180.5|1182|1181|1181|1180|3242
1647263400000|2022-03-14 13:10:00|1182|1181|1179.5|1177.5|1182|1181|1177.5|1176.5|5652
1647263700000|2022-03-14 13:15:00|1180|1178|1183.5|1182.5|1184|1182.5|1180|1177.5|2617
1647264000000|2022-03-14 13:20:00|1184|1183|1181.5|1180.5|1186|1184.5|1181.5|1180.5|3112
1647264300000|2022-03-14 13:25:00|1181|1180|1179.5|1178|1181.5|1180.5|1178|1177|4252
1647264600000|2022-03-14 13:30:00|1180|1178.5|1183|1181.5|1186|1185|1178|1177|13838
1647264900000|2022-03-14 13:35:00|1183.5|1182|1179.5|1178|1185.5|1184|1179.5|1178|13463
1647265200000|2022-03-14 13:40:00|1179|1177.5|1185|1183|1185|1183|1178|1177|4351
1647265500000|2022-03-14 13:45:00|1184.5|1183.5|1191|1189|1193.5|1192|1184.5|1183|18684
1647265800000|2022-03-14 13:50:00|1191.5|1189.5|1192|1190|1193|1191|1190|1189|8789
1647266100000|2022-03-14 13:55:00|1193|1190.5|1191|1189.5|1196.5|1194|1190.5|1189|7366
1647266400000|2022-03-14 14:00:00|1190.5|1189|1191.5|1190|1192|1191|1189|1187.5|3608
1647266700000|2022-03-14 14:05:00|1191|1189.5|1195.5|1194|1197.5|1195.5|1189.5|1188.5|11030
1647267000000|2022-03-14 14:10:00|1195|1194.5|1197.5|1196|1199|1197.5|1195|1194.5|5230
1647267300000|2022-03-14 14:15:00|1197|1196.5|1196.5|1196|1198|1197|1195.5|1194.5|3267
1647267600000|2022-03-14 14:20:00|1197|1196.5|1198.5|1197.5|1200.5|1198.5|1197|1196|3704
1647267900000|2022-03-14 14:25:00|1199|1198|1199|1198|1199.5|1198.5|1197|1196|4870
1647268200000|2022-03-14 14:30:00|1198.5|1197.5|1203.5|1202|1203.5|1202|1198|1196.5|13606
1647268500000|2022-03-14 14:35:00|1203|1202.5|1202|1200.5|1203.5|1203|1199.5|1198.5|8578
1647268800000|2022-03-14 14:40:00|1202.5|1201|1202.5|1201|1206.5|1204.5|1201.5|1200|8004
1647269100000|2022-03-14 14:45:00|1202|1200.5|1201|1200|1202.5|1201|1200.5|1199.5|4863
1647269400000|2022-03-14 14:50:00|1200.5|1199.5|1203|1202|1205|1204|1199|1198|12830
1647269700000|2022-03-14 14:55:00|1202.5|1201.5|1197|1196.5|1203|1202|1197|1196.5|8916
1647270000000|2022-03-14 15:00:00|1196.5|1196|1197|1196|1200.5|1200|1196|1194|25378
1647270300000|2022-03-14 15:05:00|1197.5|1196.5|1201.5|1200.5|1202.5|1200.5|1197|1196|8633
1647270600000|2022-03-14 15:10:00|1202|1201|1198|1197.5|1202.5|1201|1198|1197|6129
1647270900000|2022-03-14 15:15:00|1198.5|1198|1199|1198.5|1200.5|1199|1198|1197|5103
1647271200000|2022-03-14 15:20:00|1198.5|1198|1194.5|1193|1199|1198|1193|1191.5|12072
1647271500000|2022-03-14 15:25:00|1194|1193.5|1202.5|1201.5|1204|1202.5|1194|1193|23301
1647271800000|2022-03-14 15:30:00|1202|1202|1203.5|1202.5|1206|1204.5|1199|1197.5|12235
1647272100000|2022-03-14 15:35:00|1204|1202|1200|1199|1204|1202.5|1199|1198.5|14565
1647272400000|2022-03-14 15:40:00|1199.5|1199.5|1200|1199|1201.5|1200.5|1199.5|1198.5|9931
1647272700000|2022-03-14 15:45:00|1200.5|1199.5|1196.5|1195.5|1200.5|1199.5|1196|1195.5|7042
1647273000000|2022-03-14 15:50:00|1196|1195|1198|1197|1200.5|1200|1195|1193.5|23201
1647273300000|2022-03-14 15:55:00|1198.5|1197.5|1195.5|1194.5|1199.5|1198|1194|1193|13360
1647273600000|2022-03-14 16:00:00|1196|1195|1201|1200|1201.5|1200|1195.5|1194.5|10736
1647273900000|2022-03-14 16:05:00|1200|1200.5|1198.5|1197.5|1200.5|1200.5|1198|1197.5|3559
1647274200000|2022-03-14 16:10:00|1199.5|1198|1197|1196|1199.5|1198|1197|1196|1617
1647274500000|2022-03-14 16:15:00|1197.5|1196.5|1201.5|1200|1201.5|1200|1197|1196|4064
1647274800000|2022-03-14 16:20:00|1200|1199.5|1200|1199|1201.5|1200|1199.5|1198.5|3576
1647275100000|2022-03-14 16:25:00|1199.5|1198.5|1198.5|1198|1199.5|1199|1197.5|1197|3839
1647331200000|2022-03-15 08:00:00|1192.5|1186|1185.5|1181.5|1203|1199.5|1181.5|1178.5|32623
1647331500000|2022-03-15 08:05:00|1184|1181|1186|1184.5|1195|1190|1184|1180.5|8214
1647331800000|2022-03-15 08:10:00|1188|1185.5|1190.5|1188|1193.5|1190|1188|1185.5|1849
1647332100000|2022-03-15 08:15:00|1190|1187.5|1192|1190|1198|1196.5|1187.5|1186|3669
1647332400000|2022-03-15 08:20:00|1193.5|1190.5|1188|1186|1193.5|1191.5|1188|1186|3772
1647332700000|2022-03-15 08:25:00|1189.5|1188|1185.5|1183|1189.5|1188|1181|1180.5|1695
1647333000000|2022-03-15 08:30:00|1185|1181.5|1182.5|1180|1185|1183|1177.5|1176|1808
1647333300000|2022-03-15 08:35:00|1182|1179.5|1178.5|1176|1182|1179.5|1178.5|1176|1810
1647333600000|2022-03-15 08:40:00|1178|1175|1177.5|1176|1178|1176|1173.5|1171.5|1539
1647333900000|2022-03-15 08:45:00|1177|1175|1181.5|1180|1183.5|1182|1176|1175|3537
1647334200000|2022-03-15 08:50:00|1181|1177|1184|1181.5|1186.5|1185|1177.5|1175.5|13631
1647334500000|2022-03-15 08:55:00|1183.5|1182|1196.5|1195|1196.5|1195|1183.5|1182|17710
1647334800000|2022-03-15 09:00:00|1197|1195.5|1197.5|1196|1200.5|1198.5|1194.5|1193.5|5524
1647335100000|2022-03-15 09:05:00|1200|1196.5|1195.5|1193.5|1202|1201|1192|1190.5|7673
1647335400000|2022-03-15 09:10:00|1193.5|1191.5|1197|1195.5|1201|1199.5|1193.5|1191.5|6770
1647335700000|2022-03-15 09:15:00|1197.5|1196|1198|1196.5|1200|1198.5|1196.5|1194.5|4017
1647336000000|2022-03-15 09:20:00|1197.5|1196|1195.5|1193.5|1197.5|1196|1194|1192.5|1121
1647336300000|2022-03-15 09:25:00|1195|1193|1189.5|1187.5|1195|1193|1184.5|1183|4745
1647336600000|2022-03-15 09:30:00|1189|1188|1189.5|1188|1192.5|1190|1186.5|1185.5|2073
1647336900000|2022-03-15 09:35:00|1189|1188.5|1187.5|1186|1190.5|1188.5|1187.5|1186|2298
1647337200000|2022-03-15 09:40:00|1188.5|1186.5|1189|1188|1193.5|1192|1182.5|1181|4474
1647337500000|2022-03-15 09:45:00|1189.5|1189|1189.5|1188.5|1192.5|1191|1188.5|1186.5|2706
1647337800000|2022-03-15 09:50:00|1190|1189|1186.5|1185|1191|1190.5|1186|1185|2813
1647338100000|2022-03-15 09:55:00|1187.5|1185.5|1190.5|1189.5|1191|1189.5|1187|1185.5|2088
1647338400000|2022-03-15 10:00:00|1189.5|1190|1191|1190|1193.5|1192|1187.5|1186.5|2650
1647338700000|2022-03-15 10:05:00|1190|1189|1186.5|1185|1191|1189.5|1185.5|1183.5|2141
1647339000000|2022-03-15 10:10:00|1188|1186.5|1191|1189.5|1191.5|1189.5|1187.5|1186.5|56117
1647339300000|2022-03-15 10:15:00|1189.5|1188|1189|1187.5|1191|1190.5|1186.5|1185|2550
1647339600000|2022-03-15 10:20:00|1188.5|1188|1189.5|1188.5|1191|1189.5|1188.5|1187.5|761
1647339900000|2022-03-15 10:25:00|1190.5|1188|1188|1186.5|1190.5|1189|1188|1186.5|502
1647340200000|2022-03-15 10:30:00|1188.5|1187|1186|1185|1189.5|1187.5|1184.5|1183|2187
1647340500000|2022-03-15 10:35:00|1186.5|1185.5|1188|1187|1188.5|1187.5|1185.5|1184|895
1647340800000|2022-03-15 10:40:00|1187|1185.5|1186.5|1185.5|1187|1186|1186.5|1185.5|612
1647341100000|2022-03-15 10:45:00|1188|1187|1190|1188.5|1190|1188.5|1188|1187|1639
1647341400000|2022-03-15 10:50:00|1191.5|1189|1191|1189|1192|1191|1189|1188.5|1263
1647341700000|2022-03-15 10:55:00|1192|1190|1194.5|1193|1197.5|1196|1192|1190|4583
1647342000000|2022-03-15 11:00:00|1197|1193.5|1197|1195|1197.5|1196.5|1195|1193.5|957
1647342300000|2022-03-15 11:05:00|1196|1194|1198.5|1197|1198.5|1197|1195|1193.5|865
1647342600000|2022-03-15 11:10:00|1200|1198.5|1201.5|1200.5|1201.5|1200.5|1197|1195.5|2294
1647342900000|2022-03-15 11:15:00|1202|1200|1201|1199.5|1202|1200.5|1200|1198|68707
1647343200000|2022-03-15 11:20:00|1200.5|1200|1198|1196.5|1200.5|1200|1198|1196.5|1364
1647343500000|2022-03-15 11:25:00|1199|1197|1197.5|1195.5|1199|1197.5|1195|1193.5|2409
1647343800000|2022-03-15 11:30:00|1198|1196.5|1199|1197.5|1200.5|1200|1198|1196.5|3655
1647344100000|2022-03-15 11:35:00|1198.5|1198.5|1200.5|1199|1201.5|1200.5|1198.5|1198.5|134875
1647344400000|2022-03-15 11:40:00|1200|1198.5|1201|1200|1201|1200.5|1199|1198|1328
1647344700000|2022-03-15 11:45:00|1200.5|1199|1199|1198|1201|1200|1199|1198|1679
1647345000000|2022-03-15 11:50:00|1199.5|1198.5|1201.5|1200.5|1203|1200.5|1199.5|1198.5|2350
1647345300000|2022-03-15 11:55:00|1202.5|1200|1201.5|1200.5|1203|1201.5|1201|1200|1788
1647345600000|2022-03-15 12:00:00|1201|1200|1202|1201|1202|1201|1198.5|1197.5|3108
1647345900000|2022-03-15 12:05:00|1201.5|1199|1206|1205|1207.5|1205.5|1200.5|1199|1507
1647346200000|2022-03-15 12:10:00|1205|1203.5|1206|1204|1206|1204|1204|1203|2006
1647346500000|2022-03-15 12:15:00|1205|1203|1201|1200|1206|1203|1201|1200|1257
1647346800000|2022-03-15 12:20:00|1202|1200.5|1202.5|1201|1203.5|1202|1201.5|1200.5|1847
1647347100000|2022-03-15 12:25:00|1202|1200.5|1203.5|1202|1203.5|1202|1201|1200|877
1647347400000|2022-03-15 12:30:00|1205|1203.5|1207.5|1206|1212|1211|1205|1203.5|2445
1647347700000|2022-03-15 12:35:00|1206.5|1205|1205|1203.5|1206.5|1205|1204.5|1203.5|1387
1647348000000|2022-03-15 12:40:00|1207|1204|1211|1209.5|1211|1209.5|1207|1204|2814
1647348300000|2022-03-15 12:45:00|1214|1212|1214|1212|1215|1213.5|1212.5|1210.5|3469
1647348600000|2022-03-15 12:50:00|1213.5|1212.5|1214.5|1213|1215.5|1214|1213.5|1212|1225
1647348900000|2022-03-15 12:55:00|1212.5|1211.5|1215|1213.5|1215|1213.5|1210.5|1210|1758
1647349200000|2022-03-15 13:00:00|1216|1214.5|1215|1213.5|1217|1215.5|1213.5|1212.5|2244
1647349500000|2022-03-15 13:05:00|1214.5|1214|1214|1213|1217.5|1216.5|1214|1213|2284
1647349800000|2022-03-15 13:10:00|1214.5|1212.5|1214|1212.5|1214.5|1213.5|1214|1212.5|609
1647350100000|2022-03-15 13:15:00|1213.5|1213|1212.5|1211.5|1213.5|1213|1212.5|1211.5|953
1647350400000|2022-03-15 13:20:00|1211|1210|1209|1207.5|1211|1210|1209|1207.5|167
1647350700000|2022-03-15 13:25:00|1208.5|1209|1212.5|1211.5|1212.5|1211.5|1208|1208|993
1647351000000|2022-03-15 13:30:00|1213|1212|1218.5|1216.5|1218.5|1216.5|1213|1211|1484
1647351300000|2022-03-15 13:35:00|1219|1214.5|1208.5|1207|1219|1214.5|1208.5|1207|1578
1647351600000|2022-03-15 13:40:00|1209|1208|1206.5|1205.5|1209|1208|1204|1202.5|1904
1647351900000|2022-03-15 13:45:00|1207.5|1206|1202|1201|1207.5|1206|1200.5|1199|1709
1647352200000|2022-03-15 13:50:00|1203|1201.5|1201|1199.5|1203.5|1202|1198.5|1197.5|6546
1647352500000|2022-03-15 13:55:00|1200|1200|1200|1198.5|1201.5|1200|1197|1196|3314
1647352800000|2022-03-15 14:00:00|1199.5|1198|1201|1199|1201|1199.5|1197.5|1196.5|3998
1647353100000|2022-03-15 14:05:00|1200.5|1197.5|1199|1198|1200.5|1199|1198|1196.5|9957
1647353400000|2022-03-15 14:10:00|1198.5|1197.5|1198.5|1197|1203|1201.5|1198.5|1197|2484
1647353700000|2022-03-15 14:15:00|1198|1196.5|1198.5|1197.5|1200.5|1199|1196|1195|2351
1647354000000|2022-03-15 14:20:00|1199.5|1198.5|1199.5|1198|1203|1201.5|1198.5|1198|1609
1647354300000|2022-03-15 14:25:00|1199|1197.5|1199|1198|1199.5|1198|1196.5|1196|1754
1647354600000|2022-03-15 14:30:00|1200.5|1198.5|1199|1198|1201|1200|1199|1198|1933
1647354900000|2022-03-15 14:35:00|1199.5|1198.5|1203.5|1203|1205|1204|1199.5|1198|2874
1647355200000|2022-03-15 14:40:00|1204|1203.5|1203|1202|1206|1205|1200.5|1200|20998
1647355500000|2022-03-15 14:45:00|1205|1203.5|1209.5|1207.5|1210|1209|1204.5|1203.5|3587
1647355800000|2022-03-15 14:50:00|1209|1207|1209.5|1208.5|1210.5|1209.5|1206|1205.5|32969
1647356100000|2022-03-15 14:55:00|1210|1209|1211|1209.5|1213.5|1212.5|1210|1208.5|2795
1647356400000|2022-03-15 15:00:00|1209.5|1208|1215.5|1214.5|1215.5|1214.5|1207.5|1206.5|3697
1647356700000|2022-03-15 15:05:00|1216|1215|1210.5|1209.5|1216|1215|1209.5|1208.5|2681
1647357000000|2022-03-15 15:10:00|1211.5|1210|1210|1209|1212.5|1211|1210|1209|1125
1647357300000|2022-03-15 15:15:00|1209.5|1208.5|1206|1205|1210.5|1209.5|1206|1204.5|7229
1647357600000|2022-03-15 15:20:00|1205.5|1204.5|1207|1206|1208|1207|1205|1203.5|5990
1647357900000|2022-03-15 15:25:00|1206.5|1205|1204.5|1203.5|1208.5|1207|1203|1202.5|4448
1647358200000|2022-03-15 15:30:00|1205|1204|1204|1203|1205|1204|1201|1200|2057
1647358500000|2022-03-15 15:35:00|1204.5|1203.5|1197.5|1196|1205.5|1205|1197|1196|4945
1647358800000|2022-03-15 15:40:00|1197|1195|1190|1188.5|1197|1195|1189|1187.5|5210
1647359100000|2022-03-15 15:45:00|1191.5|1189|1191|1189.5|1191.5|1190|1187|1186.5|1820
1647359400000|2022-03-15 15:50:00|1189|1188|1184|1183|1189|1188|1183.5|1181.5|6981
1647359700000|2022-03-15 15:55:00|1183.5|1182|1184.5|1183.5|1185|1183.5|1179.5|1179|5020
1647360000000|2022-03-15 16:00:00|1184|1182.5|1182|1181|1184|1183.5|1179|1177.5|5075
1647360300000|2022-03-15 16:05:00|1183|1181.5|1184|1183|1184|1183|1182.5|1181.5|3574
1647360600000|2022-03-15 16:10:00|1183.5|1182|1184|1182.5|1184.5|1183.5|1181|1180.5|4119
1647360900000|2022-03-15 16:15:00|1183.5|1183|1184|1182.5|1184|1183|1183|1182.5|3537
1647361200000|2022-03-15 16:20:00|1183.5|1183.5|1184.5|1183.5|1185|1184.5|1183.5|1183|4809
1647361500000|2022-03-15 16:25:00|1184|1184|1189|1188|1189|1188|1184|1184|4666
1647417600000|2022-03-16 08:00:00|1210|1205|1218|1215|1218|1216.5|1205.5|1200.5|9727
1647417900000|2022-03-16 08:05:00|1217.5|1215.5|1222.5|1219.5|1227.5|1225|1217.5|1215|4210
1647418200000|2022-03-16 08:10:00|1226.5|1224.5|1225.5|1224|1232|1229.5|1221.5|1219|6680
1647418500000|2022-03-16 08:15:00|1221|1219|1225.5|1223.5|1226.5|1225.5|1217.5|1215.5|4187
1647418800000|2022-03-16 08:20:00|1225|1223|1226|1223.5|1232|1230.5|1225|1223|3365
1647419100000|2022-03-16 08:25:00|1225.5|1224|1227.5|1225.5|1228|1227.5|1221.5|1219.5|6955
1647419400000|2022-03-16 08:30:00|1226|1224.5|1229|1228|1230|1229|1223.5|1222.5|5210
1647419700000|2022-03-16 08:35:00|1228.5|1227.5|1229.5|1228|1232|1231|1227.5|1226|3264
1647420000000|2022-03-16 08:40:00|1230|1228.5|1229.5|1228.5|1233.5|1232.5|1228.5|1227|2983
1647420300000|2022-03-16 08:45:00|1228.5|1227.5|1230.5|1229|1231|1230|1227.5|1225.5|2328
1647420600000|2022-03-16 08:50:00|1232|1230|1232.5|1231|1234.5|1233|1229.5|1228|11953
1647420900000|2022-03-16 08:55:00|1231.5|1230|1223.5|1222.5|1231.5|1230.5|1223.5|1222.5|3727
1647421200000|2022-03-16 09:00:00|1224|1221|1218.5|1217.5|1224|1222|1218.5|1217|54125
1647421500000|2022-03-16 09:05:00|1218|1218.5|1222.5|1221|1223|1221.5|1218|1218.5|2912
1647421800000|2022-03-16 09:10:00|1223|1220|1221|1220|1223|1221|1220.5|1219|3355
1647422100000|2022-03-16 09:15:00|1220.5|1219.5|1223|1222|1225|1224|1220.5|1219.5|2032
1647422400000|2022-03-16 09:20:00|1222.5|1220.5|1217.5|1216|1222.5|1220.5|1216|1215|2065
1647422700000|2022-03-16 09:25:00|1218|1216.5|1213|1211.5|1218|1216.5|1213|1211.5|1389
1647423000000|2022-03-16 09:30:00|1212.5|1212|1205|1203.5|1213|1212|1205|1203.5|2664
1647423300000|2022-03-16 09:35:00|1205.5|1204|1203|1202|1205.5|1204.5|1202.5|1201.5|3376
1647423600000|2022-03-16 09:40:00|1202|1201.5|1199|1198|1202|1202|1198.5|1197|9166
1647423900000|2022-03-16 09:45:00|1200|1198.5|1201|1200.5|1203.5|1202|1199.5|1198|61998
1647424200000|2022-03-16 09:50:00|1201.5|1201|1203|1201.5|1205.5|1204.5|1201.5|1201|2073
1647424500000|2022-03-16 09:55:00|1201.5|1200|1199.5|1198.5|1201.5|1200|1199.5|1198|1551
1647424800000|2022-03-16 10:00:00|1201|1200|1206|1205|1208|1206.5|1201|1200|2849
1647425100000|2022-03-16 10:05:00|1206.5|1205.5|1208|1207|1210.5|1209|1206|1205.5|951
1647425400000|2022-03-16 10:10:00|1208.5|1207.5|1208.5|1207|1212.5|1210.5|1206.5|1206|3450
1647425700000|2022-03-16 10:15:00|1209.5|1208.5|1211.5|1210.5|1213|1212|1207|1206|2608
1647426000000|2022-03-16 10:20:00|1212|1211|1213.5|1213|1215.5|1214|1212|1211|1607
1647426300000|2022-03-16 10:25:00|1213|1212|1216|1215|1216.5|1215|1213|1212|2329
1647426600000|2022-03-16 10:30:00|1218|1216.5|1218|1217|1220|1218.5|1217|1215.5|2905
1647426900000|2022-03-16 10:35:00|1216.5|1215|1220|1218.5|1220.5|1218.5|1216|1215|1573
1647427200000|2022-03-16 10:40:00|1217|1215.5|1214|1213.5|1217.5|1216|1214|1213|1810
1647427500000|2022-03-16 10:45:00|1212.5|1213|1214.5|1213|1214.5|1213|1211.5|1210|1843
1647427800000|2022-03-16 10:50:00|1215|1213.5|1217|1215.5|1218.5|1217|1215|1213.5|1434
1647428100000|2022-03-16 10:55:00|1218.5|1217|1223.5|1222.5|1224|1222.5|1217|1215.5|4201
1647428400000|2022-03-16 11:00:00|1224|1223|1225.5|1224.5|1226|1225|1223.5|1222.5|1547
1647428700000|2022-03-16 11:05:00|1225|1223|1224.5|1223.5|1225|1223.5|1222|1221.5|1295
1647429000000|2022-03-16 11:10:00|1224|1223|1227.5|1226|1227.5|1226.5|1224|1223|2779
1647429300000|2022-03-16 11:15:00|1226.5|1225|1220|1218.5|1226.5|1225|1220|1218.5|2158
1647429600000|2022-03-16 11:20:00|1219.5|1219.5|1217.5|1216.5|1220.5|1219.5|1217|1216.5|4511
1647429900000|2022-03-16 11:25:00|1218.5|1218|1219.5|1218|1219.5|1218.5|1218|1216.5|1066
1647430200000|2022-03-16 11:30:00|1219|1217.5|1217|1216|1219|1218.5|1217|1216|1286
1647430500000|2022-03-16 11:35:00|1217.5|1216.5|1213.5|1212|1217.5|1216.5|1213.5|1212|1220
1647430800000|2022-03-16 11:40:00|1213|1211|1213.5|1212.5|1213.5|1212.5|1210.5|1209|1570
1647431100000|2022-03-16 11:45:00|1216|1214.5|1214.5|1213.5|1216.5|1214.5|1214|1212.5|677
1647431400000|2022-03-16 11:50:00|1215.5|1214.5|1216.5|1215|1216.5|1215|1214.5|1213.5|907
1647431700000|2022-03-16 11:55:00|1216|1215.5|1215.5|1214.5|1216.5|1215.5|1215.5|1214.5|795
1647432000000|2022-03-16 12:00:00|1217|1216|1216|1214.5|1217|1216.5|1215.5|1214|2745
1647432300000|2022-03-16 12:05:00|1215.5|1214|1217|1216|1217|1216.5|1214|1213|3000
1647432600000|2022-03-16 12:10:00|1216.5|1216.5|1220|1218|1220|1218|1216.5|1215.5|1617
1647432900000|2022-03-16 12:15:00|1219.5|1219|1216.5|1215.5|1221|1220|1216.5|1215.5|2166
1647433200000|2022-03-16 12:20:00|1216|1216|1217|1216|1217.5|1216.5|1216|1215.5|1421
1647433500000|2022-03-16 12:25:00|1219|1217.5|1218|1216.5|1220.5|1219.5|1218|1216.5|39876
1647433800000|2022-03-16 12:30:00|1217.5|1215.5|1216|1215|1217.5|1215.5|1216|1215|2931
1647434100000|2022-03-16 12:35:00|1215|1214.5|1212.5|1211.5|1215.5|1214.5|1212.5|1211.5|4114
1647434400000|2022-03-16 12:40:00|1213.5|1212.5|1212.5|1211|1213.5|1212.5|1211|1209.5|2619
1647434700000|2022-03-16 12:45:00|1212|1210.5|1209.5|1208.5|1212|1210.5|1209.5|1208.5|918
1647435000000|2022-03-16 12:50:00|1208.5|1208|1211|1209.5|1211.5|1210.5|1208.5|1208|1335
1647435300000|2022-03-16 12:55:00|1210.5|1210|1211.5|1210|1211.5|1210.5|1210.5|1209.5|710
1647435600000|2022-03-16 13:00:00|1213.5|1210.5|1215|1213.5|1216|1215|1213.5|1210.5|1395
1647435900000|2022-03-16 13:05:00|1213|1212|1211|1210|1213|1212|1210.5|1209.5|2264
1647436200000|2022-03-16 13:10:00|1210.5|1209.5|1211.5|1210|1212|1210.5|1210.5|1209.5|1172
1647436500000|2022-03-16 13:15:00|1210.5|1210.5|1211.5|1210|1212|1211|1210.5|1209.5|2502
1647436800000|2022-03-16 13:20:00|1211|1209.5|1212|1210.5|1214|1213|1210.5|1209.5|3513
1647437100000|2022-03-16 13:25:00|1212.5|1211.5|1211.5|1210|1212.5|1211.5|1211.5|1210|736
1647437400000|2022-03-16 13:30:00|1212|1211|1210.5|1209|1212|1211|1208.5|1207|14180
1647437700000|2022-03-16 13:35:00|1210|1208|1213.5|1212.5|1214|1212.5|1208|1206.5|4545
1647438000000|2022-03-16 13:40:00|1214|1213|1209|1207.5|1214.5|1213.5|1208.5|1206.5|7784
1647438300000|2022-03-16 13:45:00|1209.5|1208|1213.5|1212|1216.5|1214|1209|1208|3464
1647438600000|2022-03-16 13:50:00|1213|1211.5|1213.5|1212|1214.5|1213|1212|1210.5|3458
1647438900000|2022-03-16 13:55:00|1213|1211|1208|1206.5|1213|1211|1208|1206|3824
1647439200000|2022-03-16 14:00:00|1208.5|1207.5|1208|1207|1210.5|1209.5|1208|1207|4037
1647439500000|2022-03-16 14:05:00|1208.5|1207.5|1206.5|1205.5|1208.5|1207.5|1204|1203|1872
1647439800000|2022-03-16 14:10:00|1207|1206|1211.5|1210.5|1211.5|1210.5|1207|1206|4681
1647440100000|2022-03-16 14:15:00|1212.5|1211|1223.5|1221.5|1224|1223|1212.5|1211|5719
1647440400000|2022-03-16 14:20:00|1223|1221|1221|1220|1225.5|1224|1221|1219.5|3923
1647440700000|2022-03-16 14:25:00|1220.5|1219|1219.5|1218|1222.5|1221.5|1216.5|1215|7680
1647441000000|2022-03-16 14:30:00|1221.5|1217.5|1218.5|1217|1222|1220.5|1218|1217|4962
1647441300000|2022-03-16 14:35:00|1219|1217.5|1219.5|1218.5|1220|1218.5|1217.5|1216|3356
1647441600000|2022-03-16 14:40:00|1221.5|1220|1209.5|1208.5|1222|1220.5|1207|1205.5|9392
1647441900000|2022-03-16 14:45:00|1212|1208|1212.5|1212|1213|1212|1210|1208|5258
1647442200000|2022-03-16 14:50:00|1214|1213|1213.5|1212|1216|1214.5|1212.5|1211|4542
1647442500000|2022-03-16 14:55:00|1214|1213|1210|1208.5|1215.5|1214|1210|1208.5|8423
1647442800000|2022-03-16 15:00:00|1210.5|1209|1208.5|1207|1211|1209.5|1208|1207|16980
1647443100000|2022-03-16 15:05:00|1208|1207.5|1202.5|1201|1208|1207.5|1201.5|1200.5|17851
1647443400000|2022-03-16 15:10:00|1202|1201.5|1210.5|1210|1211|1210|1202|1201|10246
1647443700000|2022-03-16 15:15:00|1211|1209.5|1207|1205|1211.5|1210.5|1207|1205|4340
1647444000000|2022-03-16 15:20:00|1207.5|1205.5|1207|1205.5|1210|1208|1207|1205|4502
1647444300000|2022-03-16 15:25:00|1206.5|1205|1200|1198.5|1206.5|1205|1198|1196.5|14480
1647444600000|2022-03-16 15:30:00|1201|1200|1200|1198.5|1201.5|1200.5|1197|1196.5|10943
1647444900000|2022-03-16 15:35:00|1199.5|1198|1200|1198.5|1201|1200|1198|1197|7528
1647445200000|2022-03-16 15:40:00|1199|1199|1198|1196.5|1201|1200|1196|1195|7060
1647445500000|2022-03-16 15:45:00|1197.5|1197|1200|1198.5|1200.5|1200|1197.5|1197|5160
1647445800000|2022-03-16 15:50:00|1199.5|1199|1200|1199|1202|1200|1199|1198.5|6412
1647446100000|2022-03-16 15:55:00|1199.5|1198.5|1201|1199.5|1201.5|1200.5|1198.5|1197.5|5471
1647446400000|2022-03-16 16:00:00|1200|1199|1200|1199|1201.5|1200.5|1200|1199|19812
1647446700000|2022-03-16 16:05:00|1199.5|1198.5|1200.5|1200|1201.5|1200|1199.5|1198.5|5466
1647447000000|2022-03-16 16:10:00|1200|1199.5|1200|1199|1201|1200|1200|1199|7669
1647447300000|2022-03-16 16:15:00|1198.5|1197.5|1200.5|1199|1201|1199.5|1198.5|1197.5|3197
1647447600000|2022-03-16 16:20:00|1199|1198.5|1200|1199|1201|1199.5|1199|1198|70786
1647447900000|2022-03-16 16:25:00|1200.5|1199.5|1199|1197.5|1200.5|1199.5|1198.5|1197.5|19835
1647504300000|2022-03-17 08:05:00|1115|1113|1096.5|1093|1127|1125|1091.5|1087.5|43690
1647504600000|2022-03-17 08:10:00|1095.5|1093.5|1117.5|1115|1121|1117|1094.5|1093.5|30847
1647504900000|2022-03-17 08:15:00|1117|1114|1113.5|1112|1123.5|1121.5|1111.5|1110|93932
1647505200000|2022-03-17 08:20:00|1116|1114|1129.5|1128|1129.5|1128|1109|1108|23704
1647505500000|2022-03-17 08:25:00|1130|1128.5|1149|1148|1150|1148|1130|1128.5|272653
1647505800000|2022-03-17 08:30:00|1148|1147.5|1132|1130.5|1148|1147.5|1130.5|1129.5|45090
1647506100000|2022-03-17 08:35:00|1131.5|1130|1120|1118.5|1134|1133.5|1119|1117.5|24828
1647506400000|2022-03-17 08:40:00|1120.5|1119|1112|1110.5|1120.5|1119.5|1109.5|1108|29145
1647506700000|2022-03-17 08:45:00|1111|1109|1114|1113|1123.5|1122|1109.5|1108|178548
1647507000000|2022-03-17 08:50:00|1113.5|1111|1110|1109|1116|1115|1109|1108|25452
1647507300000|2022-03-17 08:55:00|1111|1109.5|1110.5|1108.5|1118.5|1117|1110|1108.5|20620
1647507600000|2022-03-17 09:00:00|1112|1109|1114.5|1113.5|1117.5|1116|1110.5|1109|18781
1647507900000|2022-03-17 09:05:00|1114|1114|1115.5|1114|1116|1114.5|1113.5|1112.5|12290
1647508200000|2022-03-17 09:10:00|1115|1113.5|1108|1106.5|1115.5|1114|1106|1104.5|27783
1647508500000|2022-03-17 09:15:00|1107|1105.5|1110|1108|1111|1110|1101.5|1100|12427
1647508800000|2022-03-17 09:20:00|1111.5|1110.5|1110|1108.5|1112|1110.5|1109|1107.5|10862
1647509100000|2022-03-17 09:25:00|1107.5|1106|1108|1107|1110|1108.5|1105|1104|6145
1647509400000|2022-03-17 09:30:00|1107.5|1105.5|1110|1108.5|1110.5|1109|1104.5|1103.5|12710
1647509700000|2022-03-17 09:35:00|1109.5|1109|1112|1110.5|1115|1113.5|1109.5|1109|4953
1647510000000|2022-03-17 09:40:00|1113|1111|1113|1112|1114.5|1113.5|1112.5|1111|6331
1647510300000|2022-03-17 09:45:00|1112.5|1111.5|1113.5|1112.5|1116|1115.5|1112|1111|7433
1647510600000|2022-03-17 09:50:00|1113|1113|1116.5|1115.5|1117|1116|1113|1112.5|9897
1647510900000|2022-03-17 09:55:00|1117|1116|1119|1116.5|1122.5|1121|1116.5|1115.5|9250
1647511200000|2022-03-17 10:00:00|1118.5|1116|1126.5|1125|1128|1127|1112.5|1111.5|13603
1647511500000|2022-03-17 10:05:00|1127|1125.5|1127.5|1126|1135.5|1133.5|1126|1125|13909
1647511800000|2022-03-17 10:10:00|1127|1125|1121.5|1120|1127|1125|1120|1119.5|3726
1647512100000|2022-03-17 10:15:00|1120|1120.5|1114.5|1113.5|1121|1120.5|1113|1112|5716
1647512400000|2022-03-17 10:20:00|1114|1112.5|1112|1111|1116|1114.5|1110|1109|205994
1647512700000|2022-03-17 10:25:00|1112.5|1111.5|1107.5|1106.5|1112.5|1111.5|1104.5|1103|5031
1647513000000|2022-03-17 10:30:00|1109|1107|1100.5|1099.5|1109|1107|1100.5|1097.5|6290
1647513300000|2022-03-17 10:35:00|1104.5|1102.5|1104|1103|1107.5|1105.5|1103|1101.5|12426
1647513600000|2022-03-17 10:40:00|1105|1103.5|1107.5|1106.5|1107.5|1106.5|1103.5|1101.5|8238
1647513900000|2022-03-17 10:45:00|1107|1106|1107|1106|1108.5|1107|1105.5|1104|9110
1647514200000|2022-03-17 10:50:00|1106.5|1105.5|1105|1104|1108|1106.5|1103|1102.5|22197
1647514500000|2022-03-17 10:55:00|1104.5|1103|1099|1097.5|1104.5|1103|1094|1092.5|38963
1647514800000|2022-03-17 11:00:00|1098.5|1097|1105|1104|1105|1104|1097.5|1096.5|4657
1647515100000|2022-03-17 11:05:00|1104.5|1103.5|1102.5|1102|1104.5|1103.5|1101.5|1100.5|7217
1647515400000|2022-03-17 11:10:00|1103.5|1101.5|1103.5|1102|1103.5|1102.5|1102.5|1101|4131
1647515700000|2022-03-17 11:15:00|1102|1102.5|1111.5|1110.5|1114|1111.5|1100.5|1099|7383
1647516000000|2022-03-17 11:20:00|1111|1109.5|1108|1106.5|1111|1110|1106.5|1106|2141
1647516300000|2022-03-17 11:25:00|1109|1107.5|1111.5|1110|1113|1111.5|1107|1106|6416
1647516600000|2022-03-17 11:30:00|1111|1108|1101.5|1100.5|1111|1108|1101|1100|5983
1647516900000|2022-03-17 11:35:00|1101|1099|1099.5|1098|1102.5|1101|1099|1097|4076
1647517200000|2022-03-17 11:40:00|1100|1099|1100|1098|1100.5|1099|1097.5|1096.5|6318
1647517500000|2022-03-17 11:45:00|1099.5|1098.5|1098|1096.5|1100.5|1099|1097|1096|3692
1647517800000|2022-03-17 11:50:00|1097.5|1097|1103.5|1102|1105|1103.5|1097.5|1097|7806
1647518100000|2022-03-17 11:55:00|1103|1103|1109.5|1108|1109.5|1108|1103|1102.5|4147
1647518400000|2022-03-17 12:00:00|1110.5|1108.5|1117.5|1116.5|1119.5|1117.5|1110.5|1108.5|10058
1647518700000|2022-03-17 12:05:00|1115.5|1114.5|1125|1124|1127.5|1126|1115.5|1114.5|7376
1647519000000|2022-03-17 12:10:00|1126|1123|1124|1122.5|1126|1124|1121.5|1121|54987
1647519300000|2022-03-17 12:15:00|1127|1126|1117|1115.5|1129.5|1128|1117|1115.5|2585
1647519600000|2022-03-17 12:20:00|1116.5|1114|1114.5|1113|1116.5|1115|1112.5|1111.5|3226
1647519900000|2022-03-17 12:25:00|1115|1115|1118.5|1117|1119|1117.5|1115|1115|3238
1647520200000|2022-03-17 12:30:00|1118|1117.5|1120|1117|1123|1121|1116.5|1115.5|14143
1647520500000|2022-03-17 12:35:00|1121|1117.5|1118|1116|1121.5|1120|1117.5|1116|3373
1647520800000|2022-03-17 12:40:00|1116|1115|1115|1113.5|1117|1115.5|1114|1113.5|4207
1647521100000|2022-03-17 12:45:00|1114.5|1113|1114.5|1113|1114.5|1113.5|1113|1112.5|4145
1647521400000|2022-03-17 12:50:00|1114|1112.5|1110|1109|1114|1112.5|1109.5|1108.5|6599
1647521700000|2022-03-17 12:55:00|1109.5|1109.5|1118|1116|1118|1116|1109.5|1109.5|6930
1647522000000|2022-03-17 13:00:00|1118.5|1117|1114|1113.5|1122|1121|1114|1113.5|4296
1647522300000|2022-03-17 13:05:00|1114.5|1114|1113.5|1112|1115|1114|1113|1112|258426
1647522600000|2022-03-17 13:10:00|1112.5|1111.5|1106.5|1105.5|1112.5|1111.5|1106.5|1105.5|1964
1647522900000|2022-03-17 13:15:00|1106|1104.5|1104|1103|1106|1104.5|1104|1103|1627
1647523200000|2022-03-17 13:20:00|1103.5|1103.5|1102|1100.5|1104.5|1103.5|1101|1100|4206
1647523500000|2022-03-17 13:25:00|1103|1101|1094.5|1093|1103.5|1102.5|1094.5|1093|5180
1647523800000|2022-03-17 13:30:00|1094|1092.5|1091.5|1090|1100|1098.5|1091|1090|25638
1647524100000|2022-03-17 13:35:00|1093|1090.5|1090.5|1088.5|1101|1100|1088.5|1087.5|22098
1647524400000|2022-03-17 13:40:00|1089.5|1089|1090.5|1088.5|1093|1091.5|1085.5|1083.5|19546
1647524700000|2022-03-17 13:45:00|1093|1091|1086.5|1085.5|1094|1092.5|1082.5|1081|10106
1647525000000|2022-03-17 13:50:00|1087.5|1086|1098|1096.5|1098|1097|1087|1086|5677
1647525300000|2022-03-17 13:55:00|1099.5|1097|1097|1095.5|1100.5|1099|1095.5|1095|8228
1647525600000|2022-03-17 14:00:00|1096.5|1096|1096|1094.5|1097.5|1096|1091.5|1090|4416
1647525900000|2022-03-17 14:05:00|1096.5|1095|1096.5|1095.5|1099.5|1098|1096|1095|10927
1647526200000|2022-03-17 14:10:00|1098.5|1097.5|1110.5|1109|1110.5|1109|1098.5|1097.5|32699
1647526500000|2022-03-17 14:15:00|1111.5|1109.5|1108|1106.5|1111.5|1110|1105|1104|5236
1647526800000|2022-03-17 14:20:00|1108.5|1107|1107|1106|1113.5|1113|1106|1105.5|8308
1647527100000|2022-03-17 14:25:00|1106.5|1106.5|1104|1103|1108|1106.5|1104|1102.5|3647
1647527400000|2022-03-17 14:30:00|1104.5|1102.5|1107|1105.5|1107|1105.5|1103|1102.5|49404
1647527700000|2022-03-17 14:35:00|1108|1106|1103|1102.5|1108.5|1107|1103|1102|5138
1647528000000|2022-03-17 14:40:00|1103.5|1103|1102|1101|1104|1103|1101.5|1100.5|8258
1647528300000|2022-03-17 14:45:00|1103|1101.5|1098.5|1097|1103|1101.5|1097.5|1097|4348
1647528600000|2022-03-17 14:50:00|1097|1096|1093.5|1092.5|1097.5|1096|1091.5|1090|9915
1647528900000|2022-03-17 14:55:00|1093|1093|1093.5|1092|1094.5|1093|1093|1092|6439
1647529200000|2022-03-17 15:00:00|1092.5|1091.5|1094|1093|1094.5|1093.5|1092.5|1091.5|8625
1647529500000|2022-03-17 15:05:00|1093.5|1093.5|1095|1094|1095|1094|1087.5|1085.5|100618
1647529800000|2022-03-17 15:10:00|1095.5|1094.5|1088|1086.5|1096|1094.5|1087|1086.5|8333
1647530100000|2022-03-17 15:15:00|1087.5|1085.5|1092|1090.5|1092|1090.5|1084.5|1083.5|10176
1647530400000|2022-03-17 15:20:00|1092.5|1091|1089.5|1088.5|1094|1092.5|1089|1088.5|7992
1647530700000|2022-03-17 15:25:00|1090|1089|1084|1083.5|1091|1089.5|1084|1083.5|10488
1647531000000|2022-03-17 15:30:00|1083.5|1083|1086|1085|1087.5|1086|1083.5|1082.5|5467
1647531300000|2022-03-17 15:35:00|1087|1086|1092|1090.5|1093.5|1092|1086.5|1086|7984
1647531600000|2022-03-17 15:40:00|1091.5|1090|1090.5|1089.5|1091.5|1090|1090.5|1089.5|10617
1647531900000|2022-03-17 15:45:00|1090|1089|1084|1083|1090.5|1089|1084|1083|12177
1647532200000|2022-03-17 15:50:00|1083.5|1082.5|1086|1085|1086.5|1085.5|1079.5|1078.5|12867
1647532500000|2022-03-17 15:55:00|1086.5|1085.5|1084|1083|1089|1088|1084|1083|11297
1647532800000|2022-03-17 16:00:00|1083.5|1083.5|1087.5|1086|1091|1090|1083.5|1083.5|12935
1647533100000|2022-03-17 16:05:00|1087|1086.5|1091|1089.5|1094|1092.5|1087|1086.5|10999
1647533400000|2022-03-17 16:10:00|1091.5|1090|1090.5|1089.5|1092|1091|1090.5|1089.5|5989
1647533700000|2022-03-17 16:15:00|1091|1090|1091.5|1090.5|1092|1091|1090|1088.5|7614
1647534000000|2022-03-17 16:20:00|1091|1090|1094|1092.5|1094|1093|1091|1090|10325
1647534300000|2022-03-17 16:25:00|1095|1093.5|1097.5|1096.5|1097.5|1096.5|1091.5|1090|38213
1647590400000|2022-03-18 08:00:00|1108.5|1103.5|1103|1100|1113|1108.5|1098.5|1096|10781
1647590700000|2022-03-18 08:05:00|1102.5|1099.5|1106.5|1105|1110|1108.5|1102.5|1099.5|7059
1647591000000|2022-03-18 08:10:00|1108|1106|1112|1110.5|1118|1116|1108|1106|10004
1647591300000|2022-03-18 08:15:00|1113.5|1110|1124|1122|1124|1122.5|1112.5|1110|7571
1647591600000|2022-03-18 08:20:00|1126|1124|1132|1131|1133|1132|1125.5|1124|9533
1647591900000|2022-03-18 08:25:00|1133|1132|1136|1134.5|1137|1135.5|1128|1126|6335
1647592200000|2022-03-18 08:30:00|1136.5|1135.5|1133|1131.5|1138.5|1137|1131|1129.5|14479
1647592500000|2022-03-18 08:35:00|1133.5|1132|1134|1133|1138.5|1137|1132.5|1131|61163
1647592800000|2022-03-18 08:40:00|1136|1134.5|1136.5|1134.5|1138.5|1137|1132|1130.5|9664
1647593100000|2022-03-18 08:45:00|1135.5|1134|1137|1136|1140|1139|1135|1134|6371
1647593400000|2022-03-18 08:50:00|1136|1134.5|1129.5|1128.5|1136.5|1135.5|1128|1127.5|6483
1647593700000|2022-03-18 08:55:00|1129|1128|1133|1132|1134|1132.5|1129|1128|1106
1647594000000|2022-03-18 09:00:00|1134|1132.5|1133.5|1132|1136|1134.5|1132.5|1131|2934
1647594300000|2022-03-18 09:05:00|1133|1131.5|1136|1134.5|1136.5|1136|1132|1130.5|9153
1647594600000|2022-03-18 09:10:00|1138.5|1137|1140|1139|1140|1139.5|1136.5|1135|3269
1647594900000|2022-03-18 09:15:00|1139|1138|1139.5|1138|1140.5|1139|1135.5|1134.5|10279
1647595200000|2022-03-18 09:20:00|1139|1138.5|1135.5|1134.5|1139.5|1138.5|1135.5|1134.5|1717
1647595500000|2022-03-18 09:25:00|1135|1133.5|1139.5|1137.5|1139.5|1138.5|1134.5|1133.5|1832
1647595800000|2022-03-18 09:30:00|1139|1138.5|1139|1138|1140.5|1139.5|1136|1134|2284
1647596100000|2022-03-18 09:35:00|1140|1138.5|1137.5|1137|1140|1138.5|1137|1135.5|8261
1647596400000|2022-03-18 09:40:00|1139|1137.5|1138.5|1137.5|1139|1138|1137.5|1136|3087
1647596700000|2022-03-18 09:45:00|1142|1140.5|1141.5|1140.5|1143|1142|1140.5|1139|8844
1647597000000|2022-03-18 09:50:00|1141|1139.5|1140.5|1139|1141|1139.5|1139|1138.5|2409
1647597300000|2022-03-18 09:55:00|1142.5|1139.5|1137|1136|1142.5|1141.5|1137|1136|2518
1647597600000|2022-03-18 10:00:00|1136|1134.5|1140|1139|1140|1139|1135.5|1134.5|1779
1647597900000|2022-03-18 10:05:00|1140.5|1139.5|1139.5|1138|1141|1140|1138.5|1137|3027
1647598500000|2022-03-18 10:15:00|1138.5|1137.5|1131.5|1130|1144|1143|1131.5|1130|11510
1647598800000|2022-03-18 10:20:00|1131|1129.5|1129|1127.5|1133.5|1131.5|1127.5|1126.5|8359
1647599100000|2022-03-18 10:25:00|1129.5|1128|1128.5|1127.5|1131|1130|1128.5|1127.5|2165
1647599400000|2022-03-18 10:30:00|1128|1127|1123.5|1123|1128|1127|1123.5|1123|2451
1647599700000|2022-03-18 10:35:00|1123|1122.5|1124.5|1123.5|1126.5|1125|1122|1121.5|3170
1647600000000|2022-03-18 10:40:00|1124|1124|1119.5|1119|1127|1125|1118.5|1117|7294
1647600300000|2022-03-18 10:45:00|1119|1118.5|1115|1114|1119|1118.5|1114.5|1113.5|1745
1647600600000|2022-03-18 10:50:00|1114.5|1114.5|1113.5|1113|1116|1114.5|1112|1111.5|7483
1647600900000|2022-03-18 10:55:00|1113|1112.5|1113|1111.5|1114.5|1114|1112.5|1111.5|5162
1647601200000|2022-03-18 11:00:00|1112.5|1112|1111.5|1110|1113|1112|1107|1106|3425
1647601500000|2022-03-18 11:05:00|1110.5|1110.5|1108.5|1107.5|1111|1111|1108|1107|2991
1647601800000|2022-03-18 11:10:00|1109|1108|1107.5|1106.5|1110|1108.5|1106.5|1106|1549
1647602100000|2022-03-18 11:15:00|1108|1107|1107|1106|1110.5|1108.5|1107|1106|973
1647602400000|2022-03-18 11:20:00|1108.5|1106.5|1103.5|1102.5|1109|1107|1103|1102|4229
1647602700000|2022-03-18 11:25:00|1104|1103|1102|1100.5|1104|1103|1098.5|1097.5|3584
1647603000000|2022-03-18 11:30:00|1104|1101|1106.5|1104.5|1106.5|1104.5|1102|1101|6848
1647603300000|2022-03-18 11:35:00|1107.5|1105.5|1107.5|1107|1107.5|1107|1106.5|1105.5|1105
1647603600000|2022-03-18 11:40:00|1107|1106.5|1111.5|1110|1111.5|1110.5|1107|1106|75361
1647603900000|2022-03-18 11:45:00|1110.5|1109|1113.5|1112.5|1113.5|1112.5|1108.5|1107.5|2025
1647604200000|2022-03-18 11:50:00|1113|1112|1110|1109|1113.5|1112|1109.5|1108.5|479
1647604500000|2022-03-18 11:55:00|1111|1109.5|1109.5|1108.5|1111|1110|1109.5|1108.5|2953
1647604800000|2022-03-18 12:00:00|1110|1109|1110.5|1109|1111|1110|1108.5|1107.5|1564
1647605100000|2022-03-18 12:05:00|1111|1109.5|1110.5|1109.5|1114.5|1112|1109.5|1108|5438
1647605400000|2022-03-18 12:10:00|1109.5|1109|1110|1109|1110.5|1109.5|1108.5|1107.5|1286
1647605700000|2022-03-18 12:15:00|1109.5|1108|1110|1109.5|1111|1110|1107|1105.5|1735
1647606000000|2022-03-18 12:20:00|1110.5|1110|1110.5|1109.5|1111|1110|1110|1109.5|2260
1647606300000|2022-03-18 12:25:00|1111|1110|1114.5|1114|1114.5|1114|1111|1110|11589
1647606600000|2022-03-18 12:30:00|1113.5|1113|1113|1112|1114.5|1113|1112.5|1112|89417
1647606900000|2022-03-18 12:35:00|1114|1112.5|1115|1114|1115|1114.5|1113|1112.5|1459
1647607200000|2022-03-18 12:40:00|1114.5|1113.5|1115|1114|1115|1114|1113|1112|7845
1647607500000|2022-03-18 12:45:00|1114.5|1113|1114|1113|1115|1113.5|1114|1113|970
1647607800000|2022-03-18 12:50:00|1114.5|1112|1112|1111|1114.5|1112|1111.5|1111|1418
1647608100000|2022-03-18 12:55:00|1112.5|1111.5|1114|1113|1114|1113|1112|1111.5|1022
1647608400000|2022-03-18 13:00:00|1113.5|1112.5|1112.5|1111.5|1113.5|1112.5|1111.5|1111|7934
1647608700000|2022-03-18 13:05:00|1113|1110.5|1109.5|1109|1113|1111|1109.5|1108.5|1222
1647609000000|2022-03-18 13:10:00|1109|1108.5|1110|1109|1110.5|1109.5|1109|1108.5|1602
1647609300000|2022-03-18 13:15:00|1109.5|1108|1113.5|1112|1113.5|1112|1108.5|1108|3453
1647609600000|2022-03-18 13:20:00|1114.5|1113.5|1118.5|1117|1118.5|1117|1114.5|1113.5|2006
1647609900000|2022-03-18 13:25:00|1119|1117.5|1119|1118|1121|1119.5|1118.5|1117.5|3483
1647610200000|2022-03-18 13:30:00|1118|1117.5|1115.5|1114|1119.5|1118|1115|1114|2496
1647610500000|2022-03-18 13:35:00|1115|1115|1124.5|1122|1124.5|1122|1115|1115|3195
1647610800000|2022-03-18 13:40:00|1125|1123|1127.5|1126.5|1128|1127|1124.5|1123|6797
1647611100000|2022-03-18 13:45:00|1130.5|1128.5|1138.5|1137.5|1138.5|1137.5|1130.5|1128.5|3156
1647611400000|2022-03-18 13:50:00|1137|1135.5|1135.5|1135|1138.5|1137|1134.5|1133.5|2513
1647611700000|2022-03-18 13:55:00|1136|1135.5|1135|1134|1137|1135.5|1134.5|1133.5|3383
1647612000000|2022-03-18 14:00:00|1134.5|1133|1142.5|1141.5|1143|1141.5|1134.5|1133|4963
1647612300000|2022-03-18 14:05:00|1144|1142|1145.5|1144|1147|1146.5|1141|1139|8502
1647612600000|2022-03-18 14:10:00|1145|1143|1147.5|1146|1149|1148|1144.5|1143|5778
1647612900000|2022-03-18 14:15:00|1146.5|1145.5|1146|1145|1147|1145.5|1142|1141|23661
1647613200000|2022-03-18 14:20:00|1145.5|1144|1147.5|1146.5|1149.5|1148.5|1145|1144|24164
1647613500000|2022-03-18 14:25:00|1147|1146|1147|1146.5|1147.5|1146.5|1146|1145.5|4210
1647613800000|2022-03-18 14:30:00|1148|1147|1148|1146|1152|1151|1147.5|1146|7935
1647614100000|2022-03-18 14:35:00|1147.5|1147|1144.5|1143|1150.5|1149|1144.5|1143|3058
1647614400000|2022-03-18 14:40:00|1144|1142.5|1142.5|1141.5|1144.5|1143.5|1142.5|1141.5|3550
1647614700000|2022-03-18 14:45:00|1143|1142|1146|1145|1146.5|1146|1142|1141|3694
1647615000000|2022-03-18 14:50:00|1145.5|1144.5|1147|1146|1148|1147|1145|1144|3233
1647615300000|2022-03-18 14:55:00|1146.5|1147|1151.5|1150.5|1151.5|1151|1146.5|1147|4312
1647615600000|2022-03-18 15:00:00|1151|1150|1156.5|1155|1157|1155.5|1150.5|1149.5|13582
1647615900000|2022-03-18 15:05:00|1155.5|1154.5|1153.5|1152.5|1156.5|1155.5|1153|1152|3075
1647616200000|2022-03-18 15:10:00|1153|1151.5|1155|1154|1158.5|1157|1152|1150.5|4285
1647616500000|2022-03-18 15:15:00|1154.5|1153|1160.5|1159.5|1163|1161.5|1151|1150|5757
1647616800000|2022-03-18 15:20:00|1160|1159|1163|1161.5|1165|1163.5|1159.5|1159|4828
1647617100000|2022-03-18 15:25:00|1162|1162|1164|1163.5|1165.5|1164.5|1162|1161|3561
1647617400000|2022-03-18 15:30:00|1165|1164|1173.5|1172|1173.5|1172|1164.5|1164|15807
1647617700000|2022-03-18 15:35:00|1174.5|1173.5|1177.5|1176.5|1179.5|1178.5|1174.5|1173.5|8249
1647618000000|2022-03-18 15:40:00|1178|1177|1178|1177|1180|1179|1177.5|1176|21211
1647618300000|2022-03-18 15:45:00|1177|1176|1176|1175|1177|1176|1174.5|1174|7085
1647618600000|2022-03-18 15:50:00|1176.5|1173.5|1172.5|1171.5|1176.5|1174|1172|1171|3941
1647618900000|2022-03-18 15:55:00|1172|1172|1174|1173.5|1174|1173.5|1172|1171|7052
1647619200000|2022-03-18 16:00:00|1175|1173|1176.5|1176|1178.5|1177.5|1174.5|1173|10770
1647619500000|2022-03-18 16:05:00|1177|1176.5|1177|1176|1178|1177|1176.5|1175.5|8585
1647619800000|2022-03-18 16:10:00|1176|1175.5|1176|1175.5|1177|1176|1175.5|1175|6867
1647620100000|2022-03-18 16:15:00|1176.5|1176|1178.5|1178|1178.5|1178|1176|1176|6497
1647620400000|2022-03-18 16:20:00|1178|1177.5|1178|1177|1179|1178.5|1177.5|1176.5|6417
1647620700000|2022-03-18 16:25:00|1179|1178|1180|1178.5|1180|1179|1179|1178|12943
1647849600000|2022-03-21 08:00:00|1195.5|1188.5|1178.5|1174.5|1195.5|1188.5|1173.5|1171|25629
1647849900000|2022-03-21 08:05:00|1178|1174|1162.5|1158.5|1178|1174.5|1162.5|1157.5|27552
1647850200000|2022-03-21 08:10:00|1163.5|1159|1164.5|1162.5|1167.5|1166|1162.5|1157.5|11565
1647850500000|2022-03-21 08:15:00|1165.5|1163|1169|1167|1169|1167.5|1164.5|1162.5|9608
1647850800000|2022-03-21 08:20:00|1168.5|1166.5|1161|1159|1168.5|1166.5|1160.5|1158.5|9290
1647851100000|2022-03-21 08:25:00|1161.5|1159.5|1154|1152|1163.5|1162|1152|1151.5|46262
1647851400000|2022-03-21 08:30:00|1154.5|1152.5|1153.5|1151|1159|1156.5|1152|1150|28014
1647851700000|2022-03-21 08:35:00|1153|1150|1150|1148.5|1154|1153|1148.5|1148|32483
1647852000000|2022-03-21 08:40:00|1149.5|1149|1149.5|1148.5|1152|1150.5|1149|1148.5|10209
1647852300000|2022-03-21 08:45:00|1150|1149|1149|1147.5|1150|1149|1145.5|1143.5|11078
1647852600000|2022-03-21 08:50:00|1148.5|1147|1147.5|1147|1150|1148.5|1146|1144|10035
1647852900000|2022-03-21 08:55:00|1148|1147.5|1146|1144.5|1149|1147.5|1143.5|1142.5|4741
1647853200000|2022-03-21 09:00:00|1145.5|1144|1151|1150.5|1154|1152|1144.5|1142.5|13171
1647853500000|2022-03-21 09:05:00|1151.5|1150|1149|1147.5|1152.5|1151|1148|1147.5|14900
1647853800000|2022-03-21 09:10:00|1148.5|1147|1150|1149|1150|1149|1146.5|1145|8129
1647854100000|2022-03-21 09:15:00|1149.5|1148.5|1151|1150|1153|1150.5|1148.5|1147|6223
1647854400000|2022-03-21 09:20:00|1150.5|1148.5|1144.5|1143.5|1150.5|1148.5|1143.5|1143|35274
1647854700000|2022-03-21 09:25:00|1144|1143|1143.5|1142|1145.5|1144.5|1143|1142|9696
1647855000000|2022-03-21 09:30:00|1144|1142.5|1143|1142|1144|1143|1142.5|1141.5|3031
1647855300000|2022-03-21 09:35:00|1143.5|1142.5|1147.5|1146|1148|1146|1143.5|1142.5|12921
1647855600000|2022-03-21 09:40:00|1148|1146.5|1146.5|1145.5|1149|1147|1146.5|1145.5|3780
1647855900000|2022-03-21 09:45:00|1146|1146|1144.5|1143.5|1146.5|1146|1144|1142.5|5958
1647856200000|2022-03-21 09:50:00|1144|1144|1141.5|1141|1144.5|1144|1141|1140.5|5581
1647856500000|2022-03-21 09:55:00|1142.5|1140.5|1141.5|1140.5|1142.5|1141.5|1138.5|1138|18688
1647856800000|2022-03-21 10:00:00|1142|1141|1139.5|1138.5|1142|1141|1139|1138.5|10408
1647857100000|2022-03-21 10:05:00|1140|1139|1142|1141|1142|1141.5|1139.5|1139|8467
1647857400000|2022-03-21 10:10:00|1142.5|1141.5|1143.5|1142|1145.5|1143.5|1142|1141|2512
1647857700000|2022-03-21 10:15:00|1144|1142.5|1146.5|1145.5|1147|1146|1144|1142|2476
1647858000000|2022-03-21 10:20:00|1146|1144.5|1145|1144|1146.5|1145.5|1144.5|1144|3005
1647858300000|2022-03-21 10:25:00|1145.5|1144.5|1144.5|1142.5|1146.5|1145.5|1144|1142.5|3564
1647858600000|2022-03-21 10:30:00|1144|1143|1142|1140.5|1144|1143|1139.5|1138|3180
1647858900000|2022-03-21 10:35:00|1141.5|1141|1142|1141|1143.5|1142|1141.5|1141|5099
1647859200000|2022-03-21 10:40:00|1142.5|1141.5|1142|1141|1144.5|1143.5|1140.5|1140|14134
1647859500000|2022-03-21 10:45:00|1142.5|1141.5|1144|1143|1144|1143|1142.5|1141.5|3151
1647859800000|2022-03-21 10:50:00|1144.5|1143.5|1145.5|1144.5|1147|1146|1144|1143|3966
1647860100000|2022-03-21 10:55:00|1146|1144|1145|1143.5|1146|1144.5|1144|1143|5792
1647860400000|2022-03-21 11:00:00|1145.5|1144|1146.5|1145.5|1147.5|1146.5|1145.5|1143.5|5480
1647860700000|2022-03-21 11:05:00|1147|1146|1146.5|1145.5|1147|1146|1146|1145.5|2630
1647861000000|2022-03-21 11:10:00|1147|1146|1143.5|1143|1147.5|1146.5|1143.5|1143|3909
1647861300000|2022-03-21 11:15:00|1143|1142.5|1145|1143.5|1145|1144|1142.5|1141|8022
1647861600000|2022-03-21 11:20:00|1146|1144|1146.5|1145|1146.5|1145.5|1145|1144|5523
1647861900000|2022-03-21 11:25:00|1147|1145.5|1144.5|1143.5|1148|1147|1144|1143.5|5400
1647862200000|2022-03-21 11:30:00|1145|1144|1147.5|1146.5|1147.5|1146.5|1145|1144|7892
1647862500000|2022-03-21 11:35:00|1148|1147|1148|1147|1148.5|1147|1146.5|1145.5|6172
1647862800000|2022-03-21 11:40:00|1147.5|1146.5|1149|1147.5|1149|1147.5|1146|1145.5|7401
1647863100000|2022-03-21 11:45:00|1148.5|1148|1147.5|1147|1148.5|1148|1147.5|1147|1958
1647863400000|2022-03-21 11:50:00|1148|1147.5|1149.5|1148.5|1149.5|1148.5|1147.5|1147.5|5459
1647863700000|2022-03-21 11:55:00|1150|1148|1152.5|1151|1152.5|1151|1150|1148|2781
1647864000000|2022-03-21 12:00:00|1151.5|1150.5|1148|1147|1152|1150.5|1147.5|1146|8757
1647864300000|2022-03-21 12:05:00|1147.5|1146.5|1148|1146.5|1148|1147|1146|1144.5|2625
1647864600000|2022-03-21 12:10:00|1147.5|1147|1148|1147.5|1148.5|1147.5|1147|1147|2287
1647864900000|2022-03-21 12:15:00|1147.5|1147|1148|1146.5|1148|1147.5|1147|1146|2872
1647865200000|2022-03-21 12:20:00|1147.5|1145.5|1146.5|1145.5|1148|1146|1146.5|1145.5|1216
1647865500000|2022-03-21 12:25:00|1146||1146.5||1146.5||1146||336
1647865800000|2022-03-21 12:30:00|1147|1142.5|1143.5|1142|1147|1144|1142.5|1141.5|2272
1647866100000|2022-03-21 12:35:00|1141.5|1140|1143.5|1142.5|1143.5|1142.5|1141.5|1140|2111
1647866400000|2022-03-21 12:40:00|1143|1142|1143.5|1142.5|1144|1142.5|1141|1140.5|4875
1647866700000|2022-03-21 12:45:00|1143|1142|1146.5|1145.5|1146.5|1145.5|1142.5|1141.5|3086
1647867000000|2022-03-21 12:50:00|1146|1145|1146|1145|1146.5|1145|1146|1145|944
1647867300000|2022-03-21 12:55:00|1146.5|1145.5|1147|1146|1147|1146.5|1146|1145.5|1988
1647867600000|2022-03-21 13:00:00|1146|1145|1146.5|1145.5|1147|1145.5|1146|1145|2992
1647867900000|2022-03-21 13:05:00|1145.5|1144.5|1142|1141|1145.5|1144.5|1142|1140.5|2083
1647868200000|2022-03-21 13:10:00|1141.5|1141.5|1141.5|1140.5|1142.5|1141.5|1141|1140.5|1334
1647868500000|2022-03-21 13:15:00|1141|1140|1143.5|1142.5|1144.5|1143.5|1141|1140|4259
1647868800000|2022-03-21 13:20:00|1143|1142|1141|1140|1143|1142|1141|1140|1844
1647869100000|2022-03-21 13:25:00|1140|1139.5|1140|1139|1141|1140|1138|1136|6923
1647869400000|2022-03-21 13:30:00|1139.5|1137.5|1138.5|1137.5|1139.5|1138|1137.5|1136|3078
1647869700000|2022-03-21 13:35:00|1139|1138|1137|1135.5|1139|1138|1135.5|1134|4064
1647870000000|2022-03-21 13:40:00|1137.5|1136|1141.5|1140.5|1141.5|1140.5|1137|1136|5501
1647870300000|2022-03-21 13:45:00|1141|1140|1139.5|1138.5|1142|1141.5|1139.5|1138.5|3188
1647870600000|2022-03-21 13:50:00|1140.5|1139|1137.5|1136.5|1140.5|1139.5|1135.5|1134|5078
1647870900000|2022-03-21 13:55:00|1137|1136|1136|1135|1138|1136|1134|1133|4029
1647871200000|2022-03-21 14:00:00|1135.5|1134.5|1134|1132.5|1135.5|1134.5|1132.5|1131.5|3274
1647871500000|2022-03-21 14:05:00|1132.5|1131.5|1132|1131.5|1132.5|1131.5|1130.5|1129|3363
1647871800000|2022-03-21 14:10:00|1132.5|1132|1130.5|1130|1132.5|1132|1130.5|1130|4018
1647872100000|2022-03-21 14:15:00|1130|1129|1121|1120|1130|1129|1120.5|1120|6017
1647872400000|2022-03-21 14:20:00|1119.5|1118|1122.5|1121.5|1122.5|1121.5|1116.5|1115.5|9196
1647872700000|2022-03-21 14:25:00|1122|1121|1121.5|1120.5|1122.5|1121.5|1121.5|1120.5|1788
1647873000000|2022-03-21 14:30:00|1121|1120|1122.5|1121|1122.5|1121.5|1118|1117|3702
1647873300000|2022-03-21 14:35:00|1123.5|1122.5|1126.5|1125.5|1127.5|1127|1123|1121.5|2893
1647873600000|2022-03-21 14:40:00|1127.5|1126.5|1124.5|1123.5|1128|1127|1123.5|1122|5657
1647873900000|2022-03-21 14:45:00|1125|1124|1126|1125|1126|1125|1124.5|1123.5|7125
1647874200000|2022-03-21 14:50:00|1122|1121|1125.5|1124|1125.5|1124|1121|1119|3373
1647874500000|2022-03-21 14:55:00|1124.5|1124.5|1129|1127.5|1130|1129.5|1124.5|1124.5|6789
1647874800000|2022-03-21 15:00:00|1129.5|1128|1127.5|1126.5|1132|1130.5|1127.5|1126.5|4922
1647875100000|2022-03-21 15:05:00|1127|1125|1119.5|1118.5|1127|1125|1119|1117.5|10977
1647875400000|2022-03-21 15:10:00|1119|1118|1119|1118|1121.5|1120.5|1118|1117.5|6275
1647875700000|2022-03-21 15:15:00|1118.5|1117.5|1117.5|1116|1119|1118.5|1115.5|1114.5|7568
1647876000000|2022-03-21 15:20:00|1118.5|1116.5|1118.5|1117|1118.5|1117.5|1116.5|1115.5|9087
1647876300000|2022-03-21 15:25:00|1119|1117.5|1120|1119|1121|1119.5|1118|1117|4823
1647876600000|2022-03-21 15:30:00|1119.5|1118.5|1120.5|1119.5|1120.5|1119.5|1118|1117.5|6226
1647876900000|2022-03-21 15:35:00|1120|1119|1120.5|1119.5|1121|1120|1118.5|1117.5|4667
1647877200000|2022-03-21 15:40:00|1121|1120|1119|1118|1122.5|1121|1119|1118|8072
1647877500000|2022-03-21 15:45:00|1119.5|1117.5|1119|1118.5|1119.5|1118.5|1118|1117|3102
1647877800000|2022-03-21 15:50:00|1119.5|1118|1120|1118|1120|1118.5|1117|1116|6966
1647878100000|2022-03-21 15:55:00|1119.5|1118.5|1117.5|1117|1120|1119|1116|1115.5|8371
1647878400000|2022-03-21 16:00:00|1118.5|1116.5|1114|1113|1118.5|1117|1114|1112.5|7002
1647878700000|2022-03-21 16:05:00|1113.5|1112.5|1110.5|1109.5|1113.5|1112.5|1109.5|1108.5|10308
1647879000000|2022-03-21 16:10:00|1110|1108.5|1109|1108|1110|1108.5|1108|1107|11715
1647879300000|2022-03-21 16:15:00|1109.5|1108.5|1107|1106|1111.5|1110.5|1107|1106|10173
1647879600000|2022-03-21 16:20:00|1106.5|1105.5|1105.5|1104.5|1107.5|1106.5|1105.5|1104.5|17138
1647879900000|2022-03-21 16:25:00|1106|1105|1108|1106.5|1108|1106.5|1106|1104.5|11451
1647936000000|2022-03-22 08:00:00|1095.5|1089.5|1097|1094|1103|1098.5|1093.5|1089.5|16850
1647936300000|2022-03-22 08:05:00|1096.5|1093|1091.5|1089.5|1096.5|1094.5|1090.5|1089|5361
1647936600000|2022-03-22 08:10:00|1091|1089|1085.5|1083.5|1093|1091.5|1082.5|1080.5|11993
1647936900000|2022-03-22 08:15:00|1084.5|1080.5|1084|1082.5|1084.5|1083.5|1080|1078|7219
1647937200000|2022-03-22 08:20:00|1083.5|1081.5|1086.5|1085.5|1088|1086.5|1082|1081|7040
1647937500000|2022-03-22 08:25:00|1087|1086|1087.5|1086|1091|1089.5|1085.5|1084|7863
1647937800000|2022-03-22 08:30:00|1087|1086.5|1089|1087.5|1091|1090|1087|1085.5|3259
1647938100000|2022-03-22 08:35:00|1090|1089|1086|1084.5|1090|1089|1086|1084|4011
1647938400000|2022-03-22 08:40:00|1087|1085.5|1085|1083.5|1087|1085.5|1084.5|1083|1608
1647938700000|2022-03-22 08:45:00|1084|1083|1075.5|1075|1084|1083.5|1075|1073|17469
1647939000000|2022-03-22 08:50:00|1076|1073|1066.5|1065|1077.5|1075|1066.5|1065|14821
1647939300000|2022-03-22 08:55:00|1067|1065.5|1071|1069.5|1072|1070.5|1067|1065.5|10646
1647939600000|2022-03-22 09:00:00|1071.5|1070|1071.5|1069.5|1073.5|1072|1066.5|1065|13761
1647939900000|2022-03-22 09:05:00|1071|1070|1074.5|1072|1075|1073.5|1071|1070|7116
1647940200000|2022-03-22 09:10:00|1075|1072.5|1076|1074.5|1076|1075|1073.5|1071.5|3779
1647940500000|2022-03-22 09:15:00|1075.5|1075|1073.5|1072|1076.5|1075.5|1073|1071.5|2123
1647940800000|2022-03-22 09:20:00|1072.5|1071.5|1068.5|1067|1072.5|1071.5|1067.5|1067|8090
1647941100000|2022-03-22 09:25:00|1070|1068.5|1069|1067.5|1070|1069.5|1068|1067|12722
1647941400000|2022-03-22 09:30:00|1068.5|1068|1071.5|1070|1071.5|1070|1068.5|1067.5|7501
1647941700000|2022-03-22 09:35:00|1075|1072.5|1078|1076.5|1078|1076.5|1074|1072.5|3285
1647942000000|2022-03-22 09:40:00|1077.5|1075.5|1076|1074.5|1081|1079|1075.5|1073.5|12839
1647942300000|2022-03-22 09:45:00|1075|1072.5|1069|1067.5|1075|1072.5|1069|1067.5|1653
1647942600000|2022-03-22 09:50:00|1068.5|1067|1070|1068.5|1070.5|1069.5|1067|1065.5|6862
1647942900000|2022-03-22 09:55:00|1069.5|1068|1068|1067|1069.5|1068|1067|1066|1768
1647943200000|2022-03-22 10:00:00|1068.5|1065.5|1066|1065|1068.5|1067|1065.5|1064|3192
1647943500000|2022-03-22 10:05:00|1064.5|1063|1064.5|1063|1064.5|1064|1064.5|1062.5|2664
1647943800000|2022-03-22 10:10:00|1065|1063.5|1063.5|1062|1068|1067|1061.5|1061|1669
1647944100000|2022-03-22 10:15:00|1065|1063.5|1064.5|1063.5|1065|1063.5|1064.5|1063.5|1889
1647944400000|2022-03-22 10:20:00|1065|1064|1064|1063|1065|1064|1064|1063|34771
1647944700000|2022-03-22 10:25:00|1064.5|1063.5|1063|1061.5|1064.5|1063.5|1060.5|1059|13387
1647945000000|2022-03-22 10:30:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064|1063|2287
1647945300000|2022-03-22 10:35:00|1066|1065|1065|1063.5|1066.5|1065.5|1065|1063.5|2115
1647945600000|2022-03-22 10:40:00|1065.5|1064|1068|1067|1068.5|1067|1064|1063.5|7391
1647945900000|2022-03-22 10:45:00|1069|1067.5|1069|1067.5|1069|1067.5|1067.5|1067|1107
1647946200000|2022-03-22 10:50:00|1068|1067|1071.5|1070|1071.5|1070.5|1068|1066.5|949
1647946500000|2022-03-22 10:55:00|1071|1069.5|1069.5|1068.5|1071|1069.5|1069.5|1068|3577
1647946800000|2022-03-22 11:00:00|1070|1069|1061.5|1060|1070|1069|1061|1060|12121
1647947100000|2022-03-22 11:05:00|1061|1058.5|1058|1056.5|1061|1059.5|1056.5|1055|7953
1647947400000|2022-03-22 11:10:00|1059.5|1058|1058|1056.5|1061.5|1060.5|1058|1056.5|4471
1647947700000|2022-03-22 11:15:00|1059|1057|1055|1053.5|1059|1057.5|1054|1053.5|3766
1647948000000|2022-03-22 11:20:00|1054.5|1053|1053.5|1052|1054.5|1053.5|1052.5|1051.5|3579
1647948300000|2022-03-22 11:25:00|1055.5|1054|1056.5|1055.5|1057.5|1056.5|1055|1054|6963
1647948600000|2022-03-22 11:30:00|1057|1056|1063|1062|1066|1064.5|1057|1056|5669
1647948900000|2022-03-22 11:35:00|1063.5|1062.5|1065.5|1064|1066.5|1065.5|1063|1062.5|6013
1647949200000|2022-03-22 11:40:00|1065|1064.5|1064|1063|1067|1066.5|1064|1063|140818
1647949500000|2022-03-22 11:45:00|1063.5|1061.5|1060.5|1059|1063.5|1061.5|1059|1058|3198
1647949800000|2022-03-22 11:50:00|1061|1059.5|1061|1060|1061|1060|1056.5|1054.5|3650
1647950100000|2022-03-22 11:55:00|1061.5|1060.5|1060.5|1059|1063|1062|1059.5|1058|4143
1647950400000|2022-03-22 12:00:00|1059.5|1059.5|1060.5|1059.5|1062.5|1062|1059.5|1059|2255
1647950700000|2022-03-22 12:05:00|1060|1059|1060|1059|1060.5|1059.5|1058|1056.5|2828
1647951000000|2022-03-22 12:10:00|1060.5|1059.5|1060|1059|1061|1059.5|1060|1059|821
1647951300000|2022-03-22 12:15:00|1059.5|1058.5|1059.5|1058.5|1060|1058.5|1058|1057|1469
1647951600000|2022-03-22 12:20:00|1060.5|1059.5|1060.5|1059|1061|1060|1058.5|1057.5|2487
1647951900000|2022-03-22 12:25:00|1059.5|1059.5|1061|1060|1061|1060|1059.5|1058.5|4125
1647952200000|2022-03-22 12:30:00|1061.5|1060.5|1061|1060|1063.5|1062.5|1061|1060|7330
1647952500000|2022-03-22 12:35:00|1062|1061|1061.5|1060.5|1062|1061|1061|1060.5|2570
1647952800000|2022-03-22 12:40:00|1062|1061|1062|1061|1062|1061.5|1061|1060.5|4039
1647953100000|2022-03-22 12:45:00|1061.5|1061.5|1060|1059|1061.5|1061.5|1058|1056.5|3550
1647953400000|2022-03-22 12:50:00|1059.5|1059.5|1059.5|1058|1059.5|1059.5|1059.5|1058|902
1647953700000|2022-03-22 12:55:00|1060.5|1058.5|1059.5|1058.5|1061|1060|1059|1058|1802
1647954000000|2022-03-22 13:00:00|1060|1060.5|1059.5|1058.5|1062|1061.5|1059.5|1058.5|6293
1647954300000|2022-03-22 13:05:00|1059|1058|1061|1060|1061|1060|1059|1058|5353
1647954600000|2022-03-22 13:10:00|1061.5|1060.5|1060.5|1059.5|1063|1061|1060|1058.5|6536
1647954900000|2022-03-22 13:15:00|1060|1058.5|1061|1060|1062.5|1061|1058|1057.5|6940
1647955200000|2022-03-22 13:20:00|1060.5|1060.5|1060|1059|1060.5|1060.5|1060|1058.5|3856
1647955500000|2022-03-22 13:25:00|1060.5|1059.5|1059|1058|1061|1059.5|1058|1056|3503
1647955800000|2022-03-22 13:30:00|1060.5|1059|1061|1060|1061.5|1060.5|1058.5|1057.5|25244
1647956100000|2022-03-22 13:35:00|1062.5|1061.5|1064|1062.5|1066.5|1065.5|1062.5|1061|11941
1647956400000|2022-03-22 13:40:00|1061|1060|1065.5|1064|1067|1065.5|1060.5|1059|22539
1647956700000|2022-03-22 13:45:00|1065|1064.5|1062.5|1061|1066.5|1065.5|1061.5|1060.5|8032
1647957000000|2022-03-22 13:50:00|1062|1060.5|1059.5|1058|1062|1060.5|1057.5|1055.5|6378
1647957300000|2022-03-22 13:55:00|1060.5|1058.5|1060.5|1059.5|1061.5|1060|1058|1056.5|6544
1647957600000|2022-03-22 14:00:00|1060|1059|1061|1060|1061.5|1060|1060|1059|7331
1647957900000|2022-03-22 14:05:00|1061.5|1061|1060.5|1060|1061.5|1061|1059.5|1058|6417
1647958200000|2022-03-22 14:10:00|1061.5|1060.5|1060.5|1059.5|1061.5|1060.5|1059|1058.5|13366
1647958500000|2022-03-22 14:15:00|1061|1060|1062|1061.5|1063|1061.5|1060.5|1059.5|5750
1647958800000|2022-03-22 14:20:00|1063|1059|1060|1059|1063|1060|1059.5|1058|7481
1647959100000|2022-03-22 14:25:00|1061|1060|1060|1059|1061.5|1060.5|1058|1057.5|8103
1647959400000|2022-03-22 14:30:00|1060.5|1059.5|1061|1060|1062|1060.5|1060.5|1059.5|2705
1647959700000|2022-03-22 14:35:00|1061.5|1060.5|1061|1060.5|1061.5|1060.5|1060|1059|5748
1647960000000|2022-03-22 14:40:00|1061.5|1060|1064.5|1063.5|1065|1064|1060.5|1059.5|6839
1647960300000|2022-03-22 14:45:00|1065|1064|1068|1067|1068|1067|1065|1064|13507
1647960600000|2022-03-22 14:50:00|1067|1066.5|1069.5|1068|1070|1069|1066.5|1065|11142
1647960900000|2022-03-22 14:55:00|1070.5|1069.5|1069|1068|1072|1071.5|1068.5|1067.5|10255
1647961200000|2022-03-22 15:00:00|1068.5|1067.5|1065|1064.5|1068.5|1067.5|1065|1064|10471
1647961500000|2022-03-22 15:05:00|1066|1064|1070|1069|1070|1069|1066|1064|9686
1647961800000|2022-03-22 15:10:00|1070.5|1069.5|1069|1068|1072.5|1071.5|1067.5|1066|15071
1647962100000|2022-03-22 15:15:00|1069.5|1068.5|1072.5|1071.5|1072.5|1071.5|1069.5|1068.5|4179
1647962400000|2022-03-22 15:20:00|1070.5|1069.5|1070.5|1069.5|1072.5|1071|1070|1069|14798
1647962700000|2022-03-22 15:25:00|1070|1069|1070|1069|1071|1070|1068|1067|5114
1647963000000|2022-03-22 15:30:00|1070.5|1069.5|1071.5|1070|1071.5|1070|1069.5|1068.5|5139
1647963300000|2022-03-22 15:35:00|1072|1071|1075.5|1074.5|1076.5|1075.5|1072|1071|3889
1647963600000|2022-03-22 15:40:00|1074.5|1073.5|1069|1068.5|1074.5|1073.5|1069|1068.5|4774
1647963900000|2022-03-22 15:45:00|1069.5|1069|1070|1069|1072|1071|1069.5|1068.5|3489
1647964200000|2022-03-22 15:50:00|1071|1069.5|1072|1071|1073|1072|1070.5|1069.5|3624
1647964500000|2022-03-22 15:55:00|1072.5|1071.5|1071.5|1070.5|1075|1074.5|1071.5|1070.5|6916
1647964800000|2022-03-22 16:00:00|1072.5|1071.5|1076.5|1075.5|1080.5|1079.5|1072.5|1071.5|8040
1647965100000|2022-03-22 16:05:00|1077.5|1076.5|1074.5|1074|1078.5|1078|1074.5|1074|5263
1647965400000|2022-03-22 16:10:00|1075|1073.5|1077|1076|1078.5|1077.5|1073.5|1073|7947
1647965700000|2022-03-22 16:15:00|1076.5|1077|1076.5|1075.5|1079|1078|1076|1075.5|5318
1647966000000|2022-03-22 16:20:00|1076|1076|1078.5|1077.5|1078.5|1078|1076|1076|9454
1647966300000|2022-03-22 16:25:00|1078|1078|1080|1078.5|1080|1079|1078|1077.5|19436
1648022400000|2022-03-23 08:00:00|1093.5|1088|1108|1104.5|1111|1106.5|1091|1085|13729
1648022700000|2022-03-23 08:05:00|1107.5|1105|1107.5|1105.5|1115|1113|1107|1105|9164
1648023000000|2022-03-23 08:10:00|1107|1101.5|1113|1110.5|1115|1112.5|1101|1099.5|8900
1648023300000|2022-03-23 08:15:00|1112.5|1113.5|1113|1111|1121.5|1120|1112|1111|10072
1648023600000|2022-03-23 08:20:00|1115.5|1113.5|1117|1116|1120.5|1119.5|1113.5|1111.5|15817
1648023900000|2022-03-23 08:25:00|1116.5|1115|1119|1118.5|1120.5|1119.5|1116|1114.5|7345
1648024200000|2022-03-23 08:30:00|1119.5|1119.5|1117|1116|1121|1120|1117|1115|12256
1648024500000|2022-03-23 08:35:00|1116.5|1115.5|1112.5|1111|1117.5|1115.5|1111.5|1110|7450
1648024800000|2022-03-23 08:40:00|1110|1111.5|1108.5|1107.5|1112.5|1111.5|1107|1106|3597
1648025100000|2022-03-23 08:45:00|1108|1108.5|1110.5|1109|1113|1111|1106.5|1105.5|3273
1648025400000|2022-03-23 08:50:00|1112|1110.5|1111|1110|1113|1111|1110|1109|2386
1648025700000|2022-03-23 08:55:00|1112|1110.5|1112.5|1111|1115|1113.5|1111|1109|2877
1648026000000|2022-03-23 09:00:00|1112|1111.5|1117|1116|1119.5|1117.5|1112|1111.5|4311
1648026300000|2022-03-23 09:05:00|1116.5|1115.5|1117|1115.5|1117.5|1116|1115|1114|3221
1648026600000|2022-03-23 09:10:00|1116.5|1115|1110|1109|1117.5|1116.5|1110|1109|8597
1648026900000|2022-03-23 09:15:00|1109|1108.5|1102|1101|1109|1108.5|1102|1101|5392
1648027200000|2022-03-23 09:20:00|1104|1102.5|1106|1104.5|1106.5|1106|1103.5|1102.5|6576
1648027500000|2022-03-23 09:25:00|1105.5|1105|1104|1103|1106|1105|1103.5|1103|6505
1648027800000|2022-03-23 09:30:00|1103.5|1104|1103|1102|1105|1104|1101.5|1100|65151
1648028100000|2022-03-23 09:35:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1100|1099|2690
1648028400000|2022-03-23 09:40:00|1102|1100.5|1099|1097.5|1103|1101|1099|1097.5|2760
1648028700000|2022-03-23 09:45:00|1098.5|1097|1097|1096|1098.5|1097|1095.5|1094.5|3556
1648029000000|2022-03-23 09:50:00|1098|1097|1097.5|1096|1098|1097.5|1097.5|1096|1084
1648029300000|2022-03-23 09:55:00|1096|1095|1094.5|1093|1096|1095|1094|1093|1206
1648029600000|2022-03-23 10:00:00|1094|1093.5|1093.5|1093|1096|1094.5|1093.5|1093|3402
1648029900000|2022-03-23 10:05:00|1094|1092.5|1096|1094.5|1096|1094.5|1093.5|1092.5|2887
1648030200000|2022-03-23 10:10:00|1093.5|1092.5|1090.5|1089.5|1093.5|1092.5|1090|1089|2582
1648030500000|2022-03-23 10:15:00|1093|1092|1096.5|1095|1098|1096.5|1092|1090.5|4155
1648030800000|2022-03-23 10:20:00|1096|1095.5|1098|1096.5|1100|1098.5|1096|1095|3999
1648031100000|2022-03-23 10:25:00|1097.5|1095.5|1098|1097|1099.5|1098|1096|1095.5|3902
1648031400000|2022-03-23 10:30:00|1096.5|1095.5|1095.5|1094.5|1096.5|1095.5|1095.5|1094.5|3892
1648031700000|2022-03-23 10:35:00|1096.5|1095.5|1095|1094|1096.5|1095.5|1095|1094|1327
1648032000000|2022-03-23 10:40:00|1094|1093|1092|1090.5|1094|1093|1092|1090.5|4010
1648032300000|2022-03-23 10:45:00|1091.5|1091|1090.5|1089|1092|1091|1090.5|1089|1580
1648032600000|2022-03-23 10:50:00|1090|1088|1086.5|1085|1090|1088|1085|1084|2074
1648032900000|2022-03-23 10:55:00|1086|1085.5|1084.5|1083.5|1086|1085.5|1083|1082|1703
1648033200000|2022-03-23 11:00:00|1084|1083|1085.5|1084.5|1086|1085|1084|1083|1881
1648033500000|2022-03-23 11:05:00|1087|1086|1084.5|1083|1087|1086|1081.5|1080.5|2729
1648033800000|2022-03-23 11:10:00|1084|1083.5|1085|1084|1086|1084.5|1084|1082.5|1133
1648034100000|2022-03-23 11:15:00|1084.5|1083.5|1085|1083.5|1085|1083.5|1084|1083|1089
1648034400000|2022-03-23 11:20:00|||||||||110
1648034700000|2022-03-23 11:25:00|1084.5|1082.5|1088|1087.5|1088|1087.5|1083|1082.5|2862
1648035000000|2022-03-23 11:30:00|1087.5|1087|1088|1087.5|1089.5|1088|1087.5|1087|979
1648035300000|2022-03-23 11:35:00|1089.5|1088|1089|1088|1089.5|1088.5|1088.5|1088|1527
1648035600000|2022-03-23 11:40:00|1088|1087|1089.5|1088.5|1091.5|1090.5|1088|1087|3308
1648035900000|2022-03-23 11:45:00|1090|1089|1089.5|1089|1090.5|1089.5|1089.5|1088.5|1173
1648036200000|2022-03-23 11:50:00|1090|1089.5|1089.5|1089|1090.5|1089.5|1088.5|1087.5|3493
1648036500000|2022-03-23 11:55:00|1090|1089.5|1091.5|1090.5|1093|1092.5|1090|1089.5|5001
1648036800000|2022-03-23 12:00:00|1091|1088.5|1091.5|1090.5|1091.5|1091|1089.5|1088.5|1477
1648037100000|2022-03-23 12:05:00|1092.5|1091|1093.5|1093|1095.5|1094.5|1092.5|1091|692
1648037400000|2022-03-23 12:10:00|1094|1093.5|1093|1092|1095.5|1094|1093|1092|6384
1648037700000|2022-03-23 12:15:00|1093.5|1092.5|1095.5|1094.5|1095.5|1094.5|1093.5|1092.5|982
1648038000000|2022-03-23 12:20:00|1095|1094|1094|1093|1096.5|1095|1093|1092.5|3691
1648038300000|2022-03-23 12:25:00|1093.5|1092.5|1096.5|1096|1100|1098.5|1093.5|1092|4511
1648038600000|2022-03-23 12:30:00|1097|1095.5|1102.5|1101|1102.5|1101|1096|1095.5|4243
1648038900000|2022-03-23 12:35:00|1103|1102|1105|1104|1106|1105.5|1102.5|1102|1579
1648039200000|2022-03-23 12:40:00|1104.5|1103.5|1108.5|1107.5|1109|1108|1104.5|1103.5|3692
1648039500000|2022-03-23 12:45:00|1109|1108|1108.5|1107.5|1110|1108.5|1107.5|1106.5|1956
1648039800000|2022-03-23 12:50:00|1109|1108|1108.5|1107.5|1109|1108|1108.5|1107.5|2728
1648040100000|2022-03-23 12:55:00|1107.5|1106.5|1107|1105.5|1107.5|1106.5|1106|1105|1629
1648040400000|2022-03-23 13:00:00|1106.5|1106.5|1107.5|1106.5|1107.5|1106.5|1106.5|1106.5|355
1648040700000|2022-03-23 13:05:00|1107|1106|1110|1109|1110.5|1109|1107|1106|3568
1648041000000|2022-03-23 13:10:00|1111|1109.5|1113|1111.5|1113|1112|1111|1109.5|1488
1648041300000|2022-03-23 13:15:00|1115.5|1112|1111|1110|1116.5|1115.5|1110.5|1110|4111
1648041600000|2022-03-23 13:20:00|1110.5|1109|1112|1111|1113|1111.5|1109|1108.5|5202
1648041900000|2022-03-23 13:25:00|1110.5|1109.5|1114|1113|1114|1113.5|1110.5|1109|3039
1648042200000|2022-03-23 13:30:00|1115|1113.5|1106|1105|1115|1113.5|1106|1105|4403
1648042500000|2022-03-23 13:35:00|1105.5|1104|1101.5|1100|1105.5|1104|1099.5|1098|4973
1648042800000|2022-03-23 13:40:00|1100.5|1099.5|1099|1097.5|1103.5|1102.5|1098.5|1097.5|3725
1648043100000|2022-03-23 13:45:00|1098.5|1097|1096.5|1096|1098.5|1097|1096|1095.5|2971
1648043400000|2022-03-23 13:50:00|1096|1095|1096|1095.5|1097.5|1096.5|1095.5|1094.5|4493
1648043700000|2022-03-23 13:55:00|1095.5|1095|1099|1097.5|1099.5|1098|1095.5|1095|1555
1648044000000|2022-03-23 14:00:00|1098.5|1096|1097|1096|1098.5|1097|1095|1093.5|3119
1648044300000|2022-03-23 14:05:00|1097.5|1096.5|1096|1095.5|1097.5|1096.5|1096|1095.5|1554
1648044600000|2022-03-23 14:10:00|1096.5|1096|1096.5|1095.5|1096.5|1096|1094|1093.5|1235
1648044900000|2022-03-23 14:15:00|1097|1096|1104|1103|1104|1103|1097|1096|4589
1648045200000|2022-03-23 14:20:00|1105|1103.5|1105.5|1104|1106.5|1105.5|1103|1102.5|2578
1648045500000|2022-03-23 14:25:00|1105|1104.5|1103.5|1102.5|1106|1105.5|1103.5|1102.5|2769
1648045800000|2022-03-23 14:30:00|1103|1102|1102.5|1101.5|1105|1104|1102|1101|7703
1648046100000|2022-03-23 14:35:00|1102|1101|1102|1101|1103|1102|1100.5|1100|7422
1648046400000|2022-03-23 14:40:00|1101.5|1100|1098|1097|1101.5|1100|1098|1097|2853
1648046700000|2022-03-23 14:45:00|1097.5|1096.5|1092.5|1091.5|1097.5|1096.5|1092|1091.5|3429
1648047000000|2022-03-23 14:50:00|1091.5|1090.5|1090.5|1089.5|1091.5|1090.5|1090.5|1089.5|2531
1648047300000|2022-03-23 14:55:00|1091|1090|1092.5|1091.5|1092.5|1091.5|1089.5|1088.5|2349
1648047600000|2022-03-23 15:00:00|1092|1091|1084.5|1083.5|1092|1091|1084.5|1083|2246
1648047900000|2022-03-23 15:05:00|1086.5|1085.5|1088.5|1087|1093|1091.5|1086.5|1085.5|412420
1648048200000|2022-03-23 15:10:00|1088|1086.5|1088|1087|1088.5|1087.5|1086.5|1085|1829
1648048500000|2022-03-23 15:15:00|1087.5|1086|1089|1088|1091|1090|1085|1084|7094
1648048800000|2022-03-23 15:20:00|1089.5|1088.5|1094|1093|1094|1093|1087|1086|7984
1648049100000|2022-03-23 15:25:00|1093.5|1090.5|1089.5|1088.5|1093.5|1091|1089|1088.5|6913
1648049400000|2022-03-23 15:30:00|1089|1088|1095|1094|1096|1095|1089|1088|6797
1648049700000|2022-03-23 15:35:00|1095.5|1094.5|1100|1099|1100.5|1099|1095.5|1094|4610
1648050000000|2022-03-23 15:40:00|1101.5|1099.5|1105.5|1104.5|1105.5|1104.5|1101|1099.5|343443
1648050300000|2022-03-23 15:45:00|1106|1105|1103.5|1102.5|1106|1105|1103.5|1102.5|7419
1648050600000|2022-03-23 15:50:00|1103|1102|1102.5|1101.5|1104|1103|1102|1101|11247
1648050900000|2022-03-23 15:55:00|1103|1102|1111|1110|1111.5|1110|1103|1102|12018
1648051200000|2022-03-23 16:00:00|1110.5|1109.5|1119.5|1118.5|1121.5|1120|1109.5|1108.5|693902
1648051500000|2022-03-23 16:05:00|1119|1117.5|1119.5|1119|1120|1119|1116.5|1115.5|7052
1648051800000|2022-03-23 16:10:00|1119|1118.5|1114.5|1113.5|1119|1118.5|1113.5|1112.5|7199
1648052100000|2022-03-23 16:15:00|1115|1114|1119.5|1118.5|1119.5|1118.5|1114.5|1114|15246
1648052400000|2022-03-23 16:20:00|1119|1118|1119.5|1118.5|1119.5|1118.5|1117|1116|35593
1648052700000|2022-03-23 16:25:00|1120|1119|1122|1120.5|1122|1121|1119|1118|18249
1648108800000|2022-03-24 08:00:00|1129|1126|1122|1119.5|1129|1126|1120|1117.5|11486
1648109100000|2022-03-24 08:05:00|1123|1118.5|1132.5|1130|1138.5|1136|1122.5|1118.5|6197
1648109400000|2022-03-24 08:10:00|1133|1131|1137|1134.5|1141|1138.5|1133|1131|2525
1648109700000|2022-03-24 08:15:00|1136|1134|1140|1138.5|1143|1141|1135.5|1133.5|5554
1648110000000|2022-03-24 08:20:00|1139|1137.5|1139|1137.5|1140.5|1138|1134.5|1132|2678
1648110300000|2022-03-24 08:25:00|1137|1135|1140|1138|1141.5|1140|1134|1133|5868
1648110600000|2022-03-24 08:30:00|1139.5|1138.5|1146.5|1145|1148|1146|1139.5|1138.5|11798
1648110900000|2022-03-24 08:35:00|1146|1144.5|1153.5|1152.5|1153.5|1152.5|1145.5|1144.5|15074
1648111200000|2022-03-24 08:40:00|1154|1155.5|1154|1152|1158|1155.5|1150.5|1149|7523
1648111500000|2022-03-24 08:45:00|1153.5|1152.5|1150.5|1149.5|1155|1154|1150|1148.5|10261
1648111800000|2022-03-24 08:50:00|1150|1149|1152.5|1151.5|1153.5|1152.5|1150|1149|2131
1648112100000|2022-03-24 08:55:00|1152|1150.5|1142.5|1141|1152|1150.5|1142.5|1141|4213
1648112400000|2022-03-24 09:00:00|1144|1142.5|1136|1135|1144|1142.5|1134.5|1134|2999
1648112700000|2022-03-24 09:05:00|1137|1136|1135|1134|1139.5|1138.5|1135|1133.5|2434
1648113000000|2022-03-24 09:10:00|1134.5|1133.5|1135.5|1134.5|1138.5|1137.5|1133.5|1132|71409
1648113300000|2022-03-24 09:15:00|1135|1133|1131.5|1130.5|1135|1133|1130.5|1129.5|13208
1648113600000|2022-03-24 09:20:00|1136|1134.5|1134.5|1133|1139.5|1138|1134.5|1133|6830
1648113900000|2022-03-24 09:25:00|1134|1134|1138|1137|1140|1138.5|1134|1134|6814
1648114200000|2022-03-24 09:30:00|1139.5|1137.5|1138.5|1137.5|1139.5|1138.5|1138.5|1137.5|588
1648114500000|2022-03-24 09:35:00|1140.5|1139|1139|1138|1142.5|1141|1138.5|1137.5|2285
1648114800000|2022-03-24 09:40:00|1140|1138.5|1134.5|1133.5|1141|1140|1133.5|1132.5|10817
1648115100000|2022-03-24 09:45:00|1134|1134|1140|1139|1141|1139.5|1133|1132|7354
1648115400000|2022-03-24 09:50:00|1139.5|1137.5|1137|1135.5|1139.5|1137.5|1137|1135.5|808
1648115700000|2022-03-24 09:55:00|1136.5|1136|1136.5|1135|1138|1137|1136|1135|4242
1648116000000|2022-03-24 10:00:00|1134|1132.5|1127|1126|1134|1132.5|1126.5|1126|2766
1648116300000|2022-03-24 10:05:00|1126.5|1125|1132.5|1131|1132.5|1131|1126|1124.5|8514
1648116600000|2022-03-24 10:10:00|1131.5|1130|1130|1128.5|1131.5|1130|1129|1128|817
1648116900000|2022-03-24 10:15:00|1129.5|1128|1128|1127|1130|1128.5|1127.5|1126|5589
1648117200000|2022-03-24 10:20:00|1131|1129|1129|1128|1131.5|1130.5|1129|1128|2668
1648117500000|2022-03-24 10:25:00|1130|1129|1130|1129|1130|1129.5|1128.5|1128|7488
1648117800000|2022-03-24 10:30:00|1129.5|1128|1130|1128.5|1132.5|1131|1127|1126|12939
1648118100000|2022-03-24 10:35:00|1129.5|1129|1127.5|1126.5|1129.5|1129|1127|1126|722
1648118400000|2022-03-24 10:40:00|1129.5|1128.5|1129.5|1128.5|1130|1129.5|1129.5|1128|13524
1648118700000|2022-03-24 10:45:00|1129|1128|1128|1127|1129.5|1128|1127|1126|1841
1648119000000|2022-03-24 10:50:00|||||||||55
1648119300000|2022-03-24 10:55:00|1128.5|1127.5|1128.5|1128|1130|1128.5|1127.5|1126.5|1957
1648119600000|2022-03-24 11:00:00|1129.5|1128.5|1132|1131|1132.5|1131|1129.5|1128.5|1344
1648119900000|2022-03-24 11:05:00|1131.5|1130.5|1132|1131|1134|1132|1131.5|1130.5|140
1648120200000|2022-03-24 11:10:00|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1130.5|1129|1211
1648120500000|2022-03-24 11:15:00|1132.5|1132|1133|1132|1133.5|1132.5|1132.5|1132|260
1648120800000|2022-03-24 11:20:00|1132|1130.5|1131.5|1130.5|1132|1130.5|1131.5|1130.5|742
1648121100000|2022-03-24 11:25:00|1132|1131.5|1133.5|1132.5|1134|1133|1132|1130.5|683
1648121400000|2022-03-24 11:30:00|1135|1133.5|1134|1132.5|1135.5|1134|1133|1132|544
1648121700000|2022-03-24 11:35:00|1134.5|1133.5|1129|1127.5|1134.5|1133.5|1129|1127.5|11008
1648122000000|2022-03-24 11:40:00|1127.5|1127|1122.5|1121.5|1128|1127|1122.5|1121.5|6529
1648122300000|2022-03-24 11:45:00|1122|1121|1123|1121.5|1124|1123|1122|1121|1837
1648122600000|2022-03-24 11:50:00|1123.5|1122|1125|1123.5|1125|1124|1123|1121|1214
1648122900000|2022-03-24 11:55:00|1124.5|1123|1124.5|1123.5|1125|1124|1124|1123|2150
1648123200000|2022-03-24 12:00:00|1124|1124|1125|1124.5|1125|1124.5|1124|1123|2247
1648123500000|2022-03-24 12:05:00|1126.5|1123.5|1126|1125|1128.5|1127.5|1125.5|1123.5|2819
1648123800000|2022-03-24 12:10:00|1125.5|1124.5|1124.5|1124|1125.5|1124.5|1124|1123.5|3179
1648124100000|2022-03-24 12:15:00|1124|1123|1123|1122|1124.5|1124|1122.5|1121.5|2153
1648124400000|2022-03-24 12:20:00|1124|1123|1126|1124|1126|1124|1123.5|1122.5|1254
1648124700000|2022-03-24 12:25:00|1125.5||1125.5||1125.5||1125.5||837
1648125000000|2022-03-24 12:30:00|1125|1124.5|1124.5|1123.5|1125|1124.5|1124.5|1123.5|377
1648125300000|2022-03-24 12:35:00|1124|1123|1126.5|1124.5|1126.5|1125|1123.5|1122.5|865
1648125600000|2022-03-24 12:40:00|1126|1126|1129|1127.5|1129|1127.5|1125.5|1126|193
1648125900000|2022-03-24 12:45:00|1127|1125.5|1124.5|1123.5|1127|1125.5|1123.5|1122|1967
1648126200000|2022-03-24 12:50:00|||||||||135
1648126500000|2022-03-24 12:55:00|1125.5|1124|1125|1123.5|1127|1125|1125|1123.5|989
1648126800000|2022-03-24 13:00:00|1125.5|1124|1127.5|1126.5|1128|1127|1125.5|1124|845
1648127100000|2022-03-24 13:05:00|1129|1128.5|1129.5|1128|1129.5|1128.5|1128|1126.5|1736
1648127400000|2022-03-24 13:10:00|1129|1127.5|1126.5|1125.5|1129|1127.5|1126.5|1125.5|3894
1648127700000|2022-03-24 13:15:00|1126|1125|1126.5|1125|1126.5|1125|1125|1124.5|440
1648128000000|2022-03-24 13:20:00|1128|1126.5|1128|1127|1128|1127|1127|1126|2951
1648128300000|2022-03-24 13:25:00|1127|1126.5|1127|1126|1127.5|1126.5|1127|1126|1159
1648128600000|2022-03-24 13:30:00|1125.5|1124.5|1126|1125|1126|1125|1124|1123|1761
1648128900000|2022-03-24 13:35:00|1125.5|1124|1124.5|1123.5|1125.5|1124|1124|1123|54666
1648129200000|2022-03-24 13:40:00|1123.5|1122.5|1123|1122.5|1124.5|1124|1121|1120.5|2268
1648129500000|2022-03-24 13:45:00|1123.5|1122|1118.5|1117.5|1123.5|1122|1118|1117.5|2012
1648129800000|2022-03-24 13:50:00|1118|1115.5|1116|1115|1118.5|1117|1115|1114.5|1361
1648130100000|2022-03-24 13:55:00|1116.5|1116|1114.5|1113.5|1117|1116|1114.5|1113.5|823
1648130400000|2022-03-24 14:00:00|1114|1114|1114.5|1113.5|1115|1114|1114|1113.5|594
1648130700000|2022-03-24 14:05:00|1115.5|1113|1113.5|1112.5|1118.5|1117|1113.5|1112.5|1299
1648131000000|2022-03-24 14:10:00|1114.5|1114|1114|1112.5|1115.5|1114.5|1113|1112.5|1944
1648131300000|2022-03-24 14:15:00|1113.5|1112|1116.5|1115.5|1116.5|1115.5|1112.5|1112|5064
1648131600000|2022-03-24 14:20:00|1116|1115|1116.5|1115.5|1116.5|1115.5|1115|1114|783
1648131900000|2022-03-24 14:25:00|1117|1116|1117|1116|1117.5|1116.5|1115.5|1115|1591
1648132200000|2022-03-24 14:30:00|1116.5|1115.5|1117|1115.5|1117.5|1116.5|1116.5|1115.5|547
1648132500000|2022-03-24 14:35:00|1116|1115|1115.5|1114.5|1116|1115|1115.5|1114.5|4320
1648132800000|2022-03-24 14:40:00|1115|1114|1115|1114.5|1115.5|1114.5|1113.5|1113|6646
1648133100000|2022-03-24 14:45:00|1116|1115|1114|1113.5|1116|1115|1114|1113.5|3962
1648133400000|2022-03-24 14:50:00|1113.5|1112.5|1112.5|1111.5|1113.5|1113|1112|1111.5|2477
1648133700000|2022-03-24 14:55:00|1112|1112.5|1117|1115.5|1117|1116|1112|1112.5|2815
1648134000000|2022-03-24 15:00:00|1116.5|1116.5|1114.5|1113.5|1123.5|1121.5|1114.5|1113|4017
1648134300000|2022-03-24 15:05:00|1115.5|1114|1113.5|1113|1116.5|1115|1113|1112|3406
1648134600000|2022-03-24 15:10:00|1113|1112|1115.5|1114|1115.5|1114|1111.5|1111|2487
1648134900000|2022-03-24 15:15:00|1116|1114.5|1117|1115.5|1117.5|1115.5|1114.5|1113.5|1558
1648135200000|2022-03-24 15:20:00|1116.5|1116|1117|1116|1117.5|1117|1116|1116|778
1648135500000|2022-03-24 15:25:00|1119|1117.5|1118|1117|1119|1118|1116.5|1115|8346
1648135800000|2022-03-24 15:30:00|1117.5|1116.5|1117|1115.5|1119|1118|1116.5|1115|3891
1648136100000|2022-03-24 15:35:00|1117.5|1116.5|1117|1116|1118.5|1118|1116.5|1115.5|1824
1648136400000|2022-03-24 15:40:00|1116.5|1115.5|1117.5|1116|1118.5|1117.5|1116.5|1115|3058
1648136700000|2022-03-24 15:45:00|1117|1115.5|1116.5|1115|1117|1115.5|1115.5|1115|985
1648137000000|2022-03-24 15:50:00|1116|1112|1109.5|1108.5|1116|1112.5|1109|1107.5|4938
1648137300000|2022-03-24 15:55:00|1109|1108|1102.5|1101.5|1109|1108|1102.5|1101.5|5476
1648137600000|2022-03-24 16:00:00|1102|1101|1098.5|1097.5|1102.5|1101.5|1098.5|1097.5|10669
1648137900000|2022-03-24 16:05:00|1098|1097|1100|1099.5|1102|1100.5|1098|1097|4225
1648138200000|2022-03-24 16:10:00|1099.5|1099|1096.5|1095.5|1100.5|1099.5|1096|1095|3916
1648138500000|2022-03-24 16:15:00|1097.5|1095|1100.5|1100|1100.5|1100|1097.5|1095|3223
1648138800000|2022-03-24 16:20:00|1102|1099.5|1101.5|1100|1102|1101|1099.5|1098.5|2801
1648139100000|2022-03-24 16:25:00|1101|1100.5|1101.5|1100|1101.5|1100.5|1100|1099|7545
1648195200000|2022-03-25 08:00:00|1101.5|1096.5|1090|1087|1103|1099|1090|1086.5|5173
1648195500000|2022-03-25 08:05:00|1089.5|1088.5|1077|1074.5|1090.5|1088.5|1076|1074|29224
1648195800000|2022-03-25 08:10:00|1076.5|1073|1068|1065.5|1077|1073.5|1065|1063|13131
1648196100000|2022-03-25 08:15:00|1069|1066|1072.5|1071|1075.5|1073.5|1062.5|1060|22457
1648196400000|2022-03-25 08:20:00|1076|1070.5|1079|1077.5|1079.5|1077.5|1074.5|1070.5|4451
1648196700000|2022-03-25 08:25:00|1078.5|1076.5|1088.5|1087|1088.5|1087|1078.5|1076.5|10235
1648197000000|2022-03-25 08:30:00|1089|1087.5|1092|1091.5|1092|1091.5|1085|1084|7138
1648197300000|2022-03-25 08:35:00|1091.5|1090.5|1097.5|1096|1097.5|1096|1091.5|1090.5|3985
1648197600000|2022-03-25 08:40:00|1096.5|1095.5|1098|1096.5|1099|1098|1096.5|1095.5|2164
1648197900000|2022-03-25 08:45:00|1097.5|1095|1100.5|1099|1102|1100|1095.5|1094.5|1955
1648198200000|2022-03-25 08:50:00|1101.5|1100|1101.5|1100.5|1103.5|1102|1101|1099.5|2166
1648198500000|2022-03-25 08:55:00|1102|1101.5|1105.5|1104|1105.5|1104|1102|1100.5|2090
1648198800000|2022-03-25 09:00:00|1105|1103.5|1105|1103.5|1107.5|1106|1102.5|1102|3097
1648199100000|2022-03-25 09:05:00|1106|1104|1106.5|1105.5|1107.5|1105.5|1105.5|1104|2553
1648199400000|2022-03-25 09:10:00|1106|1106|1106|1105|1110.5|1108|1106|1105|2269
1648199700000|2022-03-25 09:15:00|1105.5|1104|1108|1106.5|1108.5|1107.5|1104.5|1103|1248
1648200000000|2022-03-25 09:20:00|1109|1108|1110|1108.5|1113|1111|1108.5|1107|3453
1648200300000|2022-03-25 09:25:00|1109.5|1109|1108.5|1107.5|1110|1109|1107|1104.5|3487
1648200600000|2022-03-25 09:30:00|1108|1106.5|1110|1109|1112.5|1111|1108|1106.5|1252
1648200900000|2022-03-25 09:35:00|1109.5|1109.5|1109.5|1108.5|1111.5|1110.5|1109|1108|1303
1648201200000|2022-03-25 09:40:00|1110|1109|1109|1108|1110|1109|1106.5|1105|2685
1648201500000|2022-03-25 09:45:00|1110|1107.5|1109|1108|1110|1109|1109|1107.5|1678
1648201800000|2022-03-25 09:50:00|1108.5|1107|1109|1108|1110|1109|1107.5|1106.5|1297
1648202100000|2022-03-25 09:55:00|1108.5|1107|1105.5|1104|1108.5|1107|1105.5|1103.5|1460
1648202400000|2022-03-25 10:00:00|1105|1105|1105.5|1104|1106.5|1105.5|1105|1104|1157
1648202700000|2022-03-25 10:05:00|1105|1105|1106|1104.5|1106.5|1105.5|1105|1104.5|653
1648203000000|2022-03-25 10:10:00|1105.5|1103.5|1105.5|1104.5|1106.5|1105|1103.5|1102.5|3441
1648203300000|2022-03-25 10:15:00|1107|1105.5|1105.5|1104.5|1108.5|1107.5|1105.5|1104.5|2225
1648203600000|2022-03-25 10:20:00|1105|1104|1104.5|1104|1106.5|1105.5|1103.5|1102.5|3031
1648203900000|2022-03-25 10:25:00|1105|1104.5|1106.5|1105.5|1108|1107|1105|1103.5|1722
1648204200000|2022-03-25 10:30:00|1106|1105|1105|1104|1106|1105|1104.5|1104|1323
1648204500000|2022-03-25 10:35:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1036
1648204800000|2022-03-25 10:40:00|1104|1102.5|1104.5|1103.5|1104.5|1103.5|1104|1102.5|3851
1648205100000|2022-03-25 10:45:00|1104|1103|1102|1100|1104|1103|1102|1100|1176
1648205400000|2022-03-25 10:50:00|1101.5|1100.5|1102.5|1101|1102.5|1101|1101.5|1100.5|2307
1648205700000|2022-03-25 10:55:00|1102|1101.5|1105.5|1104.5|1105.5|1104.5|1102|1101.5|4239
1648206000000|2022-03-25 11:00:00|1105|1104|1104|1103|1105|1104|1104|1103|1026
1648206300000|2022-03-25 11:05:00|1103.5|1102.5|1102|1100.5|1104|1102.5|1102|1100.5|927
1648206600000|2022-03-25 11:10:00|1101.5|1101|1102.5|1101.5|1102.5|1101.5|1101.5|1101|789
1648206900000|2022-03-25 11:15:00|1102|1101|1103.5|1102.5|1104|1103|1101.5|1101|2167
1648207200000|2022-03-25 11:20:00|1104|1104|1103.5|1102.5|1105.5|1104|1103.5|1102.5|864
1648207500000|2022-03-25 11:25:00|1103|1102|1101|1100|1103|1102|1101|1100|735
1648207800000|2022-03-25 11:30:00|||||||||278
1648208100000|2022-03-25 11:35:00|1102|1101|1104|1103|1104|1103|1101.5|1101|2303
1648208400000|2022-03-25 11:40:00|1105|1103.5|1105.5|1104.5|1105.5|1105|1105|1103.5|969
1648208700000|2022-03-25 11:45:00|1106|1105|1106|1105|1106|1105|1106|1105|593
1648209000000|2022-03-25 11:50:00|1106.5|1105.5|1105.5|1104.5|1107.5|1106.5|1105.5|1104.5|1247
1648209300000|2022-03-25 11:55:00|1106|1105|1106.5|1105.5|1106.5|1105.5|1106|1104.5|476
1648209600000|2022-03-25 12:00:00|1106|1105|1106|1105|1106.5|1105.5|1105.5|1104.5|4227
1648209900000|2022-03-25 12:05:00|1105.5|1105.5|1104.5|1103.5|1106|1105.5|1104.5|1103.5|3391
1648210200000|2022-03-25 12:10:00|1104|1103|1104.5|1103.5|1105|1104|1104|1103|1089
1648210500000|2022-03-25 12:15:00|1105|1104|1104|1103|1105|1104|1104|1103|4506
1648210800000|2022-03-25 12:20:00|1102.5|1101.5|1104|1103|1104.5|1103.5|1101.5|1100|1422
1648211100000|2022-03-25 12:25:00|1103.5|1102.5|1102|1101|1103.5|1102.5|1102|1101|1301
1648211400000|2022-03-25 12:30:00|1102.5|1101.5|1103.5|1102.5|1104|1103|1102.5|1101.5|1627
1648211700000|2022-03-25 12:35:00|1102.5|1101.5|1101.5|1101|1102.5|1101.5|1101.5|1101|1380
1648212000000|2022-03-25 12:40:00|1102|1100.5|1101|1100|1102|1100.5|1101|1100|443
1648212300000|2022-03-25 12:45:00|1102|1100.5|1101.5|1100|1102|1100.5|1101|1100|952
1648212900000|2022-03-25 12:55:00|1101|1100.5|1098.5|1097.5|1101|1100.5|1098|1097|4289
1648213200000|2022-03-25 13:00:00|1100.5|1099|1100.5|1099.5|1101.5|1100.5|1100.5|1099|664
1648213500000|2022-03-25 13:05:00|1101|1100|1100|1099|1101|1100|1100|1099|1568
1648213800000|2022-03-25 13:10:00|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100|1099.5|2627
1648214100000|2022-03-25 13:15:00|1101|1100|1101.5|1100.5|1101.5|1100.5|1101|1100|958
1648214400000|2022-03-25 13:20:00|1099|1100|1097.5|1096.5|1099|1100|1097.5|1096.5|1495
1648214700000|2022-03-25 13:25:00|1097|1096|1094.5|1093|1097|1096|1094.5|1093|2090
1648215000000|2022-03-25 13:30:00|1095|1093.5|1090.5|1089.5|1095|1093.5|1090|1089.5|5410
1648215300000|2022-03-25 13:35:00|1090|1088.5|1087|1085.5|1090|1088.5|1086.5|1085.5|4300
1648215600000|2022-03-25 13:40:00|1086.5|1084|1085.5|1084|1087|1086|1084|1082.5|3060
1648215900000|2022-03-25 13:45:00|1088|1087|1089.5|1088|1090.5|1089.5|1087|1086.5|3642
1648216200000|2022-03-25 13:50:00|1089|1088.5|1089.5|1089|1089.5|1089|1089|1087|7903
1648216500000|2022-03-25 13:55:00|1088.5|1088.5|1092|1091.5|1092|1091.5|1088.5|1088|4474
1648216800000|2022-03-25 14:00:00|1093|1092|1091.5|1090.5|1093|1092|1090|1089|2004
1648217100000|2022-03-25 14:05:00|1091|1090|1091|1090|1091.5|1091|1090.5|1089.5|2292
1648217400000|2022-03-25 14:10:00|1092|1090.5|1090.5|1089.5|1092|1090.5|1090|1089.5|196432
1648217700000|2022-03-25 14:15:00|1090|1090|1091|1090|1091|1090.5|1088.5|1086.5|4515
1648218000000|2022-03-25 14:20:00|1090.5|1089.5|1092|1090.5|1092|1090.5|1090.5|1089.5|109239
1648218300000|2022-03-25 14:25:00|1091.5|1090|1091|1090.5|1091.5|1090.5|1090.5|1090|1437
1648218600000|2022-03-25 14:30:00|1091.5|1090|1092|1091|1094.5|1093|1091|1090|1007
1648218900000|2022-03-25 14:35:00|1093|1091.5|1092.5|1091.5|1093|1092|1092.5|1091.5|1550
1648219200000|2022-03-25 14:40:00|1092|1091|1092|1090.5|1092|1091.5|1091|1090|4208
1648219500000|2022-03-25 14:45:00|1091.5|1089.5|1090|1089.5|1091.5|1090|1089.5|1089|4707
1648219800000|2022-03-25 14:50:00|1091.5|1089|1089.5|1088.5|1092|1091|1089|1088.5|3895
1648220100000|2022-03-25 14:55:00|1089|1087.5|1087.5|1086.5|1090.5|1089.5|1087.5|1086.5|2129
1648220400000|2022-03-25 15:00:00|1087|1086|1083|1082|1087|1086|1082.5|1081.5|2148
1648220700000|2022-03-25 15:05:00|1083.5|1082.5|1081.5|1081|1085|1084.5|1081.5|1081|2348
1648221000000|2022-03-25 15:10:00|1082|1081.5|1081.5|1080.5|1083|1082|1081|1079.5|4724
1648221300000|2022-03-25 15:15:00|1081|1080|1077.5|1076|1081|1080|1077.5|1076|2268
1648221600000|2022-03-25 15:20:00|1077|1075|1074.5|1073.5|1077|1075|1074.5|1073.5|4812
1648221900000|2022-03-25 15:25:00|1075.5|1074.5|1083|1082|1083.5|1082.5|1074.5|1073.5|21290
1648222200000|2022-03-25 15:30:00|1082.5|1081.5|1082.5|1081.5|1083|1082|1080.5|1079.5|2928
1648222500000|2022-03-25 15:35:00|1081.5|1080.5|1081.5|1080.5|1082|1081|1081|1080.5|2114
1648222800000|2022-03-25 15:40:00|1081|1081|1086.5|1085.5|1087|1086.5|1081|1081|12322
1648223100000|2022-03-25 15:45:00|1086|1085|1082.5|1081.5|1086|1085|1082.5|1081.5|5191
1648223400000|2022-03-25 15:50:00|1082|1080.5|1079.5|1078.5|1082.5|1081|1079.5|1078.5|3580
1648223700000|2022-03-25 15:55:00|1079|1078|1078|1076.5|1079|1078.5|1076.5|1076|2099
1648224000000|2022-03-25 16:00:00|1077.5|1078|1079.5|1078.5|1080.5|1079|1077.5|1078|9987
1648224300000|2022-03-25 16:05:00|1080|1079|1077|1076|1080|1079|1076|1075|1987
1648224600000|2022-03-25 16:10:00|1077.5|1075.5|1077.5|1076.5|1077.5|1076.5|1077|1075.5|3703
1648224900000|2022-03-25 16:15:00|1078|1077|1080.5|1079.5|1081|1080|1078|1077|2958
1648225200000|2022-03-25 16:20:00|1081|1080|1080.5|1079.5|1081|1080|1080|1079.5|4137
1648225500000|2022-03-25 16:25:00|1081|1080|1079.5|1078|1082|1081|1078|1077.5|17702
1648450800000|2022-03-28 07:00:00|1081.5|1077|1082.5|1079|1088.5|1084.5|1078|1073|10061
1648451100000|2022-03-28 07:05:00|1084|1079.5|1083|1080|1092|1087|1083|1079.5|3442
1648451400000|2022-03-28 07:10:00|1082.5|1079.5|1082.5|1080|1083|1080|1080.5|1077|1301
1648451700000|2022-03-28 07:15:00|1082|1079.5|1082|1081|1082.5|1081.5|1079.5|1078|7320
1648452000000|2022-03-28 07:20:00|1081.5|1081.5|1081.5|1080|1085|1083|1081|1080|5728
1648452300000|2022-03-28 07:25:00|1082|1080.5|1083.5|1082|1084|1083|1081|1078.5|5724
1648452600000|2022-03-28 07:30:00|1083|1081.5|1081|1079.5|1084|1083|1080.5|1079.5|7191
1648452900000|2022-03-28 07:35:00|1080|1079|1076.5|1075|1080|1079|1076.5|1074.5|3636
1648453200000|2022-03-28 07:40:00|1076|1074.5|1074|1072|1076|1074.5|1074|1071.5|5328
1648453500000|2022-03-28 07:45:00|1073.5|1072.5|1072.5|1071.5|1075.5|1074.5|1072.5|1071|4225
1648453800000|2022-03-28 07:50:00|1072|1071|1066.5|1064.5|1072|1071|1066.5|1064.5|3142
1648454100000|2022-03-28 07:55:00|1067|1065|1066.5|1065|1067|1066|1066|1064.5|3058
1648454400000|2022-03-28 08:00:00|1066|1064.5|1068.5|1067.5|1069|1067.5|1063.5|1062.5|4318
1648454700000|2022-03-28 08:05:00|1068|1066.5|1068.5|1067.5|1069|1068.5|1067|1065.5|7718
1648455000000|2022-03-28 08:10:00|1069|1068.5|1072|1070.5|1074.5|1073|1069|1068.5|10101
1648455300000|2022-03-28 08:15:00|1072.5|1071.5|1078|1077.5|1081|1078.5|1072|1071|21036
1648455600000|2022-03-28 08:20:00|1077|1076.5|1074.5|1073.5|1079|1077.5|1074.5|1073.5|15004
1648455900000|2022-03-28 08:25:00|1075.5|1074|1077|1076|1077.5|1076.5|1074.5|1073.5|10308
1648456200000|2022-03-28 08:30:00|1077.5|1075.5|1075|1074|1077.5|1075.5|1075|1074|1978
1648456500000|2022-03-28 08:35:00|1074.5|1073.5|1073.5|1072.5|1075|1074|1073|1072|7839
1648456800000|2022-03-28 08:40:00|1074.5|1073|1074.5|1073.5|1075.5|1074.5|1074|1073|3059
1648457100000|2022-03-28 08:45:00|1075|1074|1076.5|1075|1078|1076.5|1074|1073.5|5172
1648457400000|2022-03-28 08:50:00|1076|1074.5|1076|1075.5|1077|1075.5|1075|1074|2557
1648457700000|2022-03-28 08:55:00|1076.5|1076|1079.5|1078.5|1080|1078.5|1076.5|1076|2049
1648458000000|2022-03-28 09:00:00|1079|1077.5|1078|1077|1081|1079.5|1078|1077|3996
1648458300000|2022-03-28 09:05:00|1077.5|1076|1077|1076|1077.5|1076.5|1074.5|1073.5|6759
1648458600000|2022-03-28 09:10:00|1076.5|1075.5|1074.5|1073.5|1076.5|1075.5|1074.5|1073.5|4892
1648458900000|2022-03-28 09:15:00|1074|1074|1075.5|1075|1076|1075|1074|1074|1822
1648459200000|2022-03-28 09:20:00|1076|1074.5|1079.5|1078.5|1079.5|1078.5|1075|1074.5|5122
1648459500000|2022-03-28 09:25:00|1080|1079|1078|1076.5|1080.5|1079|1077|1076.5|4150
1648459800000|2022-03-28 09:30:00|1077.5|1077|1081|1079.5|1081.5|1080|1077.5|1076.5|8461
1648460100000|2022-03-28 09:35:00|1080.5|1080|1081|1080|1082|1080.5|1080|1079.5|886
1648460400000|2022-03-28 09:40:00|1080.5||1081||1081||1080.5||1593
1648460700000|2022-03-28 09:45:00|1080.5|1079.5|1079|1078|1080.5|1079.5|1079|1078|2645
1648461000000|2022-03-28 09:50:00|1078.5|1077.5|1077|1076|1078.5|1077.5|1076.5|1076|3449
1648461300000|2022-03-28 09:55:00|1077.5|1076.5|1078|1077|1078.5|1077.5|1076.5|1076|5842
1648461600000|2022-03-28 10:00:00|1078.5|1077.5|1080|1079|1081|1079.5|1078.5|1077|4131
1648461900000|2022-03-28 10:05:00|1079.5|1078.5|1079|1078|1079.5|1079|1078|1077.5|2215
1648462200000|2022-03-28 10:10:00|1079.5|1078.5|1078.5|1077.5|1080|1078.5|1078.5|1077.5|2314
1648462500000|2022-03-28 10:15:00|1079|1078|1079.5|1078.5|1079.5|1078.5|1078.5|1077.5|1954
1648462800000|2022-03-28 10:20:00|1078.5|1078|1082.5|1081.5|1083|1082|1077.5|1077|9744
1648463100000|2022-03-28 10:25:00|1083|1082|1082.5|1081.5|1083|1082|1082.5|1081.5|2064
1648463400000|2022-03-28 10:30:00|1082|1080.5|1079.5|1078.5|1082|1081|1079.5|1078.5|3508
1648463700000|2022-03-28 10:35:00|1079|1078|1080.5|1079.5|1081|1079.5|1079|1078|2574
1648464000000|2022-03-28 10:40:00|1081|1080|1082|1080.5|1082.5|1080.5|1080.5|1080|1741
1648464300000|2022-03-28 10:45:00|1081.5|1081|1081.5|1080.5|1082|1081|1081.5|1080.5|568
1648464600000|2022-03-28 10:50:00|1082|1081|1083|1082|1083|1082|1082|1080.5|998
1648464900000|2022-03-28 10:55:00|1082.5|1082.5|1084|1083|1084.5|1083.5|1082.5|1082|6466
1648465200000|2022-03-28 11:00:00|1084.5|1083.5|1087|1085.5|1087|1086|1084.5|1083.5|2337
1648465500000|2022-03-28 11:05:00|1086|1086|1087|1086|1087|1086|1086|1085.5|135
1648465800000|2022-03-28 11:10:00|1087.5|1086.5|1089.5|1088.5|1089.5|1088.5|1087.5|1086|10603
1648466100000|2022-03-28 11:15:00|1090|1089|1095|1093.5|1095.5|1094|1090|1089|16184
1648466400000|2022-03-28 11:20:00|1095.5|1094|1094.5|1093.5|1095.5|1094|1094.5|1093.5|6343
1648466700000|2022-03-28 11:25:00|1095|1093|1094|1093|1095|1093.5|1093.5|1092.5|1150
1648467000000|2022-03-28 11:30:00|1094.5|1093.5|1095|1093.5|1095|1094|1094|1093.5|1486
1648467300000|2022-03-28 11:35:00|1095.5|1094|1096|1095|1099|1096.5|1095.5|1094|5474
1648467600000|2022-03-28 11:40:00|1095.5|1093.5|1097|1096|1098|1096|1094.5|1093.5|8096
1648467900000|2022-03-28 11:45:00|1097.5|1097|1098.5|1097.5|1100|1098.5|1097.5|1096|4131
1648468200000|2022-03-28 11:50:00|1099|1098|1100.5|1099.5|1100.5|1099.5|1099|1097.5|2026
1648468500000|2022-03-28 11:55:00|1101|1100|1103|1102|1104|1102|1101|1099.5|11508
1648468800000|2022-03-28 12:00:00|1103.5|1102.5|1100.5|1099.5|1105|1103.5|1100|1099.5|14984
1648469100000|2022-03-28 12:05:00|1100|1099|1100|1099|1101|1100.5|1099.5|1099|5848
1648469400000|2022-03-28 12:10:00|1099.5|1098.5|1097|1095.5|1099.5|1098.5|1096.5|1095|8476
1648469700000|2022-03-28 12:15:00|1097.5|1096|1097|1095.5|1098.5|1097.5|1096|1095|7883
1648470000000|2022-03-28 12:20:00|1097.5|1096|1096|1095|1097.5|1096|1095|1094|3772
1648470300000|2022-03-28 12:25:00|1095.5|1094.5|1098|1097|1098.5|1097|1095.5|1094.5|6179
1648470600000|2022-03-28 12:30:00|1097.5|1097.5|1099|1098|1100.5|1098.5|1097.5|1097.5|3423
1648470900000|2022-03-28 12:35:00|1098.5|1097.5|1100|1099|1100|1099.5|1098.5|1097.5|4363
1648471200000|2022-03-28 12:40:00|1099.5|1098.5|1096.5|1095.5|1099.5|1098.5|1096.5|1095.5|9854
1648471500000|2022-03-28 12:45:00|1097|1096|1098|1097|1098.5|1097|1097|1096|4221
1648471800000|2022-03-28 12:50:00|1097.5|1097.5|1095|1094|1098.5|1098|1094.5|1093|44795
1648472100000|2022-03-28 12:55:00|1094.5|1094.5|1096.5|1095|1097|1095.5|1094.5|1093.5|7258
1648472400000|2022-03-28 13:00:00|1097|1095.5|1095|1094.5|1097|1096.5|1095|1094.5|5250
1648472700000|2022-03-28 13:05:00|1095.5|1094|1096|1095.5|1098|1096.5|1095|1094|7753
1648473000000|2022-03-28 13:10:00|1095.5|1095|1095.5|1094.5|1095.5|1095|1094.5|1094|13540
1648473300000|2022-03-28 13:15:00|1095|1094|1091|1090|1095.5|1094|1090|1089.5|22099
1648473600000|2022-03-28 13:20:00|1091.5|1090.5|1094|1093|1095.5|1094|1091.5|1090.5|6991
1648473900000|2022-03-28 13:25:00|1093.5|1092.5|1091.5|1090.5|1094|1093|1091|1090.5|7126
1648474200000|2022-03-28 13:30:00|1092|1091.5|1103.5|1102.5|1104|1103|1092|1091.5|40981
1648474500000|2022-03-28 13:35:00|1103|1101.5|1110.5|1109|1111|1110|1101.5|1100.5|21572
1648474800000|2022-03-28 13:40:00|1110|1108.5|1106|1105|1111.5|1110.5|1106|1104.5|13396
1648475100000|2022-03-28 13:45:00|1106.5|1105.5|1105.5|1105|1108|1107.5|1105.5|1105|16877
1648475400000|2022-03-28 13:50:00|1106.5|1105.5|1100|1099|1107.5|1106.5|1100|1099|14546
1648475700000|2022-03-28 13:55:00|1099.5|1098.5|1098|1097|1101|1100|1098|1097|38750
1648476000000|2022-03-28 14:00:00|1097.5|1097.5|1094.5|1093|1098.5|1098|1094|1092.5|11730
1648476300000|2022-03-28 14:05:00|1094|1093.5|1093|1091.5|1094.5|1093.5|1092|1091.5|10263
1648476600000|2022-03-28 14:10:00|1092.5|1092|1090.5|1089.5|1092.5|1092|1089.5|1089|6780
1648476900000|2022-03-28 14:15:00|1090|1089|1090.5|1089.5|1091.5|1090.5|1089.5|1088.5|41504
1648477200000|2022-03-28 14:20:00|1091|1090|1091|1090|1091|1090.5|1090.5|1089.5|4546
1648477500000|2022-03-28 14:25:00|1090.5|1089.5|1086|1085|1091|1090|1084|1082.5|29431
1648477800000|2022-03-28 14:30:00|1085.5|1084.5|1085|1084|1087.5|1086.5|1084|1083|11980
1648478100000|2022-03-28 14:35:00|1085.5|1084.5|1084|1083|1086|1085|1084|1083|17539
1648478400000|2022-03-28 14:40:00|1084.5|1083.5|1083.5|1083|1085|1084|1083.5|1082.5|13719
1648478700000|2022-03-28 14:45:00|1083|1082.5|1086.5|1085.5|1086.5|1086|1083|1082.5|10616
1648479000000|2022-03-28 14:50:00|1087|1086.5|1090.5|1090|1092|1091|1087|1086|20501
1648479300000|2022-03-28 14:55:00|1091|1090.5|1094|1093|1095|1094|1090.5|1090.5|10613
1648479600000|2022-03-28 15:00:00|1093.5|1093.5|1088.5|1087.5|1094|1093.5|1087.5|1086.5|18806
1648479900000|2022-03-28 15:05:00|1088|1087|1086|1085|1088.5|1087|1085|1084|10261
1648480200000|2022-03-28 15:10:00|1085.5|1084.5|1087|1086|1087|1086.5|1085.5|1084|11775
1648480500000|2022-03-28 15:15:00|1087.5|1086.5|1085|1084|1088|1086.5|1085|1084|8056
1648480800000|2022-03-28 15:20:00|1085.5|1084.5|1083|1082|1085.5|1085|1082.5|1082|17770
1648481100000|2022-03-28 15:25:00|1082.5|1082.5|1082|1080|1083.5|1082.5|1081|1080|16787
1648537500000|2022-03-29 07:05:00|1142.5|1124.5|1116.5|1112.5|1143|1133.5|1116.5|1107.5|47684
1648537800000|2022-03-29 07:10:00|1116|1112|1123.5|1120.5|1124|1120.5|1107.5|1103|15080
1648538100000|2022-03-29 07:15:00|1124|1121|1119|1118|1130.5|1128|1118.5|1117|46391
1648538400000|2022-03-29 07:20:00|1120|1118.5|1129.5|1127.5|1131|1130|1119.5|1118.5|23186
1648538700000|2022-03-29 07:25:00|1129|1128|1136|1134.5|1138.5|1136.5|1128.5|1127.5|18058
1648539000000|2022-03-29 07:30:00|1136.5|1135|1129.5|1128|1137.5|1135|1127.5|1125|22196
1648539300000|2022-03-29 07:35:00|1129|1127.5|1122|1120.5|1129.5|1127.5|1122|1120|14082
1648539600000|2022-03-29 07:40:00|1121.5|1120|1121.5|1120|1122|1120|1117|1116.5|11919
1648539900000|2022-03-29 07:45:00|1121|1119.5|1121|1119.5|1121.5|1119.5|1118.5|1117|5439
1648540200000|2022-03-29 07:50:00|1121.5|1119|1120|1118.5|1121.5|1120.5|1118|1117.5|11623
1648540500000|2022-03-29 07:55:00|1119.5|1118|1120.5|1119.5|1121.5|1120|1119|1117.5|6030
1648540800000|2022-03-29 08:00:00|1120|1119|1123.5|1122|1125.5|1124|1119.5|1118|7500
1648541100000|2022-03-29 08:05:00|1123|1121|1123.5|1122.5|1124|1123.5|1122|1121|11767
1648541400000|2022-03-29 08:10:00|1124|1123|1124|1123|1124.5|1123.5|1123|1122.5|7107
1648541700000|2022-03-29 08:15:00|1124.5|1123.5|1124.5|1123.5|1125.5|1124.5|1124|1123|5019
1648542000000|2022-03-29 08:20:00|1125|1124|1126|1125|1129.5|1127.5|1125|1124|6128
1648542300000|2022-03-29 08:25:00|1126.5|1125.5|1123|1122|1127|1126|1123|1122|7412
1648542600000|2022-03-29 08:30:00|1123.5|1122.5|1121.5|1120|1124.5|1123.5|1120.5|1119|12278
1648542900000|2022-03-29 08:35:00|1122|1120.5|1121.5|1120.5|1123|1121|1121|1120|1513
1648543200000|2022-03-29 08:40:00|1122|1121|1124|1122.5|1124|1122.5|1121|1120|5123
1648543500000|2022-03-29 08:45:00|1123.5|1123|1124.5|1123.5|1125|1124|1123.5|1122.5|2578
1648543800000|2022-03-29 08:50:00|1124|1123|1122.5|1121.5|1124.5|1123|1122.5|1121|3483
1648544100000|2022-03-29 08:55:00|1123|1122|1118.5|1116.5|1123|1122|1118.5|1116.5|6341
1648544400000|2022-03-29 09:00:00|1119|1117|1118|1117|1119|1118|1117.5|1117|1400
1648544700000|2022-03-29 09:05:00|1118.5|1117.5|1124.5|1123.5|1125.5|1124.5|1117.5|1117|19715
1648545000000|2022-03-29 09:10:00|1124|1123|1122.5|1121.5|1125|1124|1122|1120.5|5217
1648545300000|2022-03-29 09:15:00|1122|1122|1124.5|1123|1124.5|1123|1121.5|1120.5|2963
1648545600000|2022-03-29 09:20:00|1124|1123.5|1123|1122|1124.5|1123.5|1122.5|1121|5587
1648545900000|2022-03-29 09:25:00|1123.5|1122.5|1125.5|1124|1125.5|1124|1123|1122|3167
1648546200000|2022-03-29 09:30:00|1126|1124.5|1125.5|1124|1126.5|1125.5|1125.5|1124|3626
1648546500000|2022-03-29 09:35:00|1126|1125|1127|1126|1127.5|1126.5|1125.5|1124|4133
1648546800000|2022-03-29 09:40:00|1127.5|1126.5|1125|1124|1130|1128.5|1125|1124|10368
1648547100000|2022-03-29 09:45:00|1125.5|1124.5|1128.5|1127.5|1128.5|1127.5|1125.5|1124|1688
1648547400000|2022-03-29 09:50:00|1129.5|1128|1130.5|1129.5|1133|1132|1129.5|1128|7240
1648547700000|2022-03-29 09:55:00|1131|1130|1132|1131|1133|1131.5|1129.5|1128.5|6940
1648548000000|2022-03-29 10:00:00|1132.5|1131.5|1128|1127|1132.5|1132|1128|1127|9122
1648548300000|2022-03-29 10:05:00|1128.5|1127.5|1129|1127.5|1130|1129|1128|1127.5|3161
1648548600000|2022-03-29 10:10:00|1128.5|1128|1127.5|1126.5|1128.5|1128|1127|1126|5178
1648548900000|2022-03-29 10:15:00|1128|1127|1129.5|1128.5|1129.5|1129|1127.5|1126.5|3027
1648549200000|2022-03-29 10:20:00|1130|1129|1133.5|1132.5|1133.5|1132.5|1129.5|1129|3084
1648549500000|2022-03-29 10:25:00|1134|1133.5|1135|1133.5|1137|1136|1133.5|1132.5|9471
1648549800000|2022-03-29 10:30:00|1134.5|1133|1134|1133|1134.5|1134|1133.5|1132.5|5307
1648550100000|2022-03-29 10:35:00|1134.5|1133.5|1135.5|1134.5|1136.5|1135.5|1133.5|1133|5420
1648550400000|2022-03-29 10:40:00|1136|1135|1135|1134|1136|1135|1134.5|1133.5|6215
1648550700000|2022-03-29 10:45:00|1134.5|1133.5|1137|1136|1138|1136|1134.5|1133.5|2714
1648551000000|2022-03-29 10:50:00|1136.5|1135.5|1135.5|1133.5|1138|1137|1133.5|1133|9152
1648551300000|2022-03-29 10:55:00|1134|1134|1136.5|1135|1136.5|1135|1134|1133|4365
1648551600000|2022-03-29 11:00:00|1137|1135.5|1135.5|1134|1137|1136|1133|1132|7890
1648551900000|2022-03-29 11:05:00|1135|1133.5|1133.5|1132.5|1135|1133.5|1133.5|1132.5|3658
1648552200000|2022-03-29 11:10:00|1133||1133.5||1133.5||1133||1802
1648552500000|2022-03-29 11:15:00|1133|1133|1130.5|1129.5|1134|1133|1130|1129.5|7199
1648552800000|2022-03-29 11:20:00|1130|1128.5|1129.5|1128.5|1130|1129|1128.5|1128|3385
1648553100000|2022-03-29 11:25:00|1130|1129|1131.5|1130.5|1132.5|1130.5|1130|1128.5|6589
1648553400000|2022-03-29 11:30:00|1132|1131|1130|1129|1132|1131|1129|1127.5|6276
1648553700000|2022-03-29 11:35:00|1129.5|1128.5|1131|1129.5|1132|1130.5|1129.5|1128|4627
1648554000000|2022-03-29 11:40:00|1130.5|1129|1132.5|1130.5|1137.5|1136|1129.5|1128.5|23928
1648554300000|2022-03-29 11:45:00|1133|1131|1144|1142.5|1144.5|1143|1130|1129|50172
1648554600000|2022-03-29 11:50:00|1143.5|1143|1142|1141|1144.5|1143|1141|1140|16763
1648554900000|2022-03-29 11:55:00|1142.5|1142|1143|1142|1144.5|1143|1141.5|1140.5|15105
1648555200000|2022-03-29 12:00:00|1142.5|1141.5|1145.5|1145|1146|1145|1141.5|1140.5|17146
1648555500000|2022-03-29 12:05:00|1146|1145.5|1144|1142.5|1148.5|1146.5|1143|1141|13707
1648555800000|2022-03-29 12:10:00|1144.5|1143|1147|1146|1149|1147|1144.5|1143|23907
1648556100000|2022-03-29 12:15:00|1147.5|1146.5|1147.5|1145.5|1148.5|1147|1146|1145|8106
1648556400000|2022-03-29 12:20:00|1148|1146|1153|1151.5|1155|1153|1147.5|1146|16436
1648556700000|2022-03-29 12:25:00|1152.5|1152|1156|1154|1156|1155|1152.5|1151|8802
1648557000000|2022-03-29 12:30:00|1155.5|1154.5|1158.5|1157.5|1159.5|1158.5|1155|1154.5|11121
1648557300000|2022-03-29 12:35:00|1158|1157|1155.5|1155|1158|1157|1155|1154|20608
1648557600000|2022-03-29 12:40:00|1156|1154.5|1174.5|1173.5|1175|1174|1156|1154.5|46324
1648557900000|2022-03-29 12:45:00|1175|1174|1166.5|1165.5|1175|1174|1166|1164|46479
1648558200000|2022-03-29 12:50:00|1166|1165|1164.5|1162.5|1167|1166|1161.5|1160|11013
1648558500000|2022-03-29 12:55:00|1165|1163|1172|1169.5|1172|1170|1165|1163|9434
1648558800000|2022-03-29 13:00:00|1171.5|1170|1169|1167.5|1171.5|1170|1168|1167|13581
1648559100000|2022-03-29 13:05:00|1169.5|1168|1158.5|1157.5|1170|1169.5|1158|1157|31845
1648559400000|2022-03-29 13:10:00|1159|1157|1165|1164|1166|1164|1157.5|1156.5|18487
1648559700000|2022-03-29 13:15:00|1165.5|1164.5|1166.5|1165|1169|1167|1164|1163|9439
1648560000000|2022-03-29 13:20:00|1166|1164.5|1169.5|1168|1170.5|1168|1165|1164|59476
1648560300000|2022-03-29 13:25:00|1169|1168.5|1172.5|1171.5|1173|1172|1168.5|1167.5|17850
1648560600000|2022-03-29 13:30:00|1173|1172|1171|1169.5|1176.5|1174.5|1171|1169.5|21164
1648560900000|2022-03-29 13:35:00|1171.5|1170|1168.5|1167.5|1172.5|1171.5|1166.5|1165.5|63523
1648561200000|2022-03-29 13:40:00|1168|1167|1169.5|1168|1170|1169|1164|1163.5|37146
1648561500000|2022-03-29 13:45:00|1170|1168.5|1169|1168|1172.5|1171.5|1169|1168|33679
1648561800000|2022-03-29 13:50:00|1168.5|1167.5|1169.5|1168.5|1172|1171|1168.5|1167.5|22425
1648562100000|2022-03-29 13:55:00|1169|1168|1169.5|1168.5|1171|1170|1168|1167.5|20961
1648562400000|2022-03-29 14:00:00|1170|1169|1168.5|1167.5|1170.5|1169|1168|1167|29336
1648562700000|2022-03-29 14:05:00|1169|1168|1169|1167.5|1170|1168.5|1167.5|1166.5|15316
1648563000000|2022-03-29 14:10:00|1168.5|1168|1161.5|1160|1168.5|1168|1160|1159|24198
1648563300000|2022-03-29 14:15:00|1161|1159.5|1160.5|1159.5|1161.5|1161|1158.5|1156.5|21083
1648563600000|2022-03-29 14:20:00|1160|1159|1157|1155|1160|1159|1154|1153|33011
1648563900000|2022-03-29 14:25:00|1156.5|1154.5|1158.5|1157|1159.5|1158|1154|1152.5|15952
1648564200000|2022-03-29 14:30:00|1158|1156.5|1157|1156|1158.5|1157.5|1155|1154.5|21964
1648564500000|2022-03-29 14:35:00|1156.5|1155.5|1156|1154.5|1156.5|1155.5|1154|1153|16903
1648564800000|2022-03-29 14:40:00|1156.5|1155|1161|1159.5|1161.5|1160.5|1154|1153|54157
1648565100000|2022-03-29 14:45:00|1160.5|1160|1162|1161|1164|1163|1160|1159.5|68096
1648565400000|2022-03-29 14:50:00|1162.5|1161.5|1166.5|1165.5|1166.5|1165.5|1162|1160.5|20687
1648565700000|2022-03-29 14:55:00|1166|1165|1161|1160|1166|1165|1160|1159.5|26554
1648566000000|2022-03-29 15:00:00|1161.5|1160.5|1162|1161|1164.5|1163|1161.5|1160.5|56726
1648566300000|2022-03-29 15:05:00|1161.5|1160.5|1161.5|1161|1162|1161|1160.5|1159.5|29561
1648566600000|2022-03-29 15:10:00|1161|1160.5|1162|1161|1162|1161|1160.5|1160|13861
1648566900000|2022-03-29 15:15:00|1161.5|1160.5|1162|1161|1162|1161|1160.5|1159.5|14939
1648567200000|2022-03-29 15:20:00|1161.5|1161.5|1163.5|1162.5|1163.5|1162.5|1161.5|1161|15625
1648567500000|2022-03-29 15:25:00|1164|1163|1161.5|1160|1165|1164|1161|1159.5|46130
1648623600000|2022-03-30 07:00:00|1160.5|1157.5|1156|1153|1177|1167.5|1154.5|1148.5|61310
1648623900000|2022-03-30 07:05:00|1155.5|1152|1155|1152.5|1162|1158|1148|1146.5|11765
1648624200000|2022-03-30 07:10:00|1156|1153|1159|1157.5|1159.5|1158|1155|1153|8379
1648624500000|2022-03-30 07:15:00|1158.5|1157|1151|1150|1161.5|1159.5|1150|1149|16397
1648624800000|2022-03-30 07:20:00|1150.5|1149.5|1148|1147.5|1153|1151|1147.5|1146.5|12605
1648625100000|2022-03-30 07:25:00|1148.5|1147|1145.5|1143.5|1149|1147|1144|1143|6233
1648625400000|2022-03-30 07:30:00|1145|1144|1147.5|1146|1148|1146.5|1144.5|1144|1621
1648625700000|2022-03-30 07:35:00|1148|1146.5|1151.5|1150.5|1151.5|1150.5|1148|1146.5|10931
1648626000000|2022-03-30 07:40:00|1151|1150|1148|1146.5|1151|1150|1147.5|1146.5|6059
1648626300000|2022-03-30 07:45:00|1147.5|1147|1148|1147|1149|1147|1146|1145|4690
1648626600000|2022-03-30 07:50:00|1147.5|1146.5|1144.5|1143.5|1148|1146.5|1144.5|1143.5|6208
1648626900000|2022-03-30 07:55:00|1145|1144|1143.5|1142.5|1145|1144|1143.5|1142.5|1310
1648627200000|2022-03-30 08:00:00|1143|1142|1144.5|1143|1145|1143|1141|1139.5|5322
1648627500000|2022-03-30 08:05:00|1144|1142|1141|1140|1144|1142|1141|1140|3100
1648627800000|2022-03-30 08:10:00|1141.5|1140.5|1140.5|1139.5|1141.5|1140.5|1138|1137|11491
1648628100000|2022-03-30 08:15:00|1140|1140|1141|1140|1142.5|1141.5|1139|1138.5|3108
1648628400000|2022-03-30 08:20:00|1142.5|1140.5|1143.5|1142.5|1145|1144|1142|1140.5|6463
1648628700000|2022-03-30 08:25:00|1144|1143|1144.5|1143.5|1148|1146.5|1144|1143|7528
1648629000000|2022-03-30 08:30:00|||||||||639
1648629300000|2022-03-30 08:35:00|1144|1143|1141.5|1140.5|1144|1143.5|1139|1138|8862
1648629600000|2022-03-30 08:40:00|1142|1141|1141|1139.5|1142|1141|1140.5|1139|1589
1648629900000|2022-03-30 08:45:00|1141.5|1140|1145|1144|1146|1145|1141.5|1140|15640
1648630200000|2022-03-30 08:50:00|1144.5|1143|1146|1144|1146|1144|1143.5|1142.5|1874
1648630500000|2022-03-30 08:55:00|1145.5|1144.5|1145|1144|1145.5|1145|1145|1144|2479
1648630800000|2022-03-30 09:00:00|||||||||122
1648631100000|2022-03-30 09:05:00|1144.5|1143.5|1143|1142|1145|1144.5|1142.5|1142|7666
1648631400000|2022-03-30 09:10:00|1142.5|1141.5|1151.5|1150|1152.5|1151.5|1141.5|1140.5|14734
1648631700000|2022-03-30 09:15:00|1151|1150.5|1150.5|1149.5|1151.5|1150.5|1150|1148.5|1956
1648632000000|2022-03-30 09:20:00|1151|1150|1148.5|1147|1151|1150.5|1148.5|1147|3107
1648632300000|2022-03-30 09:25:00|1148|1147.5|1148.5|1147|1148.5|1147.5|1147|1146.5|2737
1648632600000|2022-03-30 09:30:00|1148|1146.5|1145.5|1144.5|1148|1146.5|1145.5|1144|1460
1648632900000|2022-03-30 09:35:00|1145|1144|1145.5|1144|1146.5|1145.5|1144.5|1143.5|5909
1648633200000|2022-03-30 09:40:00|1145|1144.5|1149|1148|1149.5|1148|1145|1144|2810
1648633500000|2022-03-30 09:45:00|1148.5|1147.5|1146|1145|1149|1148|1146|1145|2124
1648633800000|2022-03-30 09:50:00|1145.5|1144.5|1146|1145|1146.5|1145.5|1145|1144|3588
1648634100000|2022-03-30 09:55:00|1145.5|1144.5|1146.5|1145.5|1146.5|1145.5|1145|1144|2622
1648634400000|2022-03-30 10:00:00|1146|1145|1140|1139.5|1148|1146.5|1139.5|1139|13957
1648634700000|2022-03-30 10:05:00|1140.5|1139|1138|1136.5|1141.5|1140|1137|1135.5|3407
1648635000000|2022-03-30 10:10:00|1137.5|1136|1140.5|1140|1142.5|1141|1136|1135|27570
1648635300000|2022-03-30 10:15:00|1140|1139.5|1138.5|1137.5|1140|1139.5|1138.5|1137.5|8340
1648635600000|2022-03-30 10:20:00|1139|1138|1141|1140|1141|1140|1138|1137.5|15172
1648635900000|2022-03-30 10:25:00|1140.5|1139.5|1139.5|1139|1141|1140|1139.5|1138.5|2497
1648636200000|2022-03-30 10:30:00|1139|1138.5|1139|1138|1139|1138.5|1139|1138|403
1648636500000|2022-03-30 10:35:00|1139.5|1138.5|1138.5|1137.5|1140|1139|1138|1137|2657
1648636800000|2022-03-30 10:40:00|1139|1138|1139|1138|1139|1138|1138.5|1137.5|3194
1648637100000|2022-03-30 10:45:00|1139.5|1138.5|1142.5|1142|1143|1142|1139.5|1138|4131
1648637400000|2022-03-30 10:50:00|1143.5|1142.5|1143|1142|1144|1143|1142|1140.5|6134
1648637700000|2022-03-30 10:55:00|1142.5|1141.5|1144.5|1142.5|1144.5|1142.5|1142|1141|4591
1648638000000|2022-03-30 11:00:00|1145.5|1143|1148|1147|1149|1147.5|1145|1143|4060
1648638300000|2022-03-30 11:05:00|1147.5|1146.5|1146|1145.5|1148|1146.5|1146|1145|6768
1648638600000|2022-03-30 11:10:00|1145.5|1145|1145.5|1144.5|1145.5|1145|1145|1144|2176
1648638900000|2022-03-30 11:15:00|1146|1145|1146|1145|1146|1145|1145.5|1144.5|2225
1648639200000|2022-03-30 11:20:00|1146.5|1145.5|1149|1148|1150.5|1149|1146.5|1145.5|9738
1648639500000|2022-03-30 11:25:00|1148.5|1148.5|1150|1149|1150.5|1149.5|1148.5|1148|1435
1648639800000|2022-03-30 11:30:00|1150.5|1149.5|1152.5|1151.5|1153.5|1152|1150|1149|8719
1648640100000|2022-03-30 11:35:00|1152|1151|1149.5|1149|1152|1151.5|1149.5|1148.5|3445
1648640400000|2022-03-30 11:40:00|1149|1148.5|1151|1149.5|1152|1150.5|1148.5|1148|4682
1648640700000|2022-03-30 11:45:00|1150.5|1149|1148.5|1147.5|1151|1149|1148.5|1147.5|3477
1648641000000|2022-03-30 11:50:00|1149|1148|1149.5|1148|1150.5|1149|1148.5|1148|3184
1648641300000|2022-03-30 11:55:00|1150.5|1148.5|1148.5|1147.5|1150.5|1150|1148|1147|4120
1648641600000|2022-03-30 12:00:00|1148|1148|1147.5|1146.5|1149|1148|1147.5|1146|7669
1648641900000|2022-03-30 12:05:00|1147|1146|1145.5|1144.5|1147|1146|1145|1144.5|1871
1648642200000|2022-03-30 12:10:00|1145|1144|1143|1142|1145.5|1144.5|1142|1141|2983
1648642500000|2022-03-30 12:15:00|1142.5|1141.5|1142|1141|1142.5|1141.5|1141|1140|2222
1648642800000|2022-03-30 12:20:00|1141.5|1140.5|1141|1140|1142|1141|1140.5|1140|3031
1648643100000|2022-03-30 12:25:00|1140.5|1139.5|1142|1140.5|1144|1142.5|1138.5|1137|23684
1648643400000|2022-03-30 12:30:00|1142.5|1141|1141|1139.5|1142.5|1141.5|1140.5|1139|2831
1648643700000|2022-03-30 12:35:00|1140.5|1140|1145.5|1144.5|1145.5|1145|1140.5|1139.5|11459
1648644000000|2022-03-30 12:40:00|1145|1144|1146|1145|1146|1145.5|1144.5|1143.5|3774
1648644300000|2022-03-30 12:45:00|1145.5|1144.5|1147|1146|1147|1146.5|1145.5|1144.5|6286
1648644600000|2022-03-30 12:50:00|1147.5|1146.5|1150|1149|1152|1151|1147|1146|15137
1648644900000|2022-03-30 12:55:00|1149.5|1148.5|1150|1148.5|1150|1149|1148.5|1147.5|8022
1648645200000|2022-03-30 13:00:00|1149.5|1148|1148|1147|1149.5|1148.5|1148|1147|3960
1648645500000|2022-03-30 13:05:00|1148.5|1147.5|1149.5|1148.5|1149.5|1148.5|1148.5|1147.5|4510
1648645800000|2022-03-30 13:10:00|1149|1148|1147|1146.5|1149|1148.5|1147|1146.5|6709
1648646100000|2022-03-30 13:15:00|1146.5|1146|1146.5|1145.5|1147|1146|1145.5|1145|4036
1648646400000|2022-03-30 13:20:00|1147|1146|1151.5|1150.5|1152|1150.5|1147|1146|9033
1648646700000|2022-03-30 13:25:00|1152|1151|1158|1157|1160|1159|1152|1150.5|14661
1648647000000|2022-03-30 13:30:00|1157.5|1156.5|1156.5|1155.5|1157.5|1156.5|1152.5|1152|8917
1648647300000|2022-03-30 13:35:00|1157|1156|1154|1153|1158.5|1157.5|1153|1152|9350
1648647600000|2022-03-30 13:40:00|1154.5|1153.5|1157.5|1156|1158|1157|1154|1153.5|9028
1648647900000|2022-03-30 13:45:00|1158|1156.5|1159.5|1158|1160|1159|1156|1155.5|9097
1648648200000|2022-03-30 13:50:00|1160|1158.5|1158.5|1157.5|1160.5|1160|1158|1157.5|4824
1648648500000|2022-03-30 13:55:00|1158|1157|1160.5|1158.5|1160.5|1159.5|1157|1156.5|7586
1648648800000|2022-03-30 14:00:00|1160|1159|1165|1164|1165.5|1164.5|1158|1157|14498
1648649100000|2022-03-30 14:05:00|1165.5|1164.5|1163.5|1162.5|1166|1164.5|1162.5|1162|13756
1648649400000|2022-03-30 14:10:00|1164|1163|1164.5|1164|1165|1164|1163|1162|7661
1648649700000|2022-03-30 14:15:00|1165|1164.5|1166|1165|1167|1165.5|1165|1164|4781
1648650000000|2022-03-30 14:20:00|1166.5|1165.5|1166.5|1165.5|1167|1166|1165|1164|5939
1648650300000|2022-03-30 14:25:00|1166|1165|1166|1165|1167|1166.5|1165|1164|6624
1648650600000|2022-03-30 14:30:00|1166.5|1165.5|1166|1165|1167|1166.5|1164.5|1163.5|12481
1648650900000|2022-03-30 14:35:00|1166.5|1165.5|1168|1166.5|1170|1168.5|1166.5|1165.5|12543
1648651200000|2022-03-30 14:40:00|1167.5|1166|1165|1163.5|1167.5|1166|1165|1163.5|8970
1648651500000|2022-03-30 14:45:00|1164.5|1164|1165|1164|1165|1164|1164|1163.5|4691
1648651800000|2022-03-30 14:50:00|1164.5|1163.5|1165.5|1164|1168|1167.5|1164|1163|21866
1648652100000|2022-03-30 14:55:00|1165|1163.5|1164|1163|1165|1163.5|1161|1159.5|18398
1648652400000|2022-03-30 15:00:00|1163.5|1162.5|1168|1167|1168.5|1167.5|1162.5|1161.5|62607
1648652700000|2022-03-30 15:05:00|1167|1166.5|1166.5|1165.5|1167.5|1166.5|1165|1164|11474
1648653000000|2022-03-30 15:10:00|1166|1166|1169.5|1168|1169.5|1168|1164.5|1163.5|8887
1648653300000|2022-03-30 15:15:00|1169|1168.5|1173|1171.5|1174|1173|1169|1168|19076
1648653600000|2022-03-30 15:20:00|1172.5|1172|1171|1170|1172.5|1172|1170|1168.5|24257
1648653900000|2022-03-30 15:25:00|1170.5|1170.5|1170|1168|1171|1170.5|1168|1167|19867
1648710000000|2022-03-31 07:00:00|1183|1170.5|1182.5|1180.5|1190|1185|1179|1170.5|28189
1648710300000|2022-03-31 07:05:00|1182|1180|1182|1179|1182|1180|1177|1172.5|8934
1648710600000|2022-03-31 07:10:00|1181.5|1179.5|1176|1173.5|1183.5|1181.5|1172|1170|8756
1648710900000|2022-03-31 07:15:00|1177|1174|1178.5|1177|1181|1179|1176|1174|3096
1648711200000|2022-03-31 07:20:00|1179|1177.5|1166.5|1165.5|1180|1178|1166.5|1165.5|31170
1648711500000|2022-03-31 07:25:00|1167|1166|1169|1167.5|1170|1168.5|1166.5|1165.5|4367
1648711800000|2022-03-31 07:30:00|1168.5|1168|1168.5|1167|1170.5|1169|1167.5|1165.5|9338
1648712100000|2022-03-31 07:35:00|1169|1167.5|1176.5|1175.5|1177|1176|1169|1167.5|32523
1648712400000|2022-03-31 07:40:00|1176|1175|1180|1178.5|1181|1179.5|1175|1173.5|13691
1648712700000|2022-03-31 07:45:00|1179.5|1179|1176|1175|1180|1179|1174.5|1172.5|5856
1648713000000|2022-03-31 07:50:00|1175.5|1174.5|1176.5|1175.5|1180|1178|1173.5|1171.5|17634
1648713300000|2022-03-31 07:55:00|1176|1175|1180.5|1179|1181.5|1180|1175|1174|15096
1648713600000|2022-03-31 08:00:00|1179.5|1178|1179|1178|1179.5|1178.5|1175|1173.5|9133
1648713900000|2022-03-31 08:05:00|1179.5|1178.5|1176.5|1175|1180|1178.5|1175|1172.5|18190
1648714200000|2022-03-31 08:10:00|1176|1174.5|1175.5|1174|1176|1175.5|1171.5|1170.5|18494
1648714500000|2022-03-31 08:15:00|1175|1175|1175.5|1174.5|1175.5|1175|1172|1170|24973
1648714800000|2022-03-31 08:20:00|1175|1174|1176.5|1175|1178.5|1177|1175|1174|14690
1648715100000|2022-03-31 08:25:00|1176|1174.5|1171.5|1170.5|1176.5|1175|1169|1168|8149
1648715400000|2022-03-31 08:30:00|1171|1170|1166|1164.5|1171.5|1170|1166|1164.5|7780
1648715700000|2022-03-31 08:35:00|1165.5|1165|1163.5|1162.5|1165.5|1165|1163.5|1162.5|2919
1648716000000|2022-03-31 08:40:00|1164|1163|1165|1164|1165.5|1164|1164|1163|2023
1648716300000|2022-03-31 08:45:00|1164.5|1163.5|1167.5|1166.5|1168.5|1167|1164|1163.5|5553
1648716600000|2022-03-31 08:50:00|1167|1166|1164|1162|1167.5|1166|1162.5|1161.5|3941
1648716900000|2022-03-31 08:55:00|1163.5|1161|1161.5|1160.5|1163.5|1161.5|1161.5|1160.5|1765
1648717200000|2022-03-31 09:00:00|1162|1161|1162.5|1161|1162.5|1161|1161.5|1161|2482
1648717500000|2022-03-31 09:05:00|1162|1161.5|1156.5|1155.5|1162.5|1161.5|1156.5|1155.5|5015
1648717800000|2022-03-31 09:10:00|1156|1155|1162.5|1161.5|1163|1162|1155.5|1154.5|29332
1648718100000|2022-03-31 09:15:00|1162|1161|1161|1159.5|1162|1161.5|1160|1159|9526
1648718400000|2022-03-31 09:20:00|1162|1160.5|1163.5|1162.5|1167|1165.5|1161|1159.5|36244
1648718700000|2022-03-31 09:25:00|1164|1163|1165|1163.5|1165|1163.5|1161.5|1160.5|13743
1648719000000|2022-03-31 09:30:00|1164.5|1164|1168|1167.5|1169.5|1168|1164.5|1162.5|25619
1648719300000|2022-03-31 09:35:00|1168.5|1167|1165.5|1164|1172|1170.5|1165.5|1163.5|35975
1648719600000|2022-03-31 09:40:00|1166|1164.5|1166.5|1165.5|1168.5|1167.5|1165.5|1164.5|4152
1648719900000|2022-03-31 09:45:00|1166|1165|1167|1166|1168.5|1166.5|1165|1164.5|6055
1648720200000|2022-03-31 09:50:00||1166.5||1166||1166.5||1166|561
1648720500000|2022-03-31 09:55:00|1166.5|1165.5|1165|1164|1167|1166|1164.5|1163.5|4679
1648720800000|2022-03-31 10:00:00|1164.5|1163|1168.5|1167|1169|1168|1164|1163|4419
1648721100000|2022-03-31 10:05:00|1169|1167.5|1169.5|1168|1170.5|1169.5|1169|1167.5|1632
1648721400000|2022-03-31 10:10:00|1169|1167.5|1168.5|1167.5|1169|1168|1168|1167|2421
1648721700000|2022-03-31 10:15:00|1168|1167|1172|1170.5|1173|1171.5|1167.5|1166.5|9504
1648722000000|2022-03-31 10:20:00|1171.5|1170|1173.5|1172|1174.5|1173|1170.5|1169.5|5784
1648722300000|2022-03-31 10:25:00|1173|1171.5|1175|1173.5|1177.5|1175|1172|1171|15081
1648722600000|2022-03-31 10:30:00|1174.5|1173|1173.5|1172.5|1174.5|1173|1173|1171.5|4185
1648722900000|2022-03-31 10:35:00|1174|1173.5|1176|1174.5|1176.5|1175.5|1174|1173|5924
1648723200000|2022-03-31 10:40:00|1176.5|1175|1176.5|1175.5|1177|1176.5|1174.5|1172.5|13109
1648723500000|2022-03-31 10:45:00|1176|1175|1178|1176|1178|1177|1174|1173|25707
1648723800000|2022-03-31 10:50:00|1177.5|1175.5|1176.5|1175|1177.5|1175.5|1174.5|1173|14159
1648724100000|2022-03-31 10:55:00|1176|1174.5|1178.5|1177.5|1180|1178.5|1176|1174.5|3574
1648724400000|2022-03-31 11:00:00|1178|1177|1177|1176|1178|1177|1177|1175.5|1529
1648724700000|2022-03-31 11:05:00|1176.5|1176.5|1176.5|1175|1177.5|1176.5|1176.5|1175|4356
1648725000000|2022-03-31 11:10:00|1177|1175.5|1177.5|1176.5|1177.5|1176.5|1176.5|1175.5|3581
1648725300000|2022-03-31 11:15:00|1177|1176|1178.5|1177.5|1179|1178|1177|1176|3447
1648725600000|2022-03-31 11:20:00|1178|1177|1177|1175.5|1178|1177|1176|1175|2847
1648725900000|2022-03-31 11:25:00|1176.5|1175|1176.5|1175.5|1176.5|1175.5|1176|1175|2370
1648726200000|2022-03-31 11:30:00|1177|1176|1177|1176|1177.5|1176.5|1176.5|1175.5|1999
1648726500000|2022-03-31 11:35:00|1176.5|1175.5|1177|1176|1178|1177|1176|1175|4990
1648726800000|2022-03-31 11:40:00|1176.5|1175.5|1179|1178|1179.5|1178.5|1176.5|1175.5|4602
1648727100000|2022-03-31 11:45:00|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178|1177.5|1737
1648727400000|2022-03-31 11:50:00|1179|1178|1179|1178|1180|1178.5|1178|1177.5|2816
1648727700000|2022-03-31 11:55:00|1178.5|1177.5|1178.5|1177.5|1179|1178|1178|1177|6287
1648728000000|2022-03-31 12:00:00|1179|1178|1176.5|1175|1179|1178|1175|1174|5524
1648728300000|2022-03-31 12:05:00|1176|1174.5|1176.5|1175.5|1176.5|1175.5|1174|1173|11594
1648728600000|2022-03-31 12:10:00|1177|1176.5|1178|1176.5|1178|1176.5|1177|1176|2111
1648728900000|2022-03-31 12:15:00|1177.5|1176|1176.5|1174.5|1177.5|1176|1174.5|1173.5|11295
1648729200000|2022-03-31 12:20:00|1176|1175|1176.5|1175|1176.5|1175|1175.5|1174.5|1415
1648729500000|2022-03-31 12:25:00|1176|1175.5|1176.5|1175|1176.5|1175.5|1176|1175|905
1648729800000|2022-03-31 12:30:00|1176|1174.5|1176.5|1174.5|1176.5|1175|1173.5|1172|23023
1648730100000|2022-03-31 12:35:00|1176|1175|1173|1172|1176.5|1175|1173|1172|8740
1648730400000|2022-03-31 12:40:00|1172.5|1171.5|1175.5|1173.5|1175.5|1173.5|1172|1171|5790
1648730700000|2022-03-31 12:45:00|1175|1173|1176|1174.5|1176|1175.5|1173.5|1172.5|19673
1648731000000|2022-03-31 12:50:00|1175.5|1174|1175|1173.5|1175.5|1174.5|1175|1173.5|2646
1648731300000|2022-03-31 12:55:00|1174.5|1173|1175|1174|1175|1174|1173.5|1172.5|3533
1648731600000|2022-03-31 13:00:00|1174.5|1173.5|1175.5|1174|1175.5|1174.5|1173.5|1172.5|4954
1648731900000|2022-03-31 13:05:00|1175|1174.5|1175.5|1174.5|1175.5|1174.5|1175|1174|2503
1648732200000|2022-03-31 13:10:00|1175|1174|1174|1173|1175.5|1174|1173.5|1172.5|7309
1648732500000|2022-03-31 13:15:00|1173.5|1172.5|1170.5|1169.5|1173.5|1172.5|1170|1168|6881
1648732800000|2022-03-31 13:20:00|1171|1170|1172.5|1171.5|1173|1172|1170.5|1170|5542
1648733100000|2022-03-31 13:25:00|1172|1171|1172.5|1171.5|1172.5|1172|1171|1170|80619
1648733400000|2022-03-31 13:30:00|1173|1172|1169.5|1168|1173|1172|1169|1167.5|25142
1648733700000|2022-03-31 13:35:00|1169|1168.5|1166.5|1165.5|1172|1171|1166|1165.5|90082
1648734000000|2022-03-31 13:40:00|1166|1165|1165.5|1164.5|1168.5|1167.5|1163.5|1162.5|57632
1648734300000|2022-03-31 13:45:00|1166|1165|1167.5|1165.5|1171|1169|1166|1165|24342
1648734600000|2022-03-31 13:50:00|1168|1166|1168|1166|1169.5|1168.5|1164|1162|16862
1648734900000|2022-03-31 13:55:00|1167.5|1165.5|1167.5|1166.5|1168.5|1167.5|1166|1165|7761
1648735200000|2022-03-31 14:00:00|1168|1168|1171|1169.5|1173|1172|1167.5|1166.5|14455
1648735500000|2022-03-31 14:05:00|1171.5|1170|1170.5|1169|1173|1171.5|1170|1169|8415
1648735800000|2022-03-31 14:10:00|1170|1170.5|1170.5|1169|1171.5|1170.5|1170|1169|6937
1648736100000|2022-03-31 14:15:00|1171|1169.5|1173.5|1171.5|1173.5|1172|1168.5|1167.5|11953
1648736400000|2022-03-31 14:20:00|1173|1172|1174.5|1173|1176|1175.5|1172|1171.5|21375
1648736700000|2022-03-31 14:25:00|1175|1173.5|1174|1172.5|1179|1177.5|1174|1172.5|36159
1648737000000|2022-03-31 14:30:00|1174.5|1173|1177|1175.5|1177|1175.5|1173.5|1172.5|25952
1648737300000|2022-03-31 14:35:00|1177.5|1176|1176.5|1175.5|1178.5|1178|1176|1175|10054
1648737600000|2022-03-31 14:40:00|1176|1175|1176|1174.5|1176|1175|1173.5|1172|11639
1648737900000|2022-03-31 14:45:00|1176.5|1175|1179|1177.5|1181|1180.5|1175|1173.5|10760
1648738200000|2022-03-31 14:50:00|1178.5|1178|1177.5|1176.5|1180.5|1180|1177.5|1176|17104
1648738500000|2022-03-31 14:55:00|1178|1177|1181|1180|1182.5|1181|1178|1176.5|227930
1648738800000|2022-03-31 15:00:00|1180.5|1179.5|1177.5|1176.5|1180.5|1180|1177|1176|13278
1648739100000|2022-03-31 15:05:00|1177|1176|1177.5|1176.5|1178.5|1177.5|1176|1175|14372
1648739400000|2022-03-31 15:10:00|1177|1176|1175.5|1174.5|1177.5|1176.5|1174|1173.5|10391
1648739700000|2022-03-31 15:15:00|1176|1174|1175.5|1174.5|1176|1175|1174.5|1173.5|25372
1648740000000|2022-03-31 15:20:00|1176|1175|1175.5|1174.5|1177|1176.5|1175.5|1174.5|19488
1648740300000|2022-03-31 15:25:00|1175|1174|1172|1170.5|1175.5|1174.5|1169|1168|23165
1648796400000|2022-04-01 07:00:00|1176|1171|1180.5|1178|1190|1188|1175|1171|47625
1648796700000|2022-04-01 07:05:00|1181|1178.5|1176.5|1175|1182|1180.5|1171|1168|23388
1648797000000|2022-04-01 07:10:00|1177|1175.5|1182|1179.5|1184|1182.5|1175|1174|23617
1648797300000|2022-04-01 07:15:00|1182.5|1180|1188|1186.5|1189|1188|1182.5|1180|20451
1648797600000|2022-04-01 07:20:00|1187|1186|1191.5|1190.5|1192.5|1191|1186.5|1185.5|17230
1648797900000|2022-04-01 07:25:00|1192|1191|1196|1194.5|1198.5|1197|1192|1191|40470
1648798200000|2022-04-01 07:30:00|1195.5|1194|1183.5|1182.5|1196.5|1195|1181.5|1180|14079
1648798500000|2022-04-01 07:35:00|1183|1182|1183.5|1182.5|1186|1185.5|1180|1178.5|18099
1648798800000|2022-04-01 07:40:00|1183|1182|1184.5|1183|1186|1185|1182|1181|15949
1648799100000|2022-04-01 07:45:00|1185.5|1183.5|1180.5|1179|1187|1186|1180.5|1179|8936
1648799400000|2022-04-01 07:50:00|1180|1179.5|1179.5|1178|1180|1179.5|1177.5|1175|4542
1648799700000|2022-04-01 07:55:00|1179|1177|1181.5|1180|1182.5|1181.5|1178.5|1177|9930
1648800000000|2022-04-01 08:00:00|1181|1179.5|1192.5|1191|1193.5|1192|1179.5|1179|24867
1648800300000|2022-04-01 08:05:00|1191.5|1190.5|1192|1190.5|1192.5|1191|1189|1187|15528
1648800600000|2022-04-01 08:10:00|1193|1191|1193|1192|1194.5|1193|1192.5|1190.5|5259
1648800900000|2022-04-01 08:15:00|1192.5|1191.5|1190|1189|1193|1192|1190|1188.5|6259
1648801200000|2022-04-01 08:20:00|1189.5|1188.5|1192.5|1191|1192.5|1191|1189|1188.5|5777
1648801500000|2022-04-01 08:25:00|1191.5|1190.5|1189.5|1188|1192.5|1191|1187.5|1186|9214
1648801800000|2022-04-01 08:30:00|1189|1188.5|1188.5|1187.5|1192|1191|1188.5|1187|10804
1648802100000|2022-04-01 08:35:00|1188|1187|1186|1184.5|1190|1189|1185|1183.5|16437
1648802400000|2022-04-01 08:40:00|1185.5|1183.5|1183.5|1182.5|1186|1183.5|1183.5|1182|2413
1648802700000|2022-04-01 08:45:00|1183|1182|1181|1180|1185|1184|1181|1180|4944
1648803000000|2022-04-01 08:50:00|1180.5|1179|1179.5|1178.5|1181|1180|1178.5|1177.5|4245
1648803300000|2022-04-01 08:55:00|1179|1178|1178.5|1177.5|1180.5|1179.5|1178.5|1177|4602
1648803600000|2022-04-01 09:00:00|1178|1177|1175|1173.5|1178|1177.5|1175|1173.5|6138
1648803900000|2022-04-01 09:05:00|1174.5|1174|1178.5|1177.5|1180|1179.5|1174.5|1174|15505
1648804200000|2022-04-01 09:10:00|1178|1177|1179.5|1178|1179.5|1178|1178|1176.5|4016
1648804500000|2022-04-01 09:15:00|1180|1178.5|1180.5|1178|1181|1180.5|1178.5|1176.5|11349
1648804800000|2022-04-01 09:20:00|1179.5|1178.5|1180|1178.5|1182.5|1181|1178.5|1178|11272
1648805100000|2022-04-01 09:25:00|1180.5|1179|1182|1180.5|1182|1180.5|1177.5|1176|10125
1648805400000|2022-04-01 09:30:00|1183|1181|1193.5|1192.5|1193.5|1192.5|1182|1181|14032
1648805700000|2022-04-01 09:35:00|1192.5|1192|1195|1193.5|1195.5|1194.5|1192|1191|16174
1648806000000|2022-04-01 09:40:00|1194.5|1193|1195|1194|1197|1195.5|1193.5|1192|10164
1648806300000|2022-04-01 09:45:00|1194.5|1193.5|1193|1191.5|1195|1194.5|1193|1191.5|3187
1648806600000|2022-04-01 09:50:00|1193.5|1192|1197.5|1196|1198|1196.5|1193.5|1191.5|9995
1648806900000|2022-04-01 09:55:00|1198|1196.5|1201.5|1200.5|1201.5|1200.5|1198|1196.5|30028
1648807200000|2022-04-01 10:00:00|1201|1200|1196.5|1195|1203|1202.5|1196.5|1195|8701
1648807500000|2022-04-01 10:05:00|1196|1194.5|1195|1194|1196|1195.5|1192|1190.5|6805
1648807800000|2022-04-01 10:10:00|1194.5|1193.5|1195|1194|1195.5|1195|1194|1193|6246
1648808100000|2022-04-01 10:15:00|1194.5|1193.5|1195|1194|1195|1194.5|1193.5|1192.5|4971
1648808400000|2022-04-01 10:20:00|1194.5|1193.5|1192|1191|1194.5|1193.5|1190.5|1189.5|4827
1648808700000|2022-04-01 10:25:00|1192.5|1191.5|1192|1191|1193.5|1192|1191.5|1190|6214
1648809000000|2022-04-01 10:30:00|1191.5|1190.5|1193|1192|1194.5|1194|1191.5|1190.5|12639
1648809300000|2022-04-01 10:35:00|1192.5|1191.5|1192|1191|1193|1192|1191|1190|6945
1648809600000|2022-04-01 10:40:00|1191.5|1190.5|1194.5|1193.5|1194.5|1194|1190.5|1189|11568
1648809900000|2022-04-01 10:45:00|1194|1193|1191.5|1190.5|1195|1194.5|1190.5|1189.5|9620
1648810200000|2022-04-01 10:50:00|1191|1190|1187.5|1186.5|1192.5|1191.5|1185|1183|47565
1648810500000|2022-04-01 10:55:00|1188|1187|1185.5|1185|1188|1187|1185.5|1184|26485
1648810800000|2022-04-01 11:00:00|1186|1185.5|1186|1185.5|1186|1185.5|1185.5|1185|12633
1648811100000|2022-04-01 11:05:00|1186.5|1186|1187.5|1185.5|1189.5|1188.5|1186|1185.5|20163
1648811400000|2022-04-01 11:10:00|1187|1185|1188|1187|1188|1187|1186|1185|2471
1648811700000|2022-04-01 11:15:00|1187.5|1186|1186.5|1185|1187.5|1187|1186.5|1185|1054
1648812000000|2022-04-01 11:20:00|1186|1184.5|1183|1182|1186|1184.5|1182|1181|9154
1648812300000|2022-04-01 11:25:00|1182.5|1181.5|1181|1180|1183|1181.5|1181|1179.5|3697
1648812600000|2022-04-01 11:30:00|1180.5|1179.5|1181.5|1180.5|1182|1181|1179|1178.5|5133
1648812900000|2022-04-01 11:35:00|1181|1180|1181|1180|1181|1180.5|1180.5|1179.5|890
1648813200000|2022-04-01 11:40:00|1180.5|1179|1182|1181.5|1183|1182.5|1179.5|1178.5|7013
1648813500000|2022-04-01 11:45:00|1182.5|1182|1183|1182|1183.5|1182.5|1182|1181.5|7638
1648813800000|2022-04-01 11:50:00|1182.5|1181.5|1181.5|1180.5|1182.5|1181.5|1181.5|1180.5|2711
1648814100000|2022-04-01 11:55:00|1181|1180|1176.5|1175.5|1181.5|1180|1176.5|1175.5|7937
1648814400000|2022-04-01 12:00:00|1176|1174.5|1176.5|1175.5|1179.5|1177.5|1175.5|1174.5|5235
1648814700000|2022-04-01 12:05:00|1176|1176|1177|1176|1177|1176|1176|1175.5|726
1648815000000|2022-04-01 12:10:00|1176.5|1175.5|1174.5|1173.5|1177|1176|1174|1173.5|4235
1648815300000|2022-04-01 12:15:00|1174|1173|1175.5|1175|1177.5|1176|1172.5|1171.5|10542
1648815600000|2022-04-01 12:20:00|1176|1175.5|1175|1174.5|1177.5|1176|1175|1174|8046
1648815900000|2022-04-01 12:25:00|1174.5|1174|1175|1174|1175|1174|1174.5|1174|2470
1648816200000|2022-04-01 12:30:00|1174.5|1173|1174.5|1173.5|1175|1174|1173|1172.5|5883
1648816500000|2022-04-01 12:35:00|1175|1174|1174.5|1173.5|1175|1174|1173.5|1173|2895
1648816800000|2022-04-01 12:40:00|1174|1172.5|1175|1174.5|1175.5|1175|1172|1171.5|9026
1648817100000|2022-04-01 12:45:00|1174.5|1174|1174|1173|1175|1174.5|1173.5|1173|8708
1648817400000|2022-04-01 12:50:00|1173.5|1172.5|1176.5|1175.5|1176.5|1175.5|1173|1172|16554
1648817700000|2022-04-01 12:55:00|1177|1176|1177|1175.5|1178|1177|1175.5|1175|6541
1648818000000|2022-04-01 13:00:00|1176.5|1175|1173.5|1172.5|1176.5|1175.5|1172.5|1171.5|18595
1648818300000|2022-04-01 13:05:00|1173|1171.5|1172.5|1172|1173.5|1172|1169.5|1168.5|7193
1648818600000|2022-04-01 13:10:00|1173|1172.5|1172|1171|1173.5|1173|1170.5|1170|7253
1648818900000|2022-04-01 13:15:00|1171.5|1171.5|1173.5|1172.5|1173.5|1172.5|1171.5|1171|3530
1648819200000|2022-04-01 13:20:00|1174|1173|1171.5|1170.5|1174|1173.5|1170.5|1169.5|14241
1648819500000|2022-04-01 13:25:00|1171|1171|1178.5|1177.5|1178.5|1177.5|1171|1170|25213
1648819800000|2022-04-01 13:30:00|1179|1177|1178.5|1177.5|1181.5|1181|1178|1177|13280
1648820100000|2022-04-01 13:35:00|1178|1177|1186|1184.5|1187|1186|1176.5|1175|35711
1648820400000|2022-04-01 13:40:00|1185.5|1183.5|1181.5|1180.5|1186|1184|1180.5|1179.5|20017
1648820700000|2022-04-01 13:45:00|1180.5|1180|1177|1176|1181.5|1180.5|1177|1175|7253
1648821000000|2022-04-01 13:50:00|1176.5|1175|1173|1171.5|1177|1176.5|1172.5|1170.5|11671
1648821300000|2022-04-01 13:55:00|1173.5|1172|1175.5|1174|1176.5|1175.5|1173.5|1172|11094
1648821600000|2022-04-01 14:00:00|1176|1174.5|1175.5|1175|1176.5|1175.5|1174.5|1173|11184
1648821900000|2022-04-01 14:05:00|1176|1175.5|1178|1176.5|1178.5|1177.5|1176|1175|10133
1648822200000|2022-04-01 14:10:00|1178.5|1177|1180|1179|1181.5|1180.5|1178|1177|10443
1648822500000|2022-04-01 14:15:00|1179.5|1178.5|1178|1177|1179.5|1179|1178|1176.5|7081
1648822800000|2022-04-01 14:20:00|1177.5|1176.5|1176.5|1175.5|1178.5|1178|1176|1175|8294
1648823100000|2022-04-01 14:25:00|1177|1176|1178|1177|1178|1177|1172.5|1171.5|14577
1648823400000|2022-04-01 14:30:00|1177.5|1176.5|1178.5|1178|1179.5|1179|1177.5|1176.5|14613
1648823700000|2022-04-01 14:35:00|1179|1178.5|1177|1176|1180|1178.5|1175|1173.5|11577
1648824000000|2022-04-01 14:40:00|1177.5|1176.5|1176.5|1175.5|1177.5|1177|1175.5|1174.5|6194
1648824300000|2022-04-01 14:45:00|1176|1176|1177.5|1176.5|1178.5|1178|1176|1175.5|8773
1648824600000|2022-04-01 14:50:00|1178|1177|1182|1180.5|1182|1181.5|1177.5|1176.5|16739
1648824900000|2022-04-01 14:55:00|1181.5|1180|1183|1182|1183|1182.5|1180.5|1179.5|17111
1648825200000|2022-04-01 15:00:00|1182.5|1181.5|1183|1182|1184.5|1183.5|1178.5|1178|45256
1648825500000|2022-04-01 15:05:00|1182.5|1182.5|1182.5|1182|1183.5|1183|1181.5|1180.5|9930
1648825800000|2022-04-01 15:10:00|1183|1182.5|1178|1177|1183.5|1183|1178|1177|17110
1648826100000|2022-04-01 15:15:00|1178.5|1177.5|1178.5|1178|1179|1178.5|1177.5|1176.5|16916
1648826400000|2022-04-01 15:20:00|1179|1178.5|1178.5|1177.5|1180|1179.5|1178|1177|8989
1648826700000|2022-04-01 15:25:00|1178|1177|1178|1176.5|1178|1177|1174|1173|76441
1649055600000|2022-04-04 07:00:00|1200.5|1184|1197.5|1195|1202|1198.5|1183|1180.5|29702
1649055900000|2022-04-04 07:05:00|1197|1193.5|1194.5|1192.5|1197|1194|1190.5|1187|7162
1649056200000|2022-04-04 07:10:00|1195|1192|1187|1185|1196|1195|1186|1184|14929
1649056500000|2022-04-04 07:15:00|1186.5|1185.5|1190.5|1189|1190.5|1189|1184.5|1183|7602
1649056800000|2022-04-04 07:20:00|1189.5|1188|1187|1185.5|1190.5|1189|1185.5|1184|7615
1649057100000|2022-04-04 07:25:00|1186|1185|1187|1185.5|1187.5|1186.5|1184.5|1183|5877
1649057400000|2022-04-04 07:30:00|1187.5|1186|1189.5|1187.5|1191|1190|1187.5|1186|6085
1649057700000|2022-04-04 07:35:00|1189|1188|1185|1184|1190.5|1189.5|1184.5|1183|4431
1649058000000|2022-04-04 07:40:00|1184.5|1183.5|1181.5|1180.5|1185|1184|1181.5|1180.5|25385
1649058300000|2022-04-04 07:45:00|1182|1181|1179.5|1179|1182.5|1181|1179.5|1178.5|1954
1649058600000|2022-04-04 07:50:00|1179|1178|1180|1179|1181.5|1180.5|1178|1177|11007
1649058900000|2022-04-04 07:55:00|1179.5|1178.5|1180|1179|1180|1179|1178|1177|2817
1649059200000|2022-04-04 08:00:00|1180.5|1179.5|1181.5|1180.5|1183.5|1182.5|1180.5|1179.5|8322
1649059500000|2022-04-04 08:05:00|1180.5|1179.5|1181.5|1180.5|1181.5|1180.5|1180.5|1179.5|573
1649059800000|2022-04-04 08:10:00|1181|1179.5|1182|1181|1183|1182|1179.5|1178|17023
1649060100000|2022-04-04 08:15:00|1181.5|1181.5|1181|1179.5|1182.5|1181.5|1180.5|1179|940
1649060400000|2022-04-04 08:20:00|1182|1180|1184|1183|1185.5|1184|1182|1180|16676
1649060700000|2022-04-04 08:25:00|1183.5|1182|1184|1182.5|1184|1182.5|1183|1182|1864
1649061000000|2022-04-04 08:30:00|1184.5|1183|1182|1181|1184.5|1183|1180.5|1179.5|5050
1649061300000|2022-04-04 08:35:00|1181.5|1180.5|1180|1178|1182|1181|1177|1176|4981
1649061600000|2022-04-04 08:40:00|1179.5|1178.5|1179.5|1178|1180|1178.5|1179.5|1178|38
1649061900000|2022-04-04 08:45:00|1179|1177.5|1179.5|1178|1180|1179|1178|1177|1962
1649062200000|2022-04-04 08:50:00|1178.5|1177.5|1179|1178.5|1180|1179|1178.5|1177|8381
1649062500000|2022-04-04 08:55:00|1178.5|1178|1181.5|1180.5|1181.5|1180.5|1178.5|1178|3485
1649062800000|2022-04-04 09:00:00|1181|1181|1188|1186.5|1189|1187.5|1181|1180|56101
1649063100000|2022-04-04 09:05:00|1188.5|1187|1192|1191|1193|1191.5|1188.5|1187|5687
1649063400000|2022-04-04 09:10:00|1191.5|1190.5|1193|1191.5|1193|1192.5|1191|1190|1826
1649063700000|2022-04-04 09:15:00|1194.5|1192|1194|1193|1195.5|1194|1192|1191|7811
1649064000000|2022-04-04 09:20:00|1194.5|1193.5|1196|1195|1198|1197|1194.5|1193.5|5193
1649064300000|2022-04-04 09:25:00|1196.5|1195.5|1195.5|1194.5|1196.5|1195.5|1193.5|1192.5|5718
1649064600000|2022-04-04 09:30:00|1195|1194|1194.5|1193.5|1195|1194|1194.5|1193|1357
1649064900000|2022-04-04 09:35:00|1194|1193|1195|1194|1195|1194|1193.5|1192.5|552
1649065200000|2022-04-04 09:40:00|1195.5|1194.5|1194.5|1194|1195.5|1194.5|1191.5|1190.5|10619
1649065500000|2022-04-04 09:45:00|1195.5|1193.5|1195.5|1194.5|1196.5|1194.5|1194.5|1193.5|2462
1649065800000|2022-04-04 09:50:00|1195|1194|1200|1199|1200.5|1199.5|1195|1194|5009
1649066100000|2022-04-04 09:55:00|1200.5|1199.5|1200|1199|1201.5|1200|1200|1199|890
1649066400000|2022-04-04 10:00:00|1199.5|1198.5|1198.5|1198|1202|1201|1198.5|1197|13282
1649066700000|2022-04-04 10:05:00|1198|1197.5|1196|1195.5|1198|1197.5|1195|1194.5|3544
1649067000000|2022-04-04 10:10:00|1196.5|1195|1195.5|1194|1196.5|1195.5|1193.5|1192|6127
1649067300000|2022-04-04 10:15:00|1195|1194.5|1194.5|1194|1195|1194.5|1194.5|1194|521
1649067600000|2022-04-04 10:20:00|1193.5|1193.5|1193|1192|1194|1193.5|1192.5|1191.5|1219
1649067900000|2022-04-04 10:25:00|1194|1192.5|1194.5|1193.5|1195|1194|1193.5|1192.5|3767
1649068200000|2022-04-04 10:30:00|1195|1194|1194.5|1194|1196|1195|1194.5|1193.5|1050
1649068500000|2022-04-04 10:35:00|1194|1193.5|1196|1195|1196.5|1195.5|1194|1193|2733
1649068800000|2022-04-04 10:40:00|1195.5|1194.5|1197.5|1196.5|1198.5|1197|1195|1194|4320
1649069100000|2022-04-04 10:45:00|1198.5|1197|1196.5|1196|1200|1199|1196.5|1195.5|2981
1649069400000|2022-04-04 10:50:00|1196|1195.5|1195|1194|1196|1195.5|1194.5|1194|3840
1649069700000|2022-04-04 10:55:00|1195.5|1194.5|1200|1199|1200|1199|1195.5|1194.5|5572
1649070000000|2022-04-04 11:00:00|1199.5|1198.5|1197.5|1197|1200|1198.5|1197.5|1197|7719
1649070300000|2022-04-04 11:05:00|1197|1196.5|1199.5|1199|1200|1199|1196.5|1195.5|14709
1649070600000|2022-04-04 11:10:00|1200|1199.5|1201.5|1200|1203.5|1201.5|1199|1198|9209
1649070900000|2022-04-04 11:15:00|1202.5|1200.5|1203.5|1202.5|1203.5|1202.5|1201.5|1200|5241
1649071200000|2022-04-04 11:20:00|1203|1202|1202|1201.5|1203|1202.5|1202|1201|1008
1649071500000|2022-04-04 11:25:00|1202.5|1201|1202|1201|1202.5|1201|1202|1201|939
1649071800000|2022-04-04 11:30:00|1202.5|1201.5|1204|1203|1204|1203|1202.5|1201.5|9038
1649072100000|2022-04-04 11:35:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201.5|1200.5|1505
1649072400000|2022-04-04 11:40:00|1202|1201|1201.5|1200.5|1202|1201.5|1201.5|1200.5|1356
1649072700000|2022-04-04 11:45:00|1202|1201|1206|1205|1207|1205.5|1202|1200.5|6017
1649073000000|2022-04-04 11:50:00|1205.5|1203.5|1211.5|1210.5|1213.5|1212.5|1204|1203.5|27782
1649073300000|2022-04-04 11:55:00|1211|1210|1209.5|1208.5|1211|1210|1209|1208|1665
1649073600000|2022-04-04 12:00:00|1209|1208|1206|1205|1209|1208|1206|1205|5906
1649073900000|2022-04-04 12:05:00|1205.5|1204|1204|1203|1205.5|1204|1203|1202|733
1649074200000|2022-04-04 12:10:00|1204.5|1203.5|1204|1202.5|1204.5|1203.5|1202.5|1202|2076
1649074500000|2022-04-04 12:15:00|1204.5|1203|1204.5|1203.5|1205.5|1205|1204|1202.5|3994
1649074800000|2022-04-04 12:20:00|1204|1203|1203|1202|1204|1203|1202|1201|1742
1649075100000|2022-04-04 12:25:00|1203.5|1202.5|1203.5|1202|1204|1202.5|1202|1201|3436
1649075400000|2022-04-04 12:30:00|1204|1202.5|1208|1207|1208.5|1207.5|1204|1202.5|9320
1649075700000|2022-04-04 12:35:00|1208.5|1207.5|1208|1207|1208.5|1207.5|1207|1206.5|1399
1649076000000|2022-04-04 12:40:00|1207.5|1206.5|1206.5|1206|1208|1207.5|1206.5|1206|2418
1649076300000|2022-04-04 12:45:00|1207|1206.5|1203.5|1202|1207.5|1206.5|1203|1202|3194
1649076600000|2022-04-04 12:50:00|1203|1201.5|1205|1203.5|1205.5|1204.5|1202.5|1201|4744
1649076900000|2022-04-04 12:55:00|1204.5|1203|1205.5|1204.5|1206.5|1205.5|1204|1203|9359
1649077200000|2022-04-04 13:00:00|1205|1205|1204.5|1203.5|1206|1205|1204.5|1203.5|1262
1649077500000|2022-04-04 13:05:00|1204|1203|1206.5|1205.5|1206.5|1205.5|1203.5|1202|3774
1649077800000|2022-04-04 13:10:00|1207|1206|1209|1208|1209|1208|1207|1206|2726
1649078100000|2022-04-04 13:15:00|1208.5|1207|1207|1206.5|1209|1207.5|1207|1206|2855
1649078400000|2022-04-04 13:20:00|1207.5|1206|1204|1203|1207.5|1206|1204|1203|3181
1649078700000|2022-04-04 13:25:00|1203.5|1202.5|1205.5|1204|1209|1207.5|1203|1202|13469
1649079000000|2022-04-04 13:30:00|1205|1203|1207|1206|1207|1206.5|1204|1202.5|11352
1649079300000|2022-04-04 13:35:00|1207.5|1206.5|1209.5|1208.5|1210.5|1209|1207.5|1206|9060
1649079600000|2022-04-04 13:40:00|1210|1209|1210.5|1209.5|1211|1210.5|1208|1207|12786
1649079900000|2022-04-04 13:45:00|1211|1210|1213|1211.5|1213|1211.5|1210|1208.5|11619
1649080200000|2022-04-04 13:50:00|1213.5|1212|1210|1209|1214|1212.5|1209|1208|10994
1649080500000|2022-04-04 13:55:00|1209.5|1208.5|1207|1206|1210|1209|1206|1204.5|8501
1649080800000|2022-04-04 14:00:00|1207.5|1205.5|1205|1204|1208.5|1208|1205|1204|4234
1649081100000|2022-04-04 14:05:00|1204.5|1203|1206|1205|1207.5|1206.5|1203|1202|13968
1649081400000|2022-04-04 14:10:00|1206.5|1205.5|1207|1205.5|1208|1207|1206.5|1205.5|8264
1649081700000|2022-04-04 14:15:00|1207.5|1206|1208|1207|1210|1209|1207|1205.5|8704
1649082000000|2022-04-04 14:20:00|1208.5|1207.5|1209.5|1209|1210.5|1209.5|1208.5|1207.5|5975
1649082300000|2022-04-04 14:25:00|1209|1208.5|1210|1209|1211|1210.5|1209|1208|13194
1649082600000|2022-04-04 14:30:00|1209.5|1208.5|1210.5|1209|1211|1210|1209|1208|7077
1649082900000|2022-04-04 14:35:00|1210|1208.5|1210|1209|1210.5|1209.5|1209|1208|5735
1649083200000|2022-04-04 14:40:00|1209.5|1208.5|1206|1205|1209.5|1208.5|1205|1204|6490
1649083500000|2022-04-04 14:45:00|1205.5|1204.5|1206|1205|1206.5|1205.5|1204.5|1203.5|5914
1649083800000|2022-04-04 14:50:00|1206.5|1205.5|1207|1205.5|1207.5|1206.5|1205|1204.5|7682
1649084100000|2022-04-04 14:55:00|1206.5|1206|1208|1207|1208|1207.5|1206.5|1205.5|7749
1649084400000|2022-04-04 15:00:00|1207.5|1207.5|1209|1208|1210.5|1210|1206|1205|19418
1649084700000|2022-04-04 15:05:00|1209.5|1208.5|1212|1211|1212.5|1212|1209.5|1208.5|11460
1649085000000|2022-04-04 15:10:00|1211.5|1210.5|1210|1209|1212|1210.5|1210|1209|7432
1649085300000|2022-04-04 15:15:00|1210.5|1209.5|1208|1207|1211|1210.5|1208|1207|16356
1649085600000|2022-04-04 15:20:00|1207.5|1206.5|1208.5|1207.5|1208.5|1208|1207|1206|13798
1649085900000|2022-04-04 15:25:00|1209|1208|1209.5|1208.5|1210|1209.5|1208.5|1207.5|12456
1649142000000|2022-04-05 07:00:00|1213.5|1209|1205.5|1202.5|1222|1217.5|1205.5|1202|36719
1649142300000|2022-04-05 07:05:00|1205|1202|1194.5|1192.5|1205.5|1202|1194.5|1191|9663
1649142600000|2022-04-05 07:10:00|1195|1193|1197|1195.5|1199|1197|1190|1188|36596
1649142900000|2022-04-05 07:15:00|1197.5|1196|1202.5|1201|1206|1204.5|1197|1196|35534
1649143200000|2022-04-05 07:20:00|1203|1201.5|1207|1205.5|1208.5|1206.5|1202.5|1200.5|15134
1649143500000|2022-04-05 07:25:00|1206.5|1205|1210.5|1209.5|1212|1210.5|1204|1202|14768
1649143800000|2022-04-05 07:30:00|1210|1210|1224|1222.5|1224.5|1223|1210|1209|39901
1649144100000|2022-04-05 07:35:00|1223|1223|1223.5|1221|1224.5|1223.5|1221|1220.5|10764
1649144400000|2022-04-05 07:40:00|1223|1221.5|1221|1220|1225|1223.5|1220.5|1219.5|10548
1649144700000|2022-04-05 07:45:00|1220.5|1219.5|1226|1224|1226|1224|1220.5|1219|13238
1649145000000|2022-04-05 07:50:00|1225.5|1224.5|1223.5|1222.5|1227|1225.5|1223.5|1222.5|7853
1649145300000|2022-04-05 07:55:00|1224|1222|1223|1221.5|1226.5|1224.5|1223|1221.5|4579
1649145600000|2022-04-05 08:00:00|1223.5|1222|1222.5|1221.5|1224|1223|1222|1221|3381
1649145900000|2022-04-05 08:05:00|1223|1222|1226|1225|1226.5|1225|1222|1220.5|7692
1649146200000|2022-04-05 08:10:00|1226.5|1225.5|1223.5|1222|1227|1225.5|1221.5|1220|9390
1649146500000|2022-04-05 08:15:00|1223|1221.5|1220|1219|1223.5|1221.5|1218|1217.5|14240
1649146800000|2022-04-05 08:20:00|1219.5|1218.5|1220|1219|1221|1220|1219|1218|7494
1649147100000|2022-04-05 08:25:00|1219.5|1218.5|1219.5|1218|1221|1220|1218|1217.5|4944
1649147400000|2022-04-05 08:30:00|1219|1218.5|1219|1218|1221.5|1220.5|1219|1218|5666
1649147700000|2022-04-05 08:35:00|1219.5|1218.5|1218.5|1217.5|1220.5|1219|1218.5|1217|5090
1649148000000|2022-04-05 08:40:00|1218|1216.5|1218.5|1217.5|1218.5|1217.5|1217|1215.5|4562
1649148300000|2022-04-05 08:45:00|1218|1218|1218.5|1217|1219.5|1219|1218|1217|7738
1649148600000|2022-04-05 08:50:00|1218|1217.5|1216.5|1215.5|1218.5|1217.5|1216|1215|4305
1649148900000|2022-04-05 08:55:00|1216|1216|1216|1215.5|1217|1216|1214.5|1213.5|6736
1649149200000|2022-04-05 09:00:00|1216.5|1216|1217|1216|1217|1216|1216|1215|1608
1649149500000|2022-04-05 09:05:00|1217.5|1217|1222.5|1221.5|1223.5|1222|1217.5|1217|6753
1649149800000|2022-04-05 09:10:00|1222|1221|1223|1222|1224.5|1222.5|1222|1221|1687
1649150100000|2022-04-05 09:15:00|1222.5|1221.5|1223|1222|1223|1222|1222|1220|2876
1649150400000|2022-04-05 09:20:00|1222.5|1221.5|1224.5|1223.5|1224.5|1223.5|1222.5|1221.5|2039
1649150700000|2022-04-05 09:25:00|1225|1224|1226.5|1225.5|1226.5|1225.5|1225|1223.5|752
1649151000000|2022-04-05 09:30:00|1226|1225|1225.5|1224|1226.5|1225.5|1224.5|1223.5|4726
1649151300000|2022-04-05 09:35:00|1225|1224.5|1225.5|1224.5|1225.5|1224.5|1224.5|1223.5|1370
1649151600000|2022-04-05 09:40:00|1225|1224|1226|1225.5|1227|1225.5|1225|1224|1249
1649151900000|2022-04-05 09:45:00|1225.5|1225|1226.5|1225.5|1227|1226.5|1225.5|1225|959
1649152200000|2022-04-05 09:50:00|1226|1225|1225|1224|1227|1226|1225|1224|9447
1649152500000|2022-04-05 09:55:00|1224.5|1223.5|1227|1226|1228|1227|1224.5|1223.5|5848
1649152800000|2022-04-05 10:00:00|1227.5|1226.5|1230.5|1229|1230.5|1229|1227.5|1226|4146
1649153100000|2022-04-05 10:05:00|1230|1228.5|1227.5|1226|1230|1228.5|1225|1224.5|6141
1649153400000|2022-04-05 10:10:00|1227|1225.5|1225|1224|1227|1226|1225|1224|3911
1649153700000|2022-04-05 10:15:00|1225.5|1224.5|1227|1226|1227.5|1226.5|1225|1224|2668
1649154000000|2022-04-05 10:20:00|1226.5|1225.5|1224.5|1223|1227.5|1226|1224|1222.5|4092
1649154300000|2022-04-05 10:25:00|1225|1223.5|1226|1225|1226.5|1225.5|1225|1223.5|2609
1649154600000|2022-04-05 10:30:00|1225.5|1224.5|1225.5|1224.5|1227|1226|1224.5|1223|8005
1649154900000|2022-04-05 10:35:00|1226|1225|1225.5|1224.5|1227|1225.5|1225.5|1224.5|847
1649155200000|2022-04-05 10:40:00|1225|1224|1224.5|1223|1225|1224.5|1224|1222.5|1577
1649155500000|2022-04-05 10:45:00|1224|1223.5|1227|1226|1227.5|1226.5|1224|1223.5|13235
1649155800000|2022-04-05 10:50:00|1227.5|1226.5|1230.5|1229.5|1230.5|1229.5|1227.5|1226|4894
1649156100000|2022-04-05 10:55:00|1230|1229|1233|1231|1233.5|1231.5|1229.5|1228.5|2515
1649156400000|2022-04-05 11:00:00|1232.5|1230.5|1231|1229.5|1232.5|1231|1230.5|1229.5|1721
1649156700000|2022-04-05 11:05:00|1230.5|1230|1228|1227|1232.5|1231|1227|1226|7315
1649157000000|2022-04-05 11:10:00|1227.5|1226.5|1227.5|1226.5|1231|1230.5|1226.5|1225.5|22161
1649157300000|2022-04-05 11:15:00|1227|1226|1227.5|1226.5|1227.5|1226.5|1227|1226|562
1649157600000|2022-04-05 11:20:00|1228|1227|1230.5|1229.5|1232.5|1231|1227.5|1226.5|7287
1649157900000|2022-04-05 11:25:00|1231|1230|1231.5|1230.5|1232|1231|1231|1229.5|1225
1649158200000|2022-04-05 11:30:00|1231|1230|1231|1230|1231.5|1230.5|1230.5|1230|159
1649158500000|2022-04-05 11:35:00|1231.5|1230.5|1232|1231|1232|1231.5|1231.5|1230|1283
1649158800000|2022-04-05 11:40:00|1233.5|1231.5|1233|1231.5|1234.5|1234|1232.5|1231.5|5521
1649159100000|2022-04-05 11:45:00|1233.5|1232|1230|1228.5|1233.5|1232.5|1229.5|1228|4259
1649159400000|2022-04-05 11:50:00|1229.5|1228|1228|1226.5|1230|1228|1228|1226.5|1953
1649159700000|2022-04-05 11:55:00|1227.5|1227|1228|1227|1228|1227.5|1227.5|1226.5|295
1649160000000|2022-04-05 12:00:00|1227.5|1226.5|1226.5|1225|1228|1227|1226.5|1225|1182
1649160600000|2022-04-05 12:10:00|||||||||1003
1649160900000|2022-04-05 12:15:00|1226|1224.5|1225|1224|1226.5|1225.5|1223.5|1222|7444
1649161200000|2022-04-05 12:20:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225|1224|647
1649161500000|2022-04-05 12:25:00|1225|1224|1225|1224|1225.5|1224.5|1225|1224|27
1649161800000|2022-04-05 12:30:00|1224.5|1223.5|1227|1226|1227.5|1226.5|1222.5|1222|8362
1649162100000|2022-04-05 12:35:00|1226.5|1226.5|1225.5|1224|1227|1226.5|1225.5|1224|1760
1649162400000|2022-04-05 12:40:00|1226|1224.5|1225.5|1225|1226|1225|1224.5|1223.5|6883
1649162700000|2022-04-05 12:45:00|1226|1224.5|1226|1225|1226.5|1225.5|1225.5|1224.5|1118
1649163000000|2022-04-05 12:50:00|1226.5|1225.5|1226|1225|1226.5|1226|1225.5|1225|2386
1649163300000|2022-04-05 12:55:00|1226.5|1225.5|1226|1225|1227|1226|1225.5|1224.5|2551
1649163600000|2022-04-05 13:00:00|1226.5|1225.5|1227.5|1226.5|1228|1227|1226|1225|5178
1649163900000|2022-04-05 13:05:00|1227|1226|1231.5|1230.5|1232|1230.5|1227|1226|3381
1649164200000|2022-04-05 13:10:00|1232|1231|1232|1230.5|1232|1231.5|1231.5|1230.5|964
1649164500000|2022-04-05 13:15:00|1232.5|1231|1234|1232.5|1235|1234|1232|1231|14080
1649164800000|2022-04-05 13:20:00|1233.5|1232|1233|1232|1234|1233|1232|1231.5|5151
1649165100000|2022-04-05 13:25:00|1233.5|1232.5|1234|1233|1234|1233.5|1233|1232.5|2305
1649165400000|2022-04-05 13:30:00|1234.5|1233.5|1232|1231|1235.5|1234.5|1231|1230|64403
1649165700000|2022-04-05 13:35:00|1232.5|1231.5|1232|1230.5|1234.5|1233.5|1230|1229|8693
1649166000000|2022-04-05 13:40:00|1232.5|1231|1234|1233|1234|1233.5|1232|1230.5|5443
1649166300000|2022-04-05 13:45:00|1233.5|1233.5|1236|1235|1240|1239.5|1232.5|1231.5|45941
1649166600000|2022-04-05 13:50:00|1236.5|1235.5|1240.5|1240|1241.5|1240|1232|1231|49063
1649166900000|2022-04-05 13:55:00|1240|1239|1240|1239|1241.5|1240.5|1238.5|1237.5|4158
1649167200000|2022-04-05 14:00:00|1239.5|1238.5|1236.5|1235.5|1239.5|1239|1236.5|1235.5|7011
1649167500000|2022-04-05 14:05:00|1235.5|1235|1231|1230.5|1236.5|1235.5|1231|1230|6468
1649167800000|2022-04-05 14:10:00|1231.5|1230|1229|1228|1233|1232|1227.5|1226.5|70551
1649168100000|2022-04-05 14:15:00|1228.5|1227.5|1228.5|1227.5|1229|1228|1226.5|1225|5930
1649168400000|2022-04-05 14:20:00|1229|1228|1234|1233|1234|1233|1228|1227|10738
1649168700000|2022-04-05 14:25:00|1235|1233.5|1236.5|1235.5|1237|1236|1234|1233|5165
1649169000000|2022-04-05 14:30:00|1237|1236|1237.5|1236|1237.5|1236.5|1234.5|1234|9819
1649169300000|2022-04-05 14:35:00|1238|1236.5|1234|1232.5|1238|1237.5|1233.5|1232.5|5758
1649169600000|2022-04-05 14:40:00|1234.5|1233|1234|1233|1235.5|1235|1233.5|1232.5|8955
1649169900000|2022-04-05 14:45:00|1233.5|1232.5|1234|1232.5|1235.5|1234.5|1233.5|1232.5|3450
1649170200000|2022-04-05 14:50:00|1233.5|1233|1233|1232|1233.5|1233|1231|1230.5|10283
1649170500000|2022-04-05 14:55:00|1233.5|1232.5|1231.5|1230.5|1234.5|1233|1231|1230|8408
1649170800000|2022-04-05 15:00:00|1231|1230|1228|1227|1231|1230|1227|1226|6398
1649171100000|2022-04-05 15:05:00|1228.5|1227.5|1226.5|1225.5|1228.5|1227.5|1226|1225.5|2785
1649171400000|2022-04-05 15:10:00|1227|1226|1227.5|1226|1227.5|1227|1226|1225|14562
1649171700000|2022-04-05 15:15:00|1227|1226.5|1227.5|1226.5|1229|1228|1227|1226.5|16357
1649172000000|2022-04-05 15:20:00|1228|1227|1228.5|1227.5|1229|1228|1228|1227|7777
1649172300000|2022-04-05 15:25:00|1229|1228|1229|1227.5|1229|1228.5|1227.5|1226.5|24158
1649228400000|2022-04-06 07:00:00|1242|1229|1230.5|1228|1243.5|1237|1226|1218|25181
1649228700000|2022-04-06 07:05:00|1230|1227.5|1231.5|1229.5|1241.5|1238.5|1228|1227|18512
1649229000000|2022-04-06 07:10:00|1232|1230|1244|1242.5|1244.5|1242.5|1232|1229|18845
1649229300000|2022-04-06 07:15:00|1243.5|1243|1243.5|1242|1249|1247.5|1242.5|1240.5|22665
1649229600000|2022-04-06 07:20:00|1243|1241|1241|1239.5|1245|1243|1238|1236.5|12800
1649229900000|2022-04-06 07:25:00|1241.5|1240|1239.5|1238|1243|1241|1236|1235.5|11042
1649230200000|2022-04-06 07:30:00|1239|1237.5|1232|1230|1240|1238|1230.5|1229|11808
1649230500000|2022-04-06 07:35:00|1231|1229|1228.5|1227.5|1232|1230|1228.5|1227.5|6663
1649230800000|2022-04-06 07:40:00|1229.5|1228|1217|1216|1229.5|1228.5|1216.5|1215|13668
1649231100000|2022-04-06 07:45:00|1218|1216.5|1219|1218|1219.5|1218|1215|1213|8664
1649231400000|2022-04-06 07:50:00|1219.5|1218.5|1221.5|1220|1223.5|1221.5|1217|1216|15036
1649231700000|2022-04-06 07:55:00|1222|1220.5|1221|1220|1224|1223|1220.5|1219|10014
1649232000000|2022-04-06 08:00:00|1220.5|1219.5|1227|1226.5|1229|1228|1219.5|1218|34237
1649232300000|2022-04-06 08:05:00|1228|1227|1226.5|1224.5|1228|1227|1226|1224.5|7671
1649232600000|2022-04-06 08:10:00|1226|1225|1224|1223|1228.5|1227|1224|1223|4476
1649232900000|2022-04-06 08:15:00|1223.5|1222.5|1221.5|1220|1225.5|1224|1221.5|1220|7449
1649233200000|2022-04-06 08:20:00|1221|1219|1221.5|1220.5|1221.5|1220.5|1220|1218.5|38298
1649233500000|2022-04-06 08:25:00|1221|1220|1213.5|1212.5|1221.5|1221|1211.5|1210.5|49243
1649233800000|2022-04-06 08:30:00|1214.5|1213|1215.5|1214|1220|1217.5|1213|1211.5|19157
1649234100000|2022-04-06 08:35:00|1216|1214.5|1218.5|1217.5|1223.5|1222|1216|1214|42218
1649234400000|2022-04-06 08:40:00|1218|1217|1202.5|1201|1220|1218|1202.5|1201|30207
1649234700000|2022-04-06 08:45:00|1202|1200.5|1205.5|1203.5|1206.5|1204|1201.5|1199.5|17577
1649235000000|2022-04-06 08:50:00|1206|1204|1202|1200.5|1208.5|1207|1202|1200.5|13871
1649235300000|2022-04-06 08:55:00|1202.5|1201|1200.5|1199.5|1205|1203.5|1200|1199.5|14858
1649235600000|2022-04-06 09:00:00|1201.5|1200|1203.5|1201.5|1206.5|1205|1201|1199.5|13299
1649235900000|2022-04-06 09:05:00|1204|1202|1200.5|1199.5|1204|1202.5|1199.5|1197.5|3285
1649236200000|2022-04-06 09:10:00|1200|1199|1205.5|1204.5|1206|1205.5|1200|1198|23660
1649236500000|2022-04-06 09:15:00|1205|1203.5|1206|1205|1208|1207|1205|1203.5|17947
1649236800000|2022-04-06 09:20:00|1205.5|1204.5|1206|1205|1209|1208|1205|1204|32823
1649237100000|2022-04-06 09:25:00|1205.5|1204.5|1204|1203|1206.5|1205|1204|1203|7425
1649237400000|2022-04-06 09:30:00|1203.5|1201.5|1202|1201|1204|1202.5|1200|1198.5|4427
1649237700000|2022-04-06 09:35:00|1201.5|1200.5|1206|1204.5|1206.5|1205|1201|1200|8682
1649238000000|2022-04-06 09:40:00|1205.5|1205|1204|1203.5|1206|1205.5|1202|1201|14187
1649238300000|2022-04-06 09:45:00|1204.5|1204|1207|1206|1207|1206|1204.5|1203.5|7330
1649238600000|2022-04-06 09:50:00|1206.5|1205.5|1207.5|1206|1209|1207.5|1205|1204|7266
1649238900000|2022-04-06 09:55:00|1208|1206.5|1212.5|1211.5|1212.5|1212|1208|1206|8972
1649239200000|2022-04-06 10:00:00|1213|1212|1213|1211.5|1216|1215|1211.5|1211|13388
1649239500000|2022-04-06 10:05:00|1212.5|1211|1213.5|1212|1213.5|1212.5|1210|1209|5358
1649239800000|2022-04-06 10:10:00|1212.5|1211.5|1213.5|1212.5|1214.5|1213.5|1209.5|1209|10782
1649240100000|2022-04-06 10:15:00|1214|1213|1216.5|1216|1217.5|1216.5|1214|1213|4592
1649240400000|2022-04-06 10:20:00|1217|1216.5|1220.5|1219.5|1221|1220.5|1214.5|1213.5|17537
1649240700000|2022-04-06 10:25:00|1220|1219|1218.5|1216.5|1220.5|1219.5|1218|1216.5|5527
1649241000000|2022-04-06 10:30:00|1218|1217|1218|1216.5|1218|1217.5|1216.5|1216|4564
1649241300000|2022-04-06 10:35:00|1217.5|1217|1217.5|1216.5|1218.5|1218|1217|1216|2822
1649241600000|2022-04-06 10:40:00|1217|1216|1218.5|1217|1219|1217.5|1215.5|1214.5|6660
1649241900000|2022-04-06 10:45:00|1218|1216.5|1216|1215|1218.5|1217.5|1216|1215|4109
1649242200000|2022-04-06 10:50:00|1215.5|1214.5|1218.5|1217|1218.5|1217|1213.5|1213|3230
1649242500000|2022-04-06 10:55:00|1218|1217.5|1222.5|1221.5|1223|1221.5|1217.5|1217|7901
1649242800000|2022-04-06 11:00:00|1222|1221|1220|1219|1222.5|1221|1220|1219|8049
1649243100000|2022-04-06 11:05:00|1219.5|1218.5|1218|1216.5|1220|1218.5|1218|1216.5|3401
1649243400000|2022-04-06 11:10:00|1217.5|1216|1216|1215|1219|1218|1216|1215|5911
1649243700000|2022-04-06 11:15:00|1216.5|1214.5|1216.5|1215.5|1218.5|1217|1215.5|1214.5|3657
1649244000000|2022-04-06 11:20:00|1216|1216|1215.5|1215|1217|1216.5|1215.5|1214.5|11441
1649244300000|2022-04-06 11:25:00|1215|1214.5|1214.5|1214|1215.5|1214.5|1214.5|1214|1009
1649244600000|2022-04-06 11:30:00|1215|1213.5|1215|1214|1215|1214|1213.5|1212.5|2514
1649244900000|2022-04-06 11:35:00|1214.5|1213.5|1219.5|1218.5|1220.5|1219|1213.5|1213|11066
1649245200000|2022-04-06 11:40:00|1220.5|1219|1217|1216|1220.5|1219|1217|1215.5|5239
1649245500000|2022-04-06 11:45:00|1216.5|1215.5|1217|1215.5|1217.5|1216.5|1216|1214.5|6959
1649245800000|2022-04-06 11:50:00|1216.5|1215|1215|1214|1216.5|1215|1213.5|1212.5|4556
1649246100000|2022-04-06 11:55:00|1214.5|1214.5|1216.5|1215|1218|1217.5|1214.5|1214|13915
1649246400000|2022-04-06 12:00:00|1216|1214.5|1216|1215|1217.5|1216.5|1215|1214|12439
1649246700000|2022-04-06 12:05:00|1215.5|1215.5|1217|1216|1217|1216|1215|1214.5|3025
1649247000000|2022-04-06 12:10:00|1216.5|1215.5|1216|1215|1217|1216|1216|1215|2504
1649247300000|2022-04-06 12:15:00|1215.5|1214.5|1216|1215|1216.5|1216|1215|1214|10503
1649247600000|2022-04-06 12:20:00|1216.5|1215.5|1217.5|1216.5|1219|1218|1216.5|1215.5|8712
1649247900000|2022-04-06 12:25:00|1218|1217|1217|1216.5|1218.5|1217.5|1216|1215|9059
1649248200000|2022-04-06 12:30:00|1216.5|1216|1218.5|1217.5|1219.5|1219|1216.5|1216|15986
1649248500000|2022-04-06 12:35:00|1218|1217|1214.5|1213.5|1218|1217|1214.5|1213.5|10038
1649248800000|2022-04-06 12:40:00|1214|1213|1212.5|1211.5|1214.5|1213|1207|1205.5|15781
1649249100000|2022-04-06 12:45:00|1213|1212|1211.5|1210|1214|1213|1211|1210|14314
1649249400000|2022-04-06 12:50:00|1211|1209.5|1207.5|1206|1211|1210|1207.5|1206|2792
1649249700000|2022-04-06 12:55:00|1207|1206.5|1208.5|1207.5|1208.5|1207.5|1207|1206|5493
1649250000000|2022-04-06 13:00:00|1209.5|1208|1211|1210|1212.5|1211.5|1209|1207.5|10279
1649250300000|2022-04-06 13:05:00|1211.5|1210.5|1210|1209|1212.5|1212|1210|1208.5|7778
1649250600000|2022-04-06 13:10:00|1211|1209.5|1210|1209.5|1211|1210.5|1209.5|1209|5316
1649250900000|2022-04-06 13:15:00|1210.5|1209|1212|1211|1212.5|1211.5|1210|1209|5393
1649251200000|2022-04-06 13:20:00|1212.5|1211.5|1209.5|1208.5|1212.5|1211.5|1209|1208.5|4927
1649251500000|2022-04-06 13:25:00|1209|1208|1209|1208|1210.5|1209.5|1207.5|1207|7800
1649251800000|2022-04-06 13:30:00|1208.5|1207.5|1207.5|1206.5|1209|1208.5|1206|1205.5|18221
1649252100000|2022-04-06 13:35:00|1207|1207|1206.5|1206|1208|1207.5|1206|1205.5|19671
1649252400000|2022-04-06 13:40:00|1206|1205.5|1203|1202|1208|1207|1203|1202|62835
1649252700000|2022-04-06 13:45:00|1202.5|1201.5|1208.5|1207.5|1209|1207.5|1202|1201|34310
1649253000000|2022-04-06 13:50:00|1208|1207|1213|1211.5|1215|1214|1208|1207|32936
1649253300000|2022-04-06 13:55:00|1212.5|1212|1210.5|1209|1217|1216.5|1210|1208.5|35008
1649253600000|2022-04-06 14:00:00|1210|1209.5|1205.5|1204.5|1210.5|1209.5|1205.5|1204|10481
1649253900000|2022-04-06 14:05:00|1206|1205|1208.5|1207.5|1209|1208.5|1206|1204.5|15751
1649254200000|2022-04-06 14:10:00|1208|1207|1208.5|1207.5|1209|1208|1207|1206|6729
1649254500000|2022-04-06 14:15:00|1209|1208|1212.5|1211.5|1212.5|1212|1209|1208|10356
1649254800000|2022-04-06 14:20:00|1213|1212|1213|1212|1214.5|1213.5|1212.5|1211|5860
1649255100000|2022-04-06 14:25:00|1212.5|1211.5|1211|1210|1213.5|1212.5|1210.5|1209.5|17794
1649255400000|2022-04-06 14:30:00|1211.5|1210.5|1209|1208|1214|1213.5|1208.5|1207.5|25101
1649255700000|2022-04-06 14:35:00|1208.5|1207.5|1209|1208|1210|1209|1207|1206|16239
1649256000000|2022-04-06 14:40:00|1208.5|1207.5|1210|1209|1210.5|1210|1208|1207|8568
1649256300000|2022-04-06 14:45:00|1209.5|1208.5|1211.5|1210|1213|1212|1209|1208.5|10275
1649256600000|2022-04-06 14:50:00|1212|1210.5|1212.5|1211.5|1212.5|1211.5|1210.5|1210|10759
1649256900000|2022-04-06 14:55:00|1212|1211|1211|1210|1212|1211.5|1210.5|1210|11322
1649257200000|2022-04-06 15:00:00|1210.5|1209.5|1208|1207|1210.5|1209.5|1207|1206|7831
1649257500000|2022-04-06 15:05:00|1207.5|1206.5|1204|1203|1207.5|1206.5|1204|1203|4870
1649257800000|2022-04-06 15:10:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201|1200.5|2391
1649258100000|2022-04-06 15:15:00|1202|1201|1202|1201|1203|1202.5|1201.5|1201|20188
1649258400000|2022-04-06 15:20:00|1201.5|1201.5|1200.5|1199.5|1202|1201.5|1200|1199.5|13377
1649258700000|2022-04-06 15:25:00|1200|1199|1203|1201.5|1203.5|1202|1198.5|1197.5|23362
1649314800000|2022-04-07 07:00:00|1210.5|1207.5|1211.5|1208.5|1215.5|1211|1207|1204.5|6860
1649315100000|2022-04-07 07:05:00|1211|1209|1213|1210.5|1213.5|1211.5|1207.5|1204.5|4063
1649315400000|2022-04-07 07:10:00|1212.5|1210|1217|1215.5|1220.5|1219.5|1209.5|1208|23757
1649315700000|2022-04-07 07:15:00|1216.5|1214|1212.5|1211|1217|1216|1212.5|1211|4921
1649316000000|2022-04-07 07:20:00|1212|1210.5|1214|1212.5|1214|1212.5|1209.5|1208|3771
1649316300000|2022-04-07 07:25:00|1213.5|1211.5|1210.5|1209|1216|1214.5|1210.5|1209|4357
1649316600000|2022-04-07 07:30:00|1210|1208.5|1211|1209|1213|1211|1207.5|1206|5590
1649316900000|2022-04-07 07:35:00|1211.5|1209.5|1215|1214|1216.5|1214.5|1211|1209.5|8692
1649317200000|2022-04-07 07:40:00|1214.5|1213.5|1210|1208.5|1214.5|1213.5|1209.5|1208|5510
1649317500000|2022-04-07 07:45:00|1209.5|1208|1214|1212|1214|1212|1208.5|1207.5|7322
1649317800000|2022-04-07 07:50:00|1215|1212.5|1218.5|1217|1219.5|1218.5|1214.5|1212.5|4597
1649318100000|2022-04-07 07:55:00|1218|1216|1215|1213|1218|1216.5|1214.5|1213|30296
1649318400000|2022-04-07 08:00:00|1214.5|1214|1215.5|1213.5|1216|1215|1214|1213|3999
1649318700000|2022-04-07 08:05:00|1215|1214|1217.5|1216|1217.5|1216.5|1214.5|1214|3085
1649319000000|2022-04-07 08:10:00|1217|1216.5|1216|1215|1219.5|1219|1216|1215|3422
1649319300000|2022-04-07 08:15:00|1215.5|1214.5|1217.5|1216.5|1218|1216.5|1214.5|1213|5240
1649319600000|2022-04-07 08:20:00|1218|1217|1220.5|1218.5|1222.5|1220.5|1218|1217|7546
1649319900000|2022-04-07 08:25:00|1220|1219|1226|1225|1226.5|1225.5|1218.5|1217.5|11069
1649320200000|2022-04-07 08:30:00|1225.5|1224.5|1223.5|1222.5|1226|1224.5|1223.5|1222.5|3259
1649320500000|2022-04-07 08:35:00|1224|1223|1218.5|1217.5|1224.5|1223.5|1218.5|1217.5|10900
1649320800000|2022-04-07 08:40:00|1218|1217|1224.5|1223.5|1224.5|1224|1218|1216.5|9921
1649321100000|2022-04-07 08:45:00|1225|1224|1228|1227|1228.5|1227.5|1224|1223.5|3452
1649321400000|2022-04-07 08:50:00|1228.5|1227.5|1227.5|1226.5|1230|1229.5|1227.5|1226|7182
1649321700000|2022-04-07 08:55:00|1226.5|1226|1230|1229|1231|1229.5|1226|1225|9511
1649322000000|2022-04-07 09:00:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230.5|1229.5|1228.5|2875
1649322300000|2022-04-07 09:05:00|1229|1228|1226.5|1225.5|1229|1228|1226|1225|4624
1649322600000|2022-04-07 09:10:00|1227|1226|1226|1224.5|1227.5|1226|1225.5|1224.5|2500
1649322900000|2022-04-07 09:15:00|1226.5|1225|1229.5|1227.5|1230|1228|1226|1225|6462
1649323200000|2022-04-07 09:20:00|1230|1228|1229|1227.5|1231.5|1229.5|1228.5|1227.5|5981
1649323500000|2022-04-07 09:25:00|1228.5|1228|1230.5|1229|1230.5|1229.5|1228.5|1227.5|1783
1649323800000|2022-04-07 09:30:00|1231|1229.5|1233.5|1233|1233.5|1233|1231|1229.5|4592
1649324100000|2022-04-07 09:35:00|1234|1233.5|1232.5|1231.5|1236|1235|1232.5|1231.5|8641
1649324400000|2022-04-07 09:40:00|1233|1231|1231.5|1230.5|1233|1231|1230.5|1230|5344
1649324700000|2022-04-07 09:45:00|1231|1230|1232|1231|1232|1231|1229.5|1229|2775
1649325000000|2022-04-07 09:50:00|1231.5|1230.5|1229.5|1228|1231.5|1230.5|1228.5|1227.5|5354
1649325300000|2022-04-07 09:55:00|1230|1228.5|1233.5|1232.5|1234|1232.5|1230|1228.5|4887
1649325600000|2022-04-07 10:00:00|1233|1233|1233.5|1232|1236|1234.5|1233|1232|4831
1649325900000|2022-04-07 10:05:00|1233|1232.5|1231.5|1230|1233.5|1232.5|1231|1230|6435
1649326200000|2022-04-07 10:10:00|1231|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230|753
1649326500000|2022-04-07 10:15:00|1232|1231|1234|1233|1234.5|1233.5|1232|1230.5|3419
1649326800000|2022-04-07 10:20:00|1233.5|1232.5|1234|1232.5|1234|1233|1232.5|1231.5|3689
1649327100000|2022-04-07 10:25:00|1233.5|1233|1234|1232.5|1234|1233|1233.5|1232.5|1034
1649327400000|2022-04-07 10:30:00|1234.5|1233|1235|1233.5|1236|1235|1232.5|1231.5|7662
1649327700000|2022-04-07 10:35:00|1234.5|1234|1235|1234|1235|1234.5|1234|1233.5|396
1649328000000|2022-04-07 10:40:00|1235.5|1234.5|1235.5|1234|1236.5|1236|1235|1234|4853
1649328300000|2022-04-07 10:45:00|1235|1233.5|1235|1233.5|1235|1234.5|1234.5|1233.5|2353
1649328600000|2022-04-07 10:50:00|1234.5|1233|1234|1232.5|1234.5|1233.5|1232.5|1231.5|6518
1649328900000|2022-04-07 10:55:00|1233.5|1232|1232|1231|1234|1232.5|1231.5|1231|2707
1649329200000|2022-04-07 11:00:00|1231.5|1230.5|1230.5|1229|1233|1231.5|1230|1228.5|4003
1649329500000|2022-04-07 11:05:00|1230|1228.5|1235|1233.5|1238.5|1237.5|1226.5|1225|22514
1649329800000|2022-04-07 11:10:00|1234.5|1233|1230.5|1229.5|1234.5|1233|1227.5|1226|4151
1649330100000|2022-04-07 11:15:00|1230|1228.5|1228.5|1227|1230.5|1229|1228.5|1227|1756
1649330400000|2022-04-07 11:20:00|1228|1227.5|1226.5|1225|1228.5|1227.5|1226.5|1225|924
1649330700000|2022-04-07 11:25:00|1226|1224.5|1226|1224.5|1226.5|1225.5|1225.5|1224.5|842
1649331000000|2022-04-07 11:30:00|1225.5|1224|1224.5|1223.5|1226|1225|1224.5|1223|1054
1649331300000|2022-04-07 11:35:00|1225|1223|1225|1223.5|1225.5|1224.5|1222.5|1221.5|3868
1649331600000|2022-04-07 11:40:00|1225.5|1224|1225.5|1224.5|1227|1226|1225|1224|4560
1649331900000|2022-04-07 11:45:00|1225|1224|1224.5|1223.5|1225.5|1224|1223.5|1222.5|4739
1649332200000|2022-04-07 11:50:00|1225|1224|1226.5|1225.5|1226.5|1226|1225|1224|1915
1649332500000|2022-04-07 11:55:00|1226|1226|1223.5|1222.5|1226|1226|1223.5|1222.5|2778
1649332800000|2022-04-07 12:00:00|1224|1223|1223|1222|1224|1223|1223|1222|815
1649333100000|2022-04-07 12:05:00|1223.5|1222.5|1223.5|1222|1225.5|1224|1222.5|1221.5|8623
1649333400000|2022-04-07 12:10:00|1224|1222.5|1223.5|1222.5|1224.5|1224|1223|1222|2856
1649333700000|2022-04-07 12:15:00|1223|1222|1223|1222.5|1223.5|1223|1222|1221|4583
1649334000000|2022-04-07 12:20:00||1222||1222.5||1222.5||1222|1377
1649334300000|2022-04-07 12:25:00|1222.5|1222|1223|1222|1223.5|1222.5|1222.5|1222|1575
1649334600000|2022-04-07 12:30:00|1222.5|1221.5|1222|1220.5|1222.5|1221.5|1220|1219.5|70202
1649334900000|2022-04-07 12:35:00|1221.5|1221|1222.5|1221.5|1223.5|1223|1221.5|1221|59395
1649335200000|2022-04-07 12:40:00|1222|1221|1223|1222|1224|1222.5|1218|1216.5|32150
1649335500000|2022-04-07 12:45:00|1222.5|1221.5|1225|1224|1226|1225|1221|1220|15488
1649335800000|2022-04-07 12:50:00|1224.5|1223.5|1224|1223|1225.5|1225|1222|1221|11115
1649336100000|2022-04-07 12:55:00|1224.5|1223.5|1226|1224.5|1226|1225|1224.5|1223|2878
1649336400000|2022-04-07 13:00:00|1226.5|1225|1226|1225|1227.5|1227|1226|1225|43287
1649336700000|2022-04-07 13:05:00|1225.5|1224.5|1225|1223.5|1225.5|1224.5|1224.5|1223.5|4777
1649337000000|2022-04-07 13:10:00|1224.5|1223|1230|1229|1230.5|1230|1224|1223|19341
1649337300000|2022-04-07 13:15:00|1229|1228.5|1227.5|1226|1229.5|1228.5|1227|1226|48780
1649337600000|2022-04-07 13:20:00|1227|1225.5|1223|1222|1227|1225.5|1223|1222|6491
1649337900000|2022-04-07 13:25:00|1222.5|1223|1223.5|1222.5|1228|1226.5|1222.5|1222|16072
1649338200000|2022-04-07 13:30:00|1223|1222|1231|1230|1232|1231|1223|1222|8071
1649338500000|2022-04-07 13:35:00|1230.5|1229.5|1229.5|1228.5|1232.5|1231.5|1229|1228|9647
1649338800000|2022-04-07 13:40:00|1230.5|1229|1226.5|1225|1231.5|1230.5|1226.5|1225|12966
1649339100000|2022-04-07 13:45:00|1227|1225.5|1233|1232|1233.5|1232.5|1226.5|1225|31738
1649339400000|2022-04-07 13:50:00|1232.5|1231.5|1238.5|1237.5|1238.5|1237.5|1232.5|1231.5|20326
1649339700000|2022-04-07 13:55:00|1239|1238|1237.5|1236.5|1239.5|1238.5|1236|1235.5|8867
1649340000000|2022-04-07 14:00:00|1237|1236|1242|1241|1246|1245.5|1236|1235|83188
1649340300000|2022-04-07 14:05:00|1242.5|1241.5|1237.5|1236.5|1244|1243|1235.5|1234.5|24285
1649340600000|2022-04-07 14:10:00|1237|1236|1235.5|1234.5|1238|1237.5|1235|1234|11632
1649340900000|2022-04-07 14:15:00|1235|1234|1231.5|1230|1235.5|1234|1231|1230|9842
1649341200000|2022-04-07 14:20:00|1231|1230.5|1231|1230|1232.5|1232|1230|1229|56156
1649341500000|2022-04-07 14:25:00|1231.5|1230.5|1231|1230|1232|1231|1229.5|1229|15105
1649341800000|2022-04-07 14:30:00|1231.5|1230.5|1231|1230|1232.5|1231.5|1229.5|1228.5|11306
1649342100000|2022-04-07 14:35:00|1230.5|1230.5|1231|1230|1232.5|1232|1229.5|1228.5|11983
1649342400000|2022-04-07 14:40:00|1230.5|1229.5|1229.5|1229|1232|1231|1229|1228.5|15121
1649342700000|2022-04-07 14:45:00|1230|1229.5|1226.5|1225.5|1232|1230.5|1226.5|1225.5|8697
1649343000000|2022-04-07 14:50:00|1227|1226|1228.5|1227.5|1229|1228|1226.5|1225.5|5634
1649343300000|2022-04-07 14:55:00|1229|1228|1227.5|1226.5|1231|1229.5|1227|1226|11870
1649343600000|2022-04-07 15:00:00|1227|1227|1225.5|1224.5|1229.5|1229|1225|1224|14939
1649343900000|2022-04-07 15:05:00|1225|1225|1226|1225|1227|1225.5|1225|1224.5|9146
1649344200000|2022-04-07 15:10:00|1226.5|1225.5|1233|1232|1233|1232|1226|1225|15696
1649344500000|2022-04-07 15:15:00|1232|1231.5|1233|1232|1234.5|1233.5|1231.5|1230|20983
1649344800000|2022-04-07 15:20:00|1233.5|1232.5|1231|1230|1233.5|1232.5|1230.5|1229.5|17207
1649345100000|2022-04-07 15:25:00|1231.5|1230.5|1227.5|1225.5|1232|1231.5|1226|1225|35261
1649401200000|2022-04-08 07:00:00|1251|1245.5|1239.5|1237.5|1253|1246.5|1237.5|1235|9172
1649401500000|2022-04-08 07:05:00|1239|1236|1229|1227.5|1242|1238.5|1227|1226.5|13064
1649401800000|2022-04-08 07:10:00|1231|1228|1228.5|1227|1232|1230.5|1225.5|1223.5|16401
1649402100000|2022-04-08 07:15:00|1229|1227.5|1233.5|1232.5|1238|1236.5|1228|1227|28471
1649402400000|2022-04-08 07:20:00|1234|1233|1236.5|1235|1238|1236.5|1232|1231|16882
1649402700000|2022-04-08 07:25:00|1236|1234.5|1229.5|1228.5|1236.5|1234.5|1224|1223|11555
1649403000000|2022-04-08 07:30:00|1229|1228|1227|1226|1229.5|1228.5|1225.5|1224|8244
1649403300000|2022-04-08 07:35:00|1227.5|1226.5|1227.5|1227|1229|1228|1226|1225.5|9861
1649403600000|2022-04-08 07:40:00|1226.5|1226.5|1225.5|1224|1227.5|1226.5|1224.5|1223|7144
1649403900000|2022-04-08 07:45:00|1226.5|1224.5|1225.5|1224|1229|1227.5|1225|1223.5|8631
1649404200000|2022-04-08 07:50:00|1226|1224.5|1226.5|1225.5|1227.5|1227|1224.5|1224|13544
1649404500000|2022-04-08 07:55:00|1227|1226|1225.5|1224.5|1227|1226.5|1224.5|1224|12435
1649404800000|2022-04-08 08:00:00|1225|1224|1224.5|1223|1225|1224|1222.5|1221|6294
1649405100000|2022-04-08 08:05:00|1224|1222.5|1217.5|1216.5|1224|1222.5|1217|1216|5007
1649405400000|2022-04-08 08:10:00|1218|1217|1216.5|1215.5|1218.5|1217.5|1215.5|1215|5114
1649405700000|2022-04-08 08:15:00|1217|1216|1215.5|1214.5|1217|1216|1215|1213.5|4627
1649406000000|2022-04-08 08:20:00|1216|1215|1219|1217.5|1219.5|1218|1216|1215|4104
1649406300000|2022-04-08 08:25:00|1219.5|1218|1217|1216|1219.5|1218.5|1213.5|1212.5|20525
1649406600000|2022-04-08 08:30:00|1216.5|1216.5|1215.5|1214.5|1218|1217.5|1215.5|1214.5|6546
1649406900000|2022-04-08 08:35:00|1216|1215|1219.5|1218.5|1222|1221.5|1215.5|1215|14909
1649407200000|2022-04-08 08:40:00|1219|1219|1219|1218|1221.5|1220.5|1219|1218|7457
1649407500000|2022-04-08 08:45:00|1218|1217.5|1219|1218|1219|1218|1218|1217|7125
1649407800000|2022-04-08 08:50:00|1218.5|1217.5|1218.5|1217.5|1219.5|1218.5|1216.5|1215.5|7999
1649408100000|2022-04-08 08:55:00|1218|1218|1217.5|1217|1218.5|1218|1217.5|1217|6905
1649408400000|2022-04-08 09:00:00|1217|1216.5|1219.5|1218.5|1219.5|1219|1215|1214.5|14678
1649408700000|2022-04-08 09:05:00|1219|1218|1217.5|1216.5|1219|1218|1217|1216|6370
1649409000000|2022-04-08 09:10:00|1217|1217|1217.5|1216.5|1217.5|1217|1217|1216|3354
1649409300000|2022-04-08 09:15:00|1217|1216|1215|1214.5|1217.5|1216|1215|1214.5|9872
1649409600000|2022-04-08 09:20:00|1215.5|1214|1215.5|1215|1216.5|1215.5|1214.5|1213.5|9361
1649409900000|2022-04-08 09:25:00|1215|1214.5|1216|1215.5|1217|1216|1215|1214.5|25511
1649410200000|2022-04-08 09:30:00|1215.5|1215|1215|1214|1216|1215|1212.5|1212|15605
1649410500000|2022-04-08 09:35:00|1215.5|1214.5|1216|1215.5|1216|1215.5|1215.5|1214|3895
1649410800000|2022-04-08 09:40:00|1216.5|1215|1215.5|1215|1216.5|1215.5|1214|1213.5|17474
1649411100000|2022-04-08 09:45:00|1215|1214.5|1217.5|1216.5|1220|1218.5|1215|1214.5|32991
1649411400000|2022-04-08 09:50:00|1218|1217|1215.5|1214|1221|1220|1215|1213.5|12685
1649411700000|2022-04-08 09:55:00|1216|1214.5|1216.5|1215|1217|1216|1215|1214.5|8644
1649412000000|2022-04-08 10:00:00|1216|1214.5|1215|1214|1218|1217|1214.5|1214|12782
1649412300000|2022-04-08 10:05:00|1215.5|1214.5|1214.5|1213.5|1216|1215|1214|1213|5674
1649412600000|2022-04-08 10:10:00|1215|1214|1214.5|1213.5|1215.5|1215|1214|1213|8703
1649412900000|2022-04-08 10:15:00|1214|1214|1216|1215.5|1217|1216.5|1214|1214|15952
1649413200000|2022-04-08 10:20:00|1217|1216|1220|1219|1220|1219|1216|1215.5|15021
1649413500000|2022-04-08 10:25:00|1220.5|1219.5|1227|1225.5|1227|1225.5|1220|1219|20549
1649413800000|2022-04-08 10:30:00|1226.5|1225|1223.5|1222.5|1226.5|1225|1221.5|1221|6400
1649414100000|2022-04-08 10:35:00|1223|1222|1222.5|1221.5|1223.5|1223|1222|1221|8498
1649414400000|2022-04-08 10:40:00|1223.5|1222|1223|1222|1224.5|1223.5|1223|1222|3123
1649414700000|2022-04-08 10:45:00|1222.5|1222.5|1225.5|1225|1226|1225|1222.5|1222.5|5553
1649415000000|2022-04-08 10:50:00|1226|1225.5|1231.5|1230.5|1232|1231|1226|1225|16518
1649415300000|2022-04-08 10:55:00|1231|1230|1232|1231.5|1232|1231.5|1230|1229.5|5787
1649415600000|2022-04-08 11:00:00|1231.5|1231|1231|1230|1232|1231.5|1231|1230|7067
1649415900000|2022-04-08 11:05:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230|1229|1228|6138
1649416200000|2022-04-08 11:10:00|1229|1228|1229|1228|1230|1229|1228|1227.5|7707
1649416500000|2022-04-08 11:15:00|1229.5|1228.5|1233.5|1233|1233.5|1233|1229.5|1228|14906
1649416800000|2022-04-08 11:20:00|1233|1232.5|1237.5|1236|1238|1237|1232|1231.5|25502
1649417100000|2022-04-08 11:25:00|1237|1235.5|1236|1234.5|1240|1238.5|1235.5|1234.5|50236
1649417400000|2022-04-08 11:30:00|1236.5|1235|1239.5|1238.5|1239.5|1238.5|1236.5|1235|9381
1649417700000|2022-04-08 11:35:00|1240|1239|1239|1237.5|1240|1239|1238|1237|17380
1649418000000|2022-04-08 11:40:00|1238.5|1237|1237|1236|1238.5|1237.5|1236.5|1235.5|6295
1649418300000|2022-04-08 11:45:00|1236.5|1235.5|1237.5|1236.5|1238|1237|1235|1234|9403
1649418600000|2022-04-08 11:50:00|1237|1236|1237|1236|1238|1236.5|1234.5|1233|10209
1649418900000|2022-04-08 11:55:00|1236.5|1235.5|1236|1235|1237|1236|1235.5|1235|3173
1649419200000|2022-04-08 12:00:00|1236.5|1235.5|1236|1235|1237.5|1236.5|1236|1235|7242
1649419500000|2022-04-08 12:05:00|1236.5|1235.5|1239.5|1238.5|1240|1239.5|1236|1235.5|18761
1649419800000|2022-04-08 12:10:00|1239|1238|1238|1237.5|1239.5|1238.5|1237|1236|15054
1649420100000|2022-04-08 12:15:00|1237.5|1237|1238.5|1237|1240.5|1239.5|1237|1236|28234
1649420400000|2022-04-08 12:20:00|1237.5|1237.5|1237.5|1237|1240.5|1239.5|1236.5|1235|124250
1649420700000|2022-04-08 12:25:00|1237|1236.5|1239.5|1238.5|1241|1239.5|1236.5|1235.5|28774
1649421000000|2022-04-08 12:30:00|1239|1239|1239|1238|1239|1239|1238|1237|10914
1649421300000|2022-04-08 12:35:00|1238.5|1238.5|1239.5|1238.5|1241|1239.5|1236|1234.5|23308
1649421600000|2022-04-08 12:40:00|1239|1238|1237.5|1237|1239.5|1238|1236|1235|18881
1649421900000|2022-04-08 12:45:00|1238|1237.5|1239|1238|1239|1238.5|1237.5|1237|8032
1649422200000|2022-04-08 12:50:00|1239.5|1238.5|1237|1236|1241|1240.5|1237|1236|14579
1649422500000|2022-04-08 12:55:00|1237.5|1236.5|1238.5|1237.5|1240.5|1239.5|1237.5|1236.5|14264
1649422800000|2022-04-08 13:00:00|1239.5|1238|1237.5|1236.5|1240|1239|1237.5|1236.5|14151
1649423100000|2022-04-08 13:05:00|1238|1237|1242.5|1241.5|1245|1243.5|1238|1237|22026
1649423400000|2022-04-08 13:10:00|1243.5|1242|1244|1243|1245|1244|1243|1241.5|11897
1649423700000|2022-04-08 13:15:00|1245|1243.5|1238.5|1237.5|1245|1244|1238|1237|7806
1649424000000|2022-04-08 13:20:00|1239|1238|1239|1238|1240|1239|1236.5|1236|12060
1649424300000|2022-04-08 13:25:00|1238.5|1237.5|1236|1234.5|1239|1237.5|1235|1233.5|91181
1649424600000|2022-04-08 13:30:00|1235.5|1234|1234.5|1233.5|1236|1234|1230.5|1229.5|17733
1649424900000|2022-04-08 13:35:00|1234|1232.5|1233|1232|1235.5|1234.5|1231.5|1230|30528
1649425200000|2022-04-08 13:40:00|1232.5|1231.5|1234.5|1234|1237|1236|1232.5|1231.5|38842
1649425500000|2022-04-08 13:45:00|1235|1233.5|1233.5|1232.5|1236|1235|1233.5|1232.5|10434
1649425800000|2022-04-08 13:50:00|1234|1233|1235|1234|1235.5|1234.5|1233|1232|7082
1649426100000|2022-04-08 13:55:00|1235.5|1234.5|1233.5|1233|1235.5|1235|1233.5|1232.5|12461
1649426400000|2022-04-08 14:00:00|1233|1232.5|1235.5|1234.5|1237|1235|1232.5|1231|14003
1649426700000|2022-04-08 14:05:00|1235|1234|1237.5|1236.5|1238|1237|1233.5|1233|18302
1649427000000|2022-04-08 14:10:00|1238|1237|1239|1238|1240.5|1240|1237|1236|25644
1649427300000|2022-04-08 14:15:00|1238.5|1237.5|1238.5|1237.5|1240|1239.5|1237|1236.5|23756
1649427600000|2022-04-08 14:20:00|1239|1238|1241.5|1240.5|1243.5|1242.5|1239|1237.5|187461
1649427900000|2022-04-08 14:25:00|1242|1241|1244.5|1243.5|1245|1244|1242|1241|16878
1649428200000|2022-04-08 14:30:00|1244|1244|1244.5|1243.5|1245.5|1244.5|1243.5|1243|13013
1649428500000|2022-04-08 14:35:00|1244|1243|1242|1241|1246|1245|1241.5|1241|12883
1649428800000|2022-04-08 14:40:00|1241.5|1240.5|1237.5|1236.5|1241.5|1241|1237.5|1236.5|13358
1649429100000|2022-04-08 14:45:00|1237|1235.5|1238.5|1237|1239|1238|1234|1233|21603
1649429400000|2022-04-08 14:50:00|1238|1237.5|1241.5|1240|1241.5|1240.5|1238|1237|12964
1649429700000|2022-04-08 14:55:00|1242|1240.5|1242.5|1241|1244.5|1243.5|1241.5|1240|15765
1649430000000|2022-04-08 15:00:00|1243|1241.5|1242.5|1242|1243.5|1243|1242|1241|5097
1649430300000|2022-04-08 15:05:00|1243|1242.5|1240|1239|1244|1242.5|1240|1239|8004
1649430600000|2022-04-08 15:10:00|1240.5|1239.5|1238.5|1237.5|1240.5|1240|1238|1237|8731
1649430900000|2022-04-08 15:15:00|1238|1237|1241.5|1240.5|1243|1242.5|1238|1237|15313
1649431200000|2022-04-08 15:20:00|1241|1241|1239.5|1239|1241.5|1241|1238.5|1237.5|14369
1649431500000|2022-04-08 15:25:00|1239|1238.5|1240|1238|1242|1241|1237.5|1236.5|20983
1649055600000|2022-04-04 07:00:00|1200.5|1184|1197.5|1195|1202|1198.5|1183|1180.5|29702
1649055900000|2022-04-04 07:05:00|1197|1193.5|1194.5|1192.5|1197|1194|1190.5|1187|7162
1649056200000|2022-04-04 07:10:00|1195|1192|1187|1185|1196|1195|1186|1184|14929
1649056500000|2022-04-04 07:15:00|1186.5|1185.5|1190.5|1189|1190.5|1189|1184.5|1183|7602
1649056800000|2022-04-04 07:20:00|1189.5|1188|1187|1185.5|1190.5|1189|1185.5|1184|7615
1649057100000|2022-04-04 07:25:00|1186|1185|1187|1185.5|1187.5|1186.5|1184.5|1183|5877
1649057400000|2022-04-04 07:30:00|1187.5|1186|1189.5|1187.5|1191|1190|1187.5|1186|6085
1649057700000|2022-04-04 07:35:00|1189|1188|1185|1184|1190.5|1189.5|1184.5|1183|4431
1649058000000|2022-04-04 07:40:00|1184.5|1183.5|1181.5|1180.5|1185|1184|1181.5|1180.5|25385
1649058300000|2022-04-04 07:45:00|1182|1181|1179.5|1179|1182.5|1181|1179.5|1178.5|1954
1649058600000|2022-04-04 07:50:00|1179|1178|1180|1179|1181.5|1180.5|1178|1177|11007
1649058900000|2022-04-04 07:55:00|1179.5|1178.5|1180|1179|1180|1179|1178|1177|2817
1649059200000|2022-04-04 08:00:00|1180.5|1179.5|1181.5|1180.5|1183.5|1182.5|1180.5|1179.5|8322
1649059500000|2022-04-04 08:05:00|1180.5|1179.5|1181.5|1180.5|1181.5|1180.5|1180.5|1179.5|573
1649059800000|2022-04-04 08:10:00|1181|1179.5|1182|1181|1183|1182|1179.5|1178|17023
1649060100000|2022-04-04 08:15:00|1181.5|1181.5|1181|1179.5|1182.5|1181.5|1180.5|1179|940
1649060400000|2022-04-04 08:20:00|1182|1180|1184|1183|1185.5|1184|1182|1180|16676
1649060700000|2022-04-04 08:25:00|1183.5|1182|1184|1182.5|1184|1182.5|1183|1182|1864
1649061000000|2022-04-04 08:30:00|1184.5|1183|1182|1181|1184.5|1183|1180.5|1179.5|5050
1649061300000|2022-04-04 08:35:00|1181.5|1180.5|1180|1178|1182|1181|1177|1176|4981
1649061600000|2022-04-04 08:40:00|1179.5|1178.5|1179.5|1178|1180|1178.5|1179.5|1178|38
1649061900000|2022-04-04 08:45:00|1179|1177.5|1179.5|1178|1180|1179|1178|1177|1962
1649062200000|2022-04-04 08:50:00|1178.5|1177.5|1179|1178.5|1180|1179|1178.5|1177|8381
1649062500000|2022-04-04 08:55:00|1178.5|1178|1181.5|1180.5|1181.5|1180.5|1178.5|1178|3485
1649062800000|2022-04-04 09:00:00|1181|1181|1188|1186.5|1189|1187.5|1181|1180|56101
1649063100000|2022-04-04 09:05:00|1188.5|1187|1192|1191|1193|1191.5|1188.5|1187|5687
1649063400000|2022-04-04 09:10:00|1191.5|1190.5|1193|1191.5|1193|1192.5|1191|1190|1826
1649063700000|2022-04-04 09:15:00|1194.5|1192|1194|1193|1195.5|1194|1192|1191|7811
1649064000000|2022-04-04 09:20:00|1194.5|1193.5|1196|1195|1198|1197|1194.5|1193.5|5193
1649064300000|2022-04-04 09:25:00|1196.5|1195.5|1195.5|1194.5|1196.5|1195.5|1193.5|1192.5|5718
1649064600000|2022-04-04 09:30:00|1195|1194|1194.5|1193.5|1195|1194|1194.5|1193|1357
1649064900000|2022-04-04 09:35:00|1194|1193|1195|1194|1195|1194|1193.5|1192.5|552
1649065200000|2022-04-04 09:40:00|1195.5|1194.5|1194.5|1194|1195.5|1194.5|1191.5|1190.5|10619
1649065500000|2022-04-04 09:45:00|1195.5|1193.5|1195.5|1194.5|1196.5|1194.5|1194.5|1193.5|2462
1649065800000|2022-04-04 09:50:00|1195|1194|1200|1199|1200.5|1199.5|1195|1194|5009
1649066100000|2022-04-04 09:55:00|1200.5|1199.5|1200|1199|1201.5|1200|1200|1199|890
1649066400000|2022-04-04 10:00:00|1199.5|1198.5|1198.5|1198|1202|1201|1198.5|1197|13282
1649066700000|2022-04-04 10:05:00|1198|1197.5|1196|1195.5|1198|1197.5|1195|1194.5|3544
1649067000000|2022-04-04 10:10:00|1196.5|1195|1195.5|1194|1196.5|1195.5|1193.5|1192|6127
1649067300000|2022-04-04 10:15:00|1195|1194.5|1194.5|1194|1195|1194.5|1194.5|1194|521
1649067600000|2022-04-04 10:20:00|1193.5|1193.5|1193|1192|1194|1193.5|1192.5|1191.5|1219
1649067900000|2022-04-04 10:25:00|1194|1192.5|1194.5|1193.5|1195|1194|1193.5|1192.5|3767
1649068200000|2022-04-04 10:30:00|1195|1194|1194.5|1194|1196|1195|1194.5|1193.5|1050
1649068500000|2022-04-04 10:35:00|1194|1193.5|1196|1195|1196.5|1195.5|1194|1193|2733
1649068800000|2022-04-04 10:40:00|1195.5|1194.5|1197.5|1196.5|1198.5|1197|1195|1194|4320
1649069100000|2022-04-04 10:45:00|1198.5|1197|1196.5|1196|1200|1199|1196.5|1195.5|2981
1649069400000|2022-04-04 10:50:00|1196|1195.5|1195|1194|1196|1195.5|1194.5|1194|3840
1649069700000|2022-04-04 10:55:00|1195.5|1194.5|1200|1199|1200|1199|1195.5|1194.5|5572
1649070000000|2022-04-04 11:00:00|1199.5|1198.5|1197.5|1197|1200|1198.5|1197.5|1197|7719
1649070300000|2022-04-04 11:05:00|1197|1196.5|1199.5|1199|1200|1199|1196.5|1195.5|14709
1649070600000|2022-04-04 11:10:00|1200|1199.5|1201.5|1200|1203.5|1201.5|1199|1198|9209
1649070900000|2022-04-04 11:15:00|1202.5|1200.5|1203.5|1202.5|1203.5|1202.5|1201.5|1200|5241
1649071200000|2022-04-04 11:20:00|1203|1202|1202|1201.5|1203|1202.5|1202|1201|1008
1649071500000|2022-04-04 11:25:00|1202.5|1201|1202|1201|1202.5|1201|1202|1201|939
1649071800000|2022-04-04 11:30:00|1202.5|1201.5|1204|1203|1204|1203|1202.5|1201.5|9038
1649072100000|2022-04-04 11:35:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201.5|1200.5|1505
1649072400000|2022-04-04 11:40:00|1202|1201|1201.5|1200.5|1202|1201.5|1201.5|1200.5|1356
1649072700000|2022-04-04 11:45:00|1202|1201|1206|1205|1207|1205.5|1202|1200.5|6017
1649073000000|2022-04-04 11:50:00|1205.5|1203.5|1211.5|1210.5|1213.5|1212.5|1204|1203.5|27782
1649073300000|2022-04-04 11:55:00|1211|1210|1209.5|1208.5|1211|1210|1209|1208|1665
1649073600000|2022-04-04 12:00:00|1209|1208|1206|1205|1209|1208|1206|1205|5906
1649073900000|2022-04-04 12:05:00|1205.5|1204|1204|1203|1205.5|1204|1203|1202|733
1649074200000|2022-04-04 12:10:00|1204.5|1203.5|1204|1202.5|1204.5|1203.5|1202.5|1202|2076
1649074500000|2022-04-04 12:15:00|1204.5|1203|1204.5|1203.5|1205.5|1205|1204|1202.5|3994
1649074800000|2022-04-04 12:20:00|1204|1203|1203|1202|1204|1203|1202|1201|1742
1649075100000|2022-04-04 12:25:00|1203.5|1202.5|1203.5|1202|1204|1202.5|1202|1201|3436
1649075400000|2022-04-04 12:30:00|1204|1202.5|1208|1207|1208.5|1207.5|1204|1202.5|9320
1649075700000|2022-04-04 12:35:00|1208.5|1207.5|1208|1207|1208.5|1207.5|1207|1206.5|1399
1649076000000|2022-04-04 12:40:00|1207.5|1206.5|1206.5|1206|1208|1207.5|1206.5|1206|2418
1649076300000|2022-04-04 12:45:00|1207|1206.5|1203.5|1202|1207.5|1206.5|1203|1202|3194
1649076600000|2022-04-04 12:50:00|1203|1201.5|1205|1203.5|1205.5|1204.5|1202.5|1201|4744
1649076900000|2022-04-04 12:55:00|1204.5|1203|1205.5|1204.5|1206.5|1205.5|1204|1203|9359
1649077200000|2022-04-04 13:00:00|1205|1205|1204.5|1203.5|1206|1205|1204.5|1203.5|1262
1649077500000|2022-04-04 13:05:00|1204|1203|1206.5|1205.5|1206.5|1205.5|1203.5|1202|3774
1649077800000|2022-04-04 13:10:00|1207|1206|1209|1208|1209|1208|1207|1206|2726
1649078100000|2022-04-04 13:15:00|1208.5|1207|1207|1206.5|1209|1207.5|1207|1206|2855
1649078400000|2022-04-04 13:20:00|1207.5|1206|1204|1203|1207.5|1206|1204|1203|3181
1649078700000|2022-04-04 13:25:00|1203.5|1202.5|1205.5|1204|1209|1207.5|1203|1202|13469
1649079000000|2022-04-04 13:30:00|1205|1203|1207|1206|1207|1206.5|1204|1202.5|11352
1649079300000|2022-04-04 13:35:00|1207.5|1206.5|1209.5|1208.5|1210.5|1209|1207.5|1206|9060
1649079600000|2022-04-04 13:40:00|1210|1209|1210.5|1209.5|1211|1210.5|1208|1207|12786
1649079900000|2022-04-04 13:45:00|1211|1210|1213|1211.5|1213|1211.5|1210|1208.5|11619
1649080200000|2022-04-04 13:50:00|1213.5|1212|1210|1209|1214|1212.5|1209|1208|10994
1649080500000|2022-04-04 13:55:00|1209.5|1208.5|1207|1206|1210|1209|1206|1204.5|8501
1649080800000|2022-04-04 14:00:00|1207.5|1205.5|1205|1204|1208.5|1208|1205|1204|4234
1649081100000|2022-04-04 14:05:00|1204.5|1203|1206|1205|1207.5|1206.5|1203|1202|13968
1649081400000|2022-04-04 14:10:00|1206.5|1205.5|1207|1205.5|1208|1207|1206.5|1205.5|8264
1649081700000|2022-04-04 14:15:00|1207.5|1206|1208|1207|1210|1209|1207|1205.5|8704
1649082000000|2022-04-04 14:20:00|1208.5|1207.5|1209.5|1209|1210.5|1209.5|1208.5|1207.5|5975
1649082300000|2022-04-04 14:25:00|1209|1208.5|1210|1209|1211|1210.5|1209|1208|13194
1649082600000|2022-04-04 14:30:00|1209.5|1208.5|1210.5|1209|1211|1210|1209|1208|7077
1649082900000|2022-04-04 14:35:00|1210|1208.5|1210|1209|1210.5|1209.5|1209|1208|5735
1649083200000|2022-04-04 14:40:00|1209.5|1208.5|1206|1205|1209.5|1208.5|1205|1204|6490
1649083500000|2022-04-04 14:45:00|1205.5|1204.5|1206|1205|1206.5|1205.5|1204.5|1203.5|5914
1649083800000|2022-04-04 14:50:00|1206.5|1205.5|1207|1205.5|1207.5|1206.5|1205|1204.5|7682
1649084100000|2022-04-04 14:55:00|1206.5|1206|1208|1207|1208|1207.5|1206.5|1205.5|7749
1649084400000|2022-04-04 15:00:00|1207.5|1207.5|1209|1208|1210.5|1210|1206|1205|19418
1649084700000|2022-04-04 15:05:00|1209.5|1208.5|1212|1211|1212.5|1212|1209.5|1208.5|11460
1649085000000|2022-04-04 15:10:00|1211.5|1210.5|1210|1209|1212|1210.5|1210|1209|7432
1649085300000|2022-04-04 15:15:00|1210.5|1209.5|1208|1207|1211|1210.5|1208|1207|16356
1649085600000|2022-04-04 15:20:00|1207.5|1206.5|1208.5|1207.5|1208.5|1208|1207|1206|13798
1649085900000|2022-04-04 15:25:00|1209|1208|1209.5|1208.5|1210|1209.5|1208.5|1207.5|12456
1649142000000|2022-04-05 07:00:00|1213.5|1209|1205.5|1202.5|1222|1217.5|1205.5|1202|36719
1649142300000|2022-04-05 07:05:00|1205|1202|1194.5|1192.5|1205.5|1202|1194.5|1191|9663
1649142600000|2022-04-05 07:10:00|1195|1193|1197|1195.5|1199|1197|1190|1188|36596
1649142900000|2022-04-05 07:15:00|1197.5|1196|1202.5|1201|1206|1204.5|1197|1196|35534
1649143200000|2022-04-05 07:20:00|1203|1201.5|1207|1205.5|1208.5|1206.5|1202.5|1200.5|15134
1649143500000|2022-04-05 07:25:00|1206.5|1205|1210.5|1209.5|1212|1210.5|1204|1202|14768
1649143800000|2022-04-05 07:30:00|1210|1210|1224|1222.5|1224.5|1223|1210|1209|39901
1649144100000|2022-04-05 07:35:00|1223|1223|1223.5|1221|1224.5|1223.5|1221|1220.5|10764
1649144400000|2022-04-05 07:40:00|1223|1221.5|1221|1220|1225|1223.5|1220.5|1219.5|10548
1649144700000|2022-04-05 07:45:00|1220.5|1219.5|1226|1224|1226|1224|1220.5|1219|13238
1649145000000|2022-04-05 07:50:00|1225.5|1224.5|1223.5|1222.5|1227|1225.5|1223.5|1222.5|7853
1649145300000|2022-04-05 07:55:00|1224|1222|1223|1221.5|1226.5|1224.5|1223|1221.5|4579
1649145600000|2022-04-05 08:00:00|1223.5|1222|1222.5|1221.5|1224|1223|1222|1221|3381
1649145900000|2022-04-05 08:05:00|1223|1222|1226|1225|1226.5|1225|1222|1220.5|7692
1649146200000|2022-04-05 08:10:00|1226.5|1225.5|1223.5|1222|1227|1225.5|1221.5|1220|9390
1649146500000|2022-04-05 08:15:00|1223|1221.5|1220|1219|1223.5|1221.5|1218|1217.5|14240
1649146800000|2022-04-05 08:20:00|1219.5|1218.5|1220|1219|1221|1220|1219|1218|7494
1649147100000|2022-04-05 08:25:00|1219.5|1218.5|1219.5|1218|1221|1220|1218|1217.5|4944
1649147400000|2022-04-05 08:30:00|1219|1218.5|1219|1218|1221.5|1220.5|1219|1218|5666
1649147700000|2022-04-05 08:35:00|1219.5|1218.5|1218.5|1217.5|1220.5|1219|1218.5|1217|5090
1649148000000|2022-04-05 08:40:00|1218|1216.5|1218.5|1217.5|1218.5|1217.5|1217|1215.5|4562
1649148300000|2022-04-05 08:45:00|1218|1218|1218.5|1217|1219.5|1219|1218|1217|7738
1649148600000|2022-04-05 08:50:00|1218|1217.5|1216.5|1215.5|1218.5|1217.5|1216|1215|4305
1649148900000|2022-04-05 08:55:00|1216|1216|1216|1215.5|1217|1216|1214.5|1213.5|6736
1649149200000|2022-04-05 09:00:00|1216.5|1216|1217|1216|1217|1216|1216|1215|1608
1649149500000|2022-04-05 09:05:00|1217.5|1217|1222.5|1221.5|1223.5|1222|1217.5|1217|6753
1649149800000|2022-04-05 09:10:00|1222|1221|1223|1222|1224.5|1222.5|1222|1221|1687
1649150100000|2022-04-05 09:15:00|1222.5|1221.5|1223|1222|1223|1222|1222|1220|2876
1649150400000|2022-04-05 09:20:00|1222.5|1221.5|1224.5|1223.5|1224.5|1223.5|1222.5|1221.5|2039
1649150700000|2022-04-05 09:25:00|1225|1224|1226.5|1225.5|1226.5|1225.5|1225|1223.5|752
1649151000000|2022-04-05 09:30:00|1226|1225|1225.5|1224|1226.5|1225.5|1224.5|1223.5|4726
1649151300000|2022-04-05 09:35:00|1225|1224.5|1225.5|1224.5|1225.5|1224.5|1224.5|1223.5|1370
1649151600000|2022-04-05 09:40:00|1225|1224|1226|1225.5|1227|1225.5|1225|1224|1249
1649151900000|2022-04-05 09:45:00|1225.5|1225|1226.5|1225.5|1227|1226.5|1225.5|1225|959
1649152200000|2022-04-05 09:50:00|1226|1225|1225|1224|1227|1226|1225|1224|9447
1649152500000|2022-04-05 09:55:00|1224.5|1223.5|1227|1226|1228|1227|1224.5|1223.5|5848
1649152800000|2022-04-05 10:00:00|1227.5|1226.5|1230.5|1229|1230.5|1229|1227.5|1226|4146
1649153100000|2022-04-05 10:05:00|1230|1228.5|1227.5|1226|1230|1228.5|1225|1224.5|6141
1649153400000|2022-04-05 10:10:00|1227|1225.5|1225|1224|1227|1226|1225|1224|3911
1649153700000|2022-04-05 10:15:00|1225.5|1224.5|1227|1226|1227.5|1226.5|1225|1224|2668
1649154000000|2022-04-05 10:20:00|1226.5|1225.5|1224.5|1223|1227.5|1226|1224|1222.5|4092
1649154300000|2022-04-05 10:25:00|1225|1223.5|1226|1225|1226.5|1225.5|1225|1223.5|2609
1649154600000|2022-04-05 10:30:00|1225.5|1224.5|1225.5|1224.5|1227|1226|1224.5|1223|8005
1649154900000|2022-04-05 10:35:00|1226|1225|1225.5|1224.5|1227|1225.5|1225.5|1224.5|847
1649155200000|2022-04-05 10:40:00|1225|1224|1224.5|1223|1225|1224.5|1224|1222.5|1577
1649155500000|2022-04-05 10:45:00|1224|1223.5|1227|1226|1227.5|1226.5|1224|1223.5|13235
1649155800000|2022-04-05 10:50:00|1227.5|1226.5|1230.5|1229.5|1230.5|1229.5|1227.5|1226|4894
1649156100000|2022-04-05 10:55:00|1230|1229|1233|1231|1233.5|1231.5|1229.5|1228.5|2515
1649156400000|2022-04-05 11:00:00|1232.5|1230.5|1231|1229.5|1232.5|1231|1230.5|1229.5|1721
1649156700000|2022-04-05 11:05:00|1230.5|1230|1228|1227|1232.5|1231|1227|1226|7315
1649157000000|2022-04-05 11:10:00|1227.5|1226.5|1227.5|1226.5|1231|1230.5|1226.5|1225.5|22161
1649157300000|2022-04-05 11:15:00|1227|1226|1227.5|1226.5|1227.5|1226.5|1227|1226|562
1649157600000|2022-04-05 11:20:00|1228|1227|1230.5|1229.5|1232.5|1231|1227.5|1226.5|7287
1649157900000|2022-04-05 11:25:00|1231|1230|1231.5|1230.5|1232|1231|1231|1229.5|1225
1649158200000|2022-04-05 11:30:00|1231|1230|1231|1230|1231.5|1230.5|1230.5|1230|159
1649158500000|2022-04-05 11:35:00|1231.5|1230.5|1232|1231|1232|1231.5|1231.5|1230|1283
1649158800000|2022-04-05 11:40:00|1233.5|1231.5|1233|1231.5|1234.5|1234|1232.5|1231.5|5521
1649159100000|2022-04-05 11:45:00|1233.5|1232|1230|1228.5|1233.5|1232.5|1229.5|1228|4259
1649159400000|2022-04-05 11:50:00|1229.5|1228|1228|1226.5|1230|1228|1228|1226.5|1953
1649159700000|2022-04-05 11:55:00|1227.5|1227|1228|1227|1228|1227.5|1227.5|1226.5|295
1649160000000|2022-04-05 12:00:00|1227.5|1226.5|1226.5|1225|1228|1227|1226.5|1225|1182
1649160600000|2022-04-05 12:10:00|||||||||1003
1649160900000|2022-04-05 12:15:00|1226|1224.5|1225|1224|1226.5|1225.5|1223.5|1222|7444
1649161200000|2022-04-05 12:20:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1225|1224|647
1649161500000|2022-04-05 12:25:00|1225|1224|1225|1224|1225.5|1224.5|1225|1224|27
1649161800000|2022-04-05 12:30:00|1224.5|1223.5|1227|1226|1227.5|1226.5|1222.5|1222|8362
1649162100000|2022-04-05 12:35:00|1226.5|1226.5|1225.5|1224|1227|1226.5|1225.5|1224|1760
1649162400000|2022-04-05 12:40:00|1226|1224.5|1225.5|1225|1226|1225|1224.5|1223.5|6883
1649162700000|2022-04-05 12:45:00|1226|1224.5|1226|1225|1226.5|1225.5|1225.5|1224.5|1118
1649163000000|2022-04-05 12:50:00|1226.5|1225.5|1226|1225|1226.5|1226|1225.5|1225|2386
1649163300000|2022-04-05 12:55:00|1226.5|1225.5|1226|1225|1227|1226|1225.5|1224.5|2551
1649163600000|2022-04-05 13:00:00|1226.5|1225.5|1227.5|1226.5|1228|1227|1226|1225|5178
1649163900000|2022-04-05 13:05:00|1227|1226|1231.5|1230.5|1232|1230.5|1227|1226|3381
1649164200000|2022-04-05 13:10:00|1232|1231|1232|1230.5|1232|1231.5|1231.5|1230.5|964
1649164500000|2022-04-05 13:15:00|1232.5|1231|1234|1232.5|1235|1234|1232|1231|14080
1649164800000|2022-04-05 13:20:00|1233.5|1232|1233|1232|1234|1233|1232|1231.5|5151
1649165100000|2022-04-05 13:25:00|1233.5|1232.5|1234|1233|1234|1233.5|1233|1232.5|2305
1649165400000|2022-04-05 13:30:00|1234.5|1233.5|1232|1231|1235.5|1234.5|1231|1230|64403
1649165700000|2022-04-05 13:35:00|1232.5|1231.5|1232|1230.5|1234.5|1233.5|1230|1229|8693
1649166000000|2022-04-05 13:40:00|1232.5|1231|1234|1233|1234|1233.5|1232|1230.5|5443
1649166300000|2022-04-05 13:45:00|1233.5|1233.5|1236|1235|1240|1239.5|1232.5|1231.5|45941
1649166600000|2022-04-05 13:50:00|1236.5|1235.5|1240.5|1240|1241.5|1240|1232|1231|49063
1649166900000|2022-04-05 13:55:00|1240|1239|1240|1239|1241.5|1240.5|1238.5|1237.5|4158
1649167200000|2022-04-05 14:00:00|1239.5|1238.5|1236.5|1235.5|1239.5|1239|1236.5|1235.5|7011
1649167500000|2022-04-05 14:05:00|1235.5|1235|1231|1230.5|1236.5|1235.5|1231|1230|6468
1649167800000|2022-04-05 14:10:00|1231.5|1230|1229|1228|1233|1232|1227.5|1226.5|70551
1649168100000|2022-04-05 14:15:00|1228.5|1227.5|1228.5|1227.5|1229|1228|1226.5|1225|5930
1649168400000|2022-04-05 14:20:00|1229|1228|1234|1233|1234|1233|1228|1227|10738
1649168700000|2022-04-05 14:25:00|1235|1233.5|1236.5|1235.5|1237|1236|1234|1233|5165
1649169000000|2022-04-05 14:30:00|1237|1236|1237.5|1236|1237.5|1236.5|1234.5|1234|9819
1649169300000|2022-04-05 14:35:00|1238|1236.5|1234|1232.5|1238|1237.5|1233.5|1232.5|5758
1649169600000|2022-04-05 14:40:00|1234.5|1233|1234|1233|1235.5|1235|1233.5|1232.5|8955
1649169900000|2022-04-05 14:45:00|1233.5|1232.5|1234|1232.5|1235.5|1234.5|1233.5|1232.5|3450
1649170200000|2022-04-05 14:50:00|1233.5|1233|1233|1232|1233.5|1233|1231|1230.5|10283
1649170500000|2022-04-05 14:55:00|1233.5|1232.5|1231.5|1230.5|1234.5|1233|1231|1230|8408
1649170800000|2022-04-05 15:00:00|1231|1230|1228|1227|1231|1230|1227|1226|6398
1649171100000|2022-04-05 15:05:00|1228.5|1227.5|1226.5|1225.5|1228.5|1227.5|1226|1225.5|2785
1649171400000|2022-04-05 15:10:00|1227|1226|1227.5|1226|1227.5|1227|1226|1225|14562
1649171700000|2022-04-05 15:15:00|1227|1226.5|1227.5|1226.5|1229|1228|1227|1226.5|16357
1649172000000|2022-04-05 15:20:00|1228|1227|1228.5|1227.5|1229|1228|1228|1227|7777
1649172300000|2022-04-05 15:25:00|1229|1228|1229|1227.5|1229|1228.5|1227.5|1226.5|24158
1649228400000|2022-04-06 07:00:00|1242|1229|1230.5|1228|1243.5|1237|1226|1218|25181
1649228700000|2022-04-06 07:05:00|1230|1227.5|1231.5|1229.5|1241.5|1238.5|1228|1227|18512
1649229000000|2022-04-06 07:10:00|1232|1230|1244|1242.5|1244.5|1242.5|1232|1229|18845
1649229300000|2022-04-06 07:15:00|1243.5|1243|1243.5|1242|1249|1247.5|1242.5|1240.5|22665
1649229600000|2022-04-06 07:20:00|1243|1241|1241|1239.5|1245|1243|1238|1236.5|12800
1649229900000|2022-04-06 07:25:00|1241.5|1240|1239.5|1238|1243|1241|1236|1235.5|11042
1649230200000|2022-04-06 07:30:00|1239|1237.5|1232|1230|1240|1238|1230.5|1229|11808
1649230500000|2022-04-06 07:35:00|1231|1229|1228.5|1227.5|1232|1230|1228.5|1227.5|6663
1649230800000|2022-04-06 07:40:00|1229.5|1228|1217|1216|1229.5|1228.5|1216.5|1215|13668
1649231100000|2022-04-06 07:45:00|1218|1216.5|1219|1218|1219.5|1218|1215|1213|8664
1649231400000|2022-04-06 07:50:00|1219.5|1218.5|1221.5|1220|1223.5|1221.5|1217|1216|15036
1649231700000|2022-04-06 07:55:00|1222|1220.5|1221|1220|1224|1223|1220.5|1219|10014
1649232000000|2022-04-06 08:00:00|1220.5|1219.5|1227|1226.5|1229|1228|1219.5|1218|34237
1649232300000|2022-04-06 08:05:00|1228|1227|1226.5|1224.5|1228|1227|1226|1224.5|7671
1649232600000|2022-04-06 08:10:00|1226|1225|1224|1223|1228.5|1227|1224|1223|4476
1649232900000|2022-04-06 08:15:00|1223.5|1222.5|1221.5|1220|1225.5|1224|1221.5|1220|7449
1649233200000|2022-04-06 08:20:00|1221|1219|1221.5|1220.5|1221.5|1220.5|1220|1218.5|38298
1649233500000|2022-04-06 08:25:00|1221|1220|1213.5|1212.5|1221.5|1221|1211.5|1210.5|49243
1649233800000|2022-04-06 08:30:00|1214.5|1213|1215.5|1214|1220|1217.5|1213|1211.5|19157
1649234100000|2022-04-06 08:35:00|1216|1214.5|1218.5|1217.5|1223.5|1222|1216|1214|42218
1649234400000|2022-04-06 08:40:00|1218|1217|1202.5|1201|1220|1218|1202.5|1201|30207
1649234700000|2022-04-06 08:45:00|1202|1200.5|1205.5|1203.5|1206.5|1204|1201.5|1199.5|17577
1649235000000|2022-04-06 08:50:00|1206|1204|1202|1200.5|1208.5|1207|1202|1200.5|13871
1649235300000|2022-04-06 08:55:00|1202.5|1201|1200.5|1199.5|1205|1203.5|1200|1199.5|14858
1649235600000|2022-04-06 09:00:00|1201.5|1200|1203.5|1201.5|1206.5|1205|1201|1199.5|13299
1649235900000|2022-04-06 09:05:00|1204|1202|1200.5|1199.5|1204|1202.5|1199.5|1197.5|3285
1649236200000|2022-04-06 09:10:00|1200|1199|1205.5|1204.5|1206|1205.5|1200|1198|23660
1649236500000|2022-04-06 09:15:00|1205|1203.5|1206|1205|1208|1207|1205|1203.5|17947
1649236800000|2022-04-06 09:20:00|1205.5|1204.5|1206|1205|1209|1208|1205|1204|32823
1649237100000|2022-04-06 09:25:00|1205.5|1204.5|1204|1203|1206.5|1205|1204|1203|7425
1649237400000|2022-04-06 09:30:00|1203.5|1201.5|1202|1201|1204|1202.5|1200|1198.5|4427
1649237700000|2022-04-06 09:35:00|1201.5|1200.5|1206|1204.5|1206.5|1205|1201|1200|8682
1649238000000|2022-04-06 09:40:00|1205.5|1205|1204|1203.5|1206|1205.5|1202|1201|14187
1649238300000|2022-04-06 09:45:00|1204.5|1204|1207|1206|1207|1206|1204.5|1203.5|7330
1649238600000|2022-04-06 09:50:00|1206.5|1205.5|1207.5|1206|1209|1207.5|1205|1204|7266
1649238900000|2022-04-06 09:55:00|1208|1206.5|1212.5|1211.5|1212.5|1212|1208|1206|8972
1649239200000|2022-04-06 10:00:00|1213|1212|1213|1211.5|1216|1215|1211.5|1211|13388
1649239500000|2022-04-06 10:05:00|1212.5|1211|1213.5|1212|1213.5|1212.5|1210|1209|5358
1649239800000|2022-04-06 10:10:00|1212.5|1211.5|1213.5|1212.5|1214.5|1213.5|1209.5|1209|10782
1649240100000|2022-04-06 10:15:00|1214|1213|1216.5|1216|1217.5|1216.5|1214|1213|4592
1649240400000|2022-04-06 10:20:00|1217|1216.5|1220.5|1219.5|1221|1220.5|1214.5|1213.5|17537
1649240700000|2022-04-06 10:25:00|1220|1219|1218.5|1216.5|1220.5|1219.5|1218|1216.5|5527
1649241000000|2022-04-06 10:30:00|1218|1217|1218|1216.5|1218|1217.5|1216.5|1216|4564
1649241300000|2022-04-06 10:35:00|1217.5|1217|1217.5|1216.5|1218.5|1218|1217|1216|2822
1649241600000|2022-04-06 10:40:00|1217|1216|1218.5|1217|1219|1217.5|1215.5|1214.5|6660
1649241900000|2022-04-06 10:45:00|1218|1216.5|1216|1215|1218.5|1217.5|1216|1215|4109
1649242200000|2022-04-06 10:50:00|1215.5|1214.5|1218.5|1217|1218.5|1217|1213.5|1213|3230
1649242500000|2022-04-06 10:55:00|1218|1217.5|1222.5|1221.5|1223|1221.5|1217.5|1217|7901
1649242800000|2022-04-06 11:00:00|1222|1221|1220|1219|1222.5|1221|1220|1219|8049
1649243100000|2022-04-06 11:05:00|1219.5|1218.5|1218|1216.5|1220|1218.5|1218|1216.5|3401
1649243400000|2022-04-06 11:10:00|1217.5|1216|1216|1215|1219|1218|1216|1215|5911
1649243700000|2022-04-06 11:15:00|1216.5|1214.5|1216.5|1215.5|1218.5|1217|1215.5|1214.5|3657
1649244000000|2022-04-06 11:20:00|1216|1216|1215.5|1215|1217|1216.5|1215.5|1214.5|11441
1649244300000|2022-04-06 11:25:00|1215|1214.5|1214.5|1214|1215.5|1214.5|1214.5|1214|1009
1649244600000|2022-04-06 11:30:00|1215|1213.5|1215|1214|1215|1214|1213.5|1212.5|2514
1649244900000|2022-04-06 11:35:00|1214.5|1213.5|1219.5|1218.5|1220.5|1219|1213.5|1213|11066
1649245200000|2022-04-06 11:40:00|1220.5|1219|1217|1216|1220.5|1219|1217|1215.5|5239
1649245500000|2022-04-06 11:45:00|1216.5|1215.5|1217|1215.5|1217.5|1216.5|1216|1214.5|6959
1649245800000|2022-04-06 11:50:00|1216.5|1215|1215|1214|1216.5|1215|1213.5|1212.5|4556
1649246100000|2022-04-06 11:55:00|1214.5|1214.5|1216.5|1215|1218|1217.5|1214.5|1214|13915
1649246400000|2022-04-06 12:00:00|1216|1214.5|1216|1215|1217.5|1216.5|1215|1214|12439
1649246700000|2022-04-06 12:05:00|1215.5|1215.5|1217|1216|1217|1216|1215|1214.5|3025
1649247000000|2022-04-06 12:10:00|1216.5|1215.5|1216|1215|1217|1216|1216|1215|2504
1649247300000|2022-04-06 12:15:00|1215.5|1214.5|1216|1215|1216.5|1216|1215|1214|10503
1649247600000|2022-04-06 12:20:00|1216.5|1215.5|1217.5|1216.5|1219|1218|1216.5|1215.5|8712
1649247900000|2022-04-06 12:25:00|1218|1217|1217|1216.5|1218.5|1217.5|1216|1215|9059
1649248200000|2022-04-06 12:30:00|1216.5|1216|1218.5|1217.5|1219.5|1219|1216.5|1216|15986
1649248500000|2022-04-06 12:35:00|1218|1217|1214.5|1213.5|1218|1217|1214.5|1213.5|10038
1649248800000|2022-04-06 12:40:00|1214|1213|1212.5|1211.5|1214.5|1213|1207|1205.5|15781
1649249100000|2022-04-06 12:45:00|1213|1212|1211.5|1210|1214|1213|1211|1210|14314
1649249400000|2022-04-06 12:50:00|1211|1209.5|1207.5|1206|1211|1210|1207.5|1206|2792
1649249700000|2022-04-06 12:55:00|1207|1206.5|1208.5|1207.5|1208.5|1207.5|1207|1206|5493
1649250000000|2022-04-06 13:00:00|1209.5|1208|1211|1210|1212.5|1211.5|1209|1207.5|10279
1649250300000|2022-04-06 13:05:00|1211.5|1210.5|1210|1209|1212.5|1212|1210|1208.5|7778
1649250600000|2022-04-06 13:10:00|1211|1209.5|1210|1209.5|1211|1210.5|1209.5|1209|5316
1649250900000|2022-04-06 13:15:00|1210.5|1209|1212|1211|1212.5|1211.5|1210|1209|5393
1649251200000|2022-04-06 13:20:00|1212.5|1211.5|1209.5|1208.5|1212.5|1211.5|1209|1208.5|4927
1649251500000|2022-04-06 13:25:00|1209|1208|1209|1208|1210.5|1209.5|1207.5|1207|7800
1649251800000|2022-04-06 13:30:00|1208.5|1207.5|1207.5|1206.5|1209|1208.5|1206|1205.5|18221
1649252100000|2022-04-06 13:35:00|1207|1207|1206.5|1206|1208|1207.5|1206|1205.5|19671
1649252400000|2022-04-06 13:40:00|1206|1205.5|1203|1202|1208|1207|1203|1202|62835
1649252700000|2022-04-06 13:45:00|1202.5|1201.5|1208.5|1207.5|1209|1207.5|1202|1201|34310
1649253000000|2022-04-06 13:50:00|1208|1207|1213|1211.5|1215|1214|1208|1207|32936
1649253300000|2022-04-06 13:55:00|1212.5|1212|1210.5|1209|1217|1216.5|1210|1208.5|35008
1649253600000|2022-04-06 14:00:00|1210|1209.5|1205.5|1204.5|1210.5|1209.5|1205.5|1204|10481
1649253900000|2022-04-06 14:05:00|1206|1205|1208.5|1207.5|1209|1208.5|1206|1204.5|15751
1649254200000|2022-04-06 14:10:00|1208|1207|1208.5|1207.5|1209|1208|1207|1206|6729
1649254500000|2022-04-06 14:15:00|1209|1208|1212.5|1211.5|1212.5|1212|1209|1208|10356
1649254800000|2022-04-06 14:20:00|1213|1212|1213|1212|1214.5|1213.5|1212.5|1211|5860
1649255100000|2022-04-06 14:25:00|1212.5|1211.5|1211|1210|1213.5|1212.5|1210.5|1209.5|17794
1649255400000|2022-04-06 14:30:00|1211.5|1210.5|1209|1208|1214|1213.5|1208.5|1207.5|25101
1649255700000|2022-04-06 14:35:00|1208.5|1207.5|1209|1208|1210|1209|1207|1206|16239
1649256000000|2022-04-06 14:40:00|1208.5|1207.5|1210|1209|1210.5|1210|1208|1207|8568
1649256300000|2022-04-06 14:45:00|1209.5|1208.5|1211.5|1210|1213|1212|1209|1208.5|10275
1649256600000|2022-04-06 14:50:00|1212|1210.5|1212.5|1211.5|1212.5|1211.5|1210.5|1210|10759
1649256900000|2022-04-06 14:55:00|1212|1211|1211|1210|1212|1211.5|1210.5|1210|11322
1649257200000|2022-04-06 15:00:00|1210.5|1209.5|1208|1207|1210.5|1209.5|1207|1206|7831
1649257500000|2022-04-06 15:05:00|1207.5|1206.5|1204|1203|1207.5|1206.5|1204|1203|4870
1649257800000|2022-04-06 15:10:00|1203.5|1202.5|1201.5|1200.5|1204|1202.5|1201|1200.5|2391
1649258100000|2022-04-06 15:15:00|1202|1201|1202|1201|1203|1202.5|1201.5|1201|20188
1649258400000|2022-04-06 15:20:00|1201.5|1201.5|1200.5|1199.5|1202|1201.5|1200|1199.5|13377
1649258700000|2022-04-06 15:25:00|1200|1199|1203|1201.5|1203.5|1202|1198.5|1197.5|23362
1649314800000|2022-04-07 07:00:00|1210.5|1207.5|1211.5|1208.5|1215.5|1211|1207|1204.5|6860
1649315100000|2022-04-07 07:05:00|1211|1209|1213|1210.5|1213.5|1211.5|1207.5|1204.5|4063
1649315400000|2022-04-07 07:10:00|1212.5|1210|1217|1215.5|1220.5|1219.5|1209.5|1208|23757
1649315700000|2022-04-07 07:15:00|1216.5|1214|1212.5|1211|1217|1216|1212.5|1211|4921
1649316000000|2022-04-07 07:20:00|1212|1210.5|1214|1212.5|1214|1212.5|1209.5|1208|3771
1649316300000|2022-04-07 07:25:00|1213.5|1211.5|1210.5|1209|1216|1214.5|1210.5|1209|4357
1649316600000|2022-04-07 07:30:00|1210|1208.5|1211|1209|1213|1211|1207.5|1206|5590
1649316900000|2022-04-07 07:35:00|1211.5|1209.5|1215|1214|1216.5|1214.5|1211|1209.5|8692
1649317200000|2022-04-07 07:40:00|1214.5|1213.5|1210|1208.5|1214.5|1213.5|1209.5|1208|5510
1649317500000|2022-04-07 07:45:00|1209.5|1208|1214|1212|1214|1212|1208.5|1207.5|7322
1649317800000|2022-04-07 07:50:00|1215|1212.5|1218.5|1217|1219.5|1218.5|1214.5|1212.5|4597
1649318100000|2022-04-07 07:55:00|1218|1216|1215|1213|1218|1216.5|1214.5|1213|30296
1649318400000|2022-04-07 08:00:00|1214.5|1214|1215.5|1213.5|1216|1215|1214|1213|3999
1649318700000|2022-04-07 08:05:00|1215|1214|1217.5|1216|1217.5|1216.5|1214.5|1214|3085
1649319000000|2022-04-07 08:10:00|1217|1216.5|1216|1215|1219.5|1219|1216|1215|3422
1649319300000|2022-04-07 08:15:00|1215.5|1214.5|1217.5|1216.5|1218|1216.5|1214.5|1213|5240
1649319600000|2022-04-07 08:20:00|1218|1217|1220.5|1218.5|1222.5|1220.5|1218|1217|7546
1649319900000|2022-04-07 08:25:00|1220|1219|1226|1225|1226.5|1225.5|1218.5|1217.5|11069
1649320200000|2022-04-07 08:30:00|1225.5|1224.5|1223.5|1222.5|1226|1224.5|1223.5|1222.5|3259
1649320500000|2022-04-07 08:35:00|1224|1223|1218.5|1217.5|1224.5|1223.5|1218.5|1217.5|10900
1649320800000|2022-04-07 08:40:00|1218|1217|1224.5|1223.5|1224.5|1224|1218|1216.5|9921
1649321100000|2022-04-07 08:45:00|1225|1224|1228|1227|1228.5|1227.5|1224|1223.5|3452
1649321400000|2022-04-07 08:50:00|1228.5|1227.5|1227.5|1226.5|1230|1229.5|1227.5|1226|7182
1649321700000|2022-04-07 08:55:00|1226.5|1226|1230|1229|1231|1229.5|1226|1225|9511
1649322000000|2022-04-07 09:00:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230.5|1229.5|1228.5|2875
1649322300000|2022-04-07 09:05:00|1229|1228|1226.5|1225.5|1229|1228|1226|1225|4624
1649322600000|2022-04-07 09:10:00|1227|1226|1226|1224.5|1227.5|1226|1225.5|1224.5|2500
1649322900000|2022-04-07 09:15:00|1226.5|1225|1229.5|1227.5|1230|1228|1226|1225|6462
1649323200000|2022-04-07 09:20:00|1230|1228|1229|1227.5|1231.5|1229.5|1228.5|1227.5|5981
1649323500000|2022-04-07 09:25:00|1228.5|1228|1230.5|1229|1230.5|1229.5|1228.5|1227.5|1783
1649323800000|2022-04-07 09:30:00|1231|1229.5|1233.5|1233|1233.5|1233|1231|1229.5|4592
1649324100000|2022-04-07 09:35:00|1234|1233.5|1232.5|1231.5|1236|1235|1232.5|1231.5|8641
1649324400000|2022-04-07 09:40:00|1233|1231|1231.5|1230.5|1233|1231|1230.5|1230|5344
1649324700000|2022-04-07 09:45:00|1231|1230|1232|1231|1232|1231|1229.5|1229|2775
1649325000000|2022-04-07 09:50:00|1231.5|1230.5|1229.5|1228|1231.5|1230.5|1228.5|1227.5|5354
1649325300000|2022-04-07 09:55:00|1230|1228.5|1233.5|1232.5|1234|1232.5|1230|1228.5|4887
1649325600000|2022-04-07 10:00:00|1233|1233|1233.5|1232|1236|1234.5|1233|1232|4831
1649325900000|2022-04-07 10:05:00|1233|1232.5|1231.5|1230|1233.5|1232.5|1231|1230|6435
1649326200000|2022-04-07 10:10:00|1231|1230.5|1231.5|1230.5|1231.5|1230.5|1231|1230|753
1649326500000|2022-04-07 10:15:00|1232|1231|1234|1233|1234.5|1233.5|1232|1230.5|3419
1649326800000|2022-04-07 10:20:00|1233.5|1232.5|1234|1232.5|1234|1233|1232.5|1231.5|3689
1649327100000|2022-04-07 10:25:00|1233.5|1233|1234|1232.5|1234|1233|1233.5|1232.5|1034
1649327400000|2022-04-07 10:30:00|1234.5|1233|1235|1233.5|1236|1235|1232.5|1231.5|7662
1649327700000|2022-04-07 10:35:00|1234.5|1234|1235|1234|1235|1234.5|1234|1233.5|396
1649328000000|2022-04-07 10:40:00|1235.5|1234.5|1235.5|1234|1236.5|1236|1235|1234|4853
1649328300000|2022-04-07 10:45:00|1235|1233.5|1235|1233.5|1235|1234.5|1234.5|1233.5|2353
1649328600000|2022-04-07 10:50:00|1234.5|1233|1234|1232.5|1234.5|1233.5|1232.5|1231.5|6518
1649328900000|2022-04-07 10:55:00|1233.5|1232|1232|1231|1234|1232.5|1231.5|1231|2707
1649329200000|2022-04-07 11:00:00|1231.5|1230.5|1230.5|1229|1233|1231.5|1230|1228.5|4003
1649329500000|2022-04-07 11:05:00|1230|1228.5|1235|1233.5|1238.5|1237.5|1226.5|1225|22514
1649329800000|2022-04-07 11:10:00|1234.5|1233|1230.5|1229.5|1234.5|1233|1227.5|1226|4151
1649330100000|2022-04-07 11:15:00|1230|1228.5|1228.5|1227|1230.5|1229|1228.5|1227|1756
1649330400000|2022-04-07 11:20:00|1228|1227.5|1226.5|1225|1228.5|1227.5|1226.5|1225|924
1649330700000|2022-04-07 11:25:00|1226|1224.5|1226|1224.5|1226.5|1225.5|1225.5|1224.5|842
1649331000000|2022-04-07 11:30:00|1225.5|1224|1224.5|1223.5|1226|1225|1224.5|1223|1054
1649331300000|2022-04-07 11:35:00|1225|1223|1225|1223.5|1225.5|1224.5|1222.5|1221.5|3868
1649331600000|2022-04-07 11:40:00|1225.5|1224|1225.5|1224.5|1227|1226|1225|1224|4560
1649331900000|2022-04-07 11:45:00|1225|1224|1224.5|1223.5|1225.5|1224|1223.5|1222.5|4739
1649332200000|2022-04-07 11:50:00|1225|1224|1226.5|1225.5|1226.5|1226|1225|1224|1915
1649332500000|2022-04-07 11:55:00|1226|1226|1223.5|1222.5|1226|1226|1223.5|1222.5|2778
1649332800000|2022-04-07 12:00:00|1224|1223|1223|1222|1224|1223|1223|1222|815
1649333100000|2022-04-07 12:05:00|1223.5|1222.5|1223.5|1222|1225.5|1224|1222.5|1221.5|8623
1649333400000|2022-04-07 12:10:00|1224|1222.5|1223.5|1222.5|1224.5|1224|1223|1222|2856
1649333700000|2022-04-07 12:15:00|1223|1222|1223|1222.5|1223.5|1223|1222|1221|4583
1649334000000|2022-04-07 12:20:00||1222||1222.5||1222.5||1222|1377
1649334300000|2022-04-07 12:25:00|1222.5|1222|1223|1222|1223.5|1222.5|1222.5|1222|1575
1649334600000|2022-04-07 12:30:00|1222.5|1221.5|1222|1220.5|1222.5|1221.5|1220|1219.5|70202
1649334900000|2022-04-07 12:35:00|1221.5|1221|1222.5|1221.5|1223.5|1223|1221.5|1221|59395
1649335200000|2022-04-07 12:40:00|1222|1221|1223|1222|1224|1222.5|1218|1216.5|32150
1649335500000|2022-04-07 12:45:00|1222.5|1221.5|1225|1224|1226|1225|1221|1220|15488
1649335800000|2022-04-07 12:50:00|1224.5|1223.5|1224|1223|1225.5|1225|1222|1221|11115
1649336100000|2022-04-07 12:55:00|1224.5|1223.5|1226|1224.5|1226|1225|1224.5|1223|2878
1649336400000|2022-04-07 13:00:00|1226.5|1225|1226|1225|1227.5|1227|1226|1225|43287
1649336700000|2022-04-07 13:05:00|1225.5|1224.5|1225|1223.5|1225.5|1224.5|1224.5|1223.5|4777
1649337000000|2022-04-07 13:10:00|1224.5|1223|1230|1229|1230.5|1230|1224|1223|19341
1649337300000|2022-04-07 13:15:00|1229|1228.5|1227.5|1226|1229.5|1228.5|1227|1226|48780
1649337600000|2022-04-07 13:20:00|1227|1225.5|1223|1222|1227|1225.5|1223|1222|6491
1649337900000|2022-04-07 13:25:00|1222.5|1223|1223.5|1222.5|1228|1226.5|1222.5|1222|16072
1649338200000|2022-04-07 13:30:00|1223|1222|1231|1230|1232|1231|1223|1222|8071
1649338500000|2022-04-07 13:35:00|1230.5|1229.5|1229.5|1228.5|1232.5|1231.5|1229|1228|9647
1649338800000|2022-04-07 13:40:00|1230.5|1229|1226.5|1225|1231.5|1230.5|1226.5|1225|12966
1649339100000|2022-04-07 13:45:00|1227|1225.5|1233|1232|1233.5|1232.5|1226.5|1225|31738
1649339400000|2022-04-07 13:50:00|1232.5|1231.5|1238.5|1237.5|1238.5|1237.5|1232.5|1231.5|20326
1649339700000|2022-04-07 13:55:00|1239|1238|1237.5|1236.5|1239.5|1238.5|1236|1235.5|8867
1649340000000|2022-04-07 14:00:00|1237|1236|1242|1241|1246|1245.5|1236|1235|83188
1649340300000|2022-04-07 14:05:00|1242.5|1241.5|1237.5|1236.5|1244|1243|1235.5|1234.5|24285
1649340600000|2022-04-07 14:10:00|1237|1236|1235.5|1234.5|1238|1237.5|1235|1234|11632
1649340900000|2022-04-07 14:15:00|1235|1234|1231.5|1230|1235.5|1234|1231|1230|9842
1649341200000|2022-04-07 14:20:00|1231|1230.5|1231|1230|1232.5|1232|1230|1229|56156
1649341500000|2022-04-07 14:25:00|1231.5|1230.5|1231|1230|1232|1231|1229.5|1229|15105
1649341800000|2022-04-07 14:30:00|1231.5|1230.5|1231|1230|1232.5|1231.5|1229.5|1228.5|11306
1649342100000|2022-04-07 14:35:00|1230.5|1230.5|1231|1230|1232.5|1232|1229.5|1228.5|11983
1649342400000|2022-04-07 14:40:00|1230.5|1229.5|1229.5|1229|1232|1231|1229|1228.5|15121
1649342700000|2022-04-07 14:45:00|1230|1229.5|1226.5|1225.5|1232|1230.5|1226.5|1225.5|8697
1649343000000|2022-04-07 14:50:00|1227|1226|1228.5|1227.5|1229|1228|1226.5|1225.5|5634
1649343300000|2022-04-07 14:55:00|1229|1228|1227.5|1226.5|1231|1229.5|1227|1226|11870
1649343600000|2022-04-07 15:00:00|1227|1227|1225.5|1224.5|1229.5|1229|1225|1224|14939
1649343900000|2022-04-07 15:05:00|1225|1225|1226|1225|1227|1225.5|1225|1224.5|9146
1649344200000|2022-04-07 15:10:00|1226.5|1225.5|1233|1232|1233|1232|1226|1225|15696
1649344500000|2022-04-07 15:15:00|1232|1231.5|1233|1232|1234.5|1233.5|1231.5|1230|20983
1649344800000|2022-04-07 15:20:00|1233.5|1232.5|1231|1230|1233.5|1232.5|1230.5|1229.5|17207
1649345100000|2022-04-07 15:25:00|1231.5|1230.5|1227.5|1225.5|1232|1231.5|1226|1225|35261
1649401200000|2022-04-08 07:00:00|1251|1245.5|1239.5|1237.5|1253|1246.5|1237.5|1235|9172
1649401500000|2022-04-08 07:05:00|1239|1236|1229|1227.5|1242|1238.5|1227|1226.5|13064
1649401800000|2022-04-08 07:10:00|1231|1228|1228.5|1227|1232|1230.5|1225.5|1223.5|16401
1649402100000|2022-04-08 07:15:00|1229|1227.5|1233.5|1232.5|1238|1236.5|1228|1227|28471
1649402400000|2022-04-08 07:20:00|1234|1233|1236.5|1235|1238|1236.5|1232|1231|16882
1649402700000|2022-04-08 07:25:00|1236|1234.5|1229.5|1228.5|1236.5|1234.5|1224|1223|11555
1649403000000|2022-04-08 07:30:00|1229|1228|1227|1226|1229.5|1228.5|1225.5|1224|8244
1649403300000|2022-04-08 07:35:00|1227.5|1226.5|1227.5|1227|1229|1228|1226|1225.5|9861
1649403600000|2022-04-08 07:40:00|1226.5|1226.5|1225.5|1224|1227.5|1226.5|1224.5|1223|7144
1649403900000|2022-04-08 07:45:00|1226.5|1224.5|1225.5|1224|1229|1227.5|1225|1223.5|8631
1649404200000|2022-04-08 07:50:00|1226|1224.5|1226.5|1225.5|1227.5|1227|1224.5|1224|13544
1649404500000|2022-04-08 07:55:00|1227|1226|1225.5|1224.5|1227|1226.5|1224.5|1224|12435
1649404800000|2022-04-08 08:00:00|1225|1224|1224.5|1223|1225|1224|1222.5|1221|6294
1649405100000|2022-04-08 08:05:00|1224|1222.5|1217.5|1216.5|1224|1222.5|1217|1216|5007
1649405400000|2022-04-08 08:10:00|1218|1217|1216.5|1215.5|1218.5|1217.5|1215.5|1215|5114
1649405700000|2022-04-08 08:15:00|1217|1216|1215.5|1214.5|1217|1216|1215|1213.5|4627
1649406000000|2022-04-08 08:20:00|1216|1215|1219|1217.5|1219.5|1218|1216|1215|4104
1649406300000|2022-04-08 08:25:00|1219.5|1218|1217|1216|1219.5|1218.5|1213.5|1212.5|20525
1649406600000|2022-04-08 08:30:00|1216.5|1216.5|1215.5|1214.5|1218|1217.5|1215.5|1214.5|6546
1649406900000|2022-04-08 08:35:00|1216|1215|1219.5|1218.5|1222|1221.5|1215.5|1215|14909
1649407200000|2022-04-08 08:40:00|1219|1219|1219|1218|1221.5|1220.5|1219|1218|7457
1649407500000|2022-04-08 08:45:00|1218|1217.5|1219|1218|1219|1218|1218|1217|7125
1649407800000|2022-04-08 08:50:00|1218.5|1217.5|1218.5|1217.5|1219.5|1218.5|1216.5|1215.5|7999
1649408100000|2022-04-08 08:55:00|1218|1218|1217.5|1217|1218.5|1218|1217.5|1217|6905
1649408400000|2022-04-08 09:00:00|1217|1216.5|1219.5|1218.5|1219.5|1219|1215|1214.5|14678
1649408700000|2022-04-08 09:05:00|1219|1218|1217.5|1216.5|1219|1218|1217|1216|6370
1649409000000|2022-04-08 09:10:00|1217|1217|1217.5|1216.5|1217.5|1217|1217|1216|3354
1649409300000|2022-04-08 09:15:00|1217|1216|1215|1214.5|1217.5|1216|1215|1214.5|9872
1649409600000|2022-04-08 09:20:00|1215.5|1214|1215.5|1215|1216.5|1215.5|1214.5|1213.5|9361
1649409900000|2022-04-08 09:25:00|1215|1214.5|1216|1215.5|1217|1216|1215|1214.5|25511
1649410200000|2022-04-08 09:30:00|1215.5|1215|1215|1214|1216|1215|1212.5|1212|15605
1649410500000|2022-04-08 09:35:00|1215.5|1214.5|1216|1215.5|1216|1215.5|1215.5|1214|3895
1649410800000|2022-04-08 09:40:00|1216.5|1215|1215.5|1215|1216.5|1215.5|1214|1213.5|17474
1649411100000|2022-04-08 09:45:00|1215|1214.5|1217.5|1216.5|1220|1218.5|1215|1214.5|32991
1649411400000|2022-04-08 09:50:00|1218|1217|1215.5|1214|1221|1220|1215|1213.5|12685
1649411700000|2022-04-08 09:55:00|1216|1214.5|1216.5|1215|1217|1216|1215|1214.5|8644
1649412000000|2022-04-08 10:00:00|1216|1214.5|1215|1214|1218|1217|1214.5|1214|12782
1649412300000|2022-04-08 10:05:00|1215.5|1214.5|1214.5|1213.5|1216|1215|1214|1213|5674
1649412600000|2022-04-08 10:10:00|1215|1214|1214.5|1213.5|1215.5|1215|1214|1213|8703
1649412900000|2022-04-08 10:15:00|1214|1214|1216|1215.5|1217|1216.5|1214|1214|15952
1649413200000|2022-04-08 10:20:00|1217|1216|1220|1219|1220|1219|1216|1215.5|15021
1649413500000|2022-04-08 10:25:00|1220.5|1219.5|1227|1225.5|1227|1225.5|1220|1219|20549
1649413800000|2022-04-08 10:30:00|1226.5|1225|1223.5|1222.5|1226.5|1225|1221.5|1221|6400
1649414100000|2022-04-08 10:35:00|1223|1222|1222.5|1221.5|1223.5|1223|1222|1221|8498
1649414400000|2022-04-08 10:40:00|1223.5|1222|1223|1222|1224.5|1223.5|1223|1222|3123
1649414700000|2022-04-08 10:45:00|1222.5|1222.5|1225.5|1225|1226|1225|1222.5|1222.5|5553
1649415000000|2022-04-08 10:50:00|1226|1225.5|1231.5|1230.5|1232|1231|1226|1225|16518
1649415300000|2022-04-08 10:55:00|1231|1230|1232|1231.5|1232|1231.5|1230|1229.5|5787
1649415600000|2022-04-08 11:00:00|1231.5|1231|1231|1230|1232|1231.5|1231|1230|7067
1649415900000|2022-04-08 11:05:00|1230.5|1229.5|1229.5|1228.5|1231.5|1230|1229|1228|6138
1649416200000|2022-04-08 11:10:00|1229|1228|1229|1228|1230|1229|1228|1227.5|7707
1649416500000|2022-04-08 11:15:00|1229.5|1228.5|1233.5|1233|1233.5|1233|1229.5|1228|14906
1649416800000|2022-04-08 11:20:00|1233|1232.5|1237.5|1236|1238|1237|1232|1231.5|25502
1649417100000|2022-04-08 11:25:00|1237|1235.5|1236|1234.5|1240|1238.5|1235.5|1234.5|50236
1649417400000|2022-04-08 11:30:00|1236.5|1235|1239.5|1238.5|1239.5|1238.5|1236.5|1235|9381
1649417700000|2022-04-08 11:35:00|1240|1239|1239|1237.5|1240|1239|1238|1237|17380
1649418000000|2022-04-08 11:40:00|1238.5|1237|1237|1236|1238.5|1237.5|1236.5|1235.5|6295
1649418300000|2022-04-08 11:45:00|1236.5|1235.5|1237.5|1236.5|1238|1237|1235|1234|9403
1649418600000|2022-04-08 11:50:00|1237|1236|1237|1236|1238|1236.5|1234.5|1233|10209
1649418900000|2022-04-08 11:55:00|1236.5|1235.5|1236|1235|1237|1236|1235.5|1235|3173
1649419200000|2022-04-08 12:00:00|1236.5|1235.5|1236|1235|1237.5|1236.5|1236|1235|7242
1649419500000|2022-04-08 12:05:00|1236.5|1235.5|1239.5|1238.5|1240|1239.5|1236|1235.5|18761
1649419800000|2022-04-08 12:10:00|1239|1238|1238|1237.5|1239.5|1238.5|1237|1236|15054
1649420100000|2022-04-08 12:15:00|1237.5|1237|1238.5|1237|1240.5|1239.5|1237|1236|28234
1649420400000|2022-04-08 12:20:00|1237.5|1237.5|1237.5|1237|1240.5|1239.5|1236.5|1235|124250
1649420700000|2022-04-08 12:25:00|1237|1236.5|1239.5|1238.5|1241|1239.5|1236.5|1235.5|28774
1649421000000|2022-04-08 12:30:00|1239|1239|1239|1238|1239|1239|1238|1237|10914
1649421300000|2022-04-08 12:35:00|1238.5|1238.5|1239.5|1238.5|1241|1239.5|1236|1234.5|23308
1649421600000|2022-04-08 12:40:00|1239|1238|1237.5|1237|1239.5|1238|1236|1235|18881
1649421900000|2022-04-08 12:45:00|1238|1237.5|1239|1238|1239|1238.5|1237.5|1237|8032
1649422200000|2022-04-08 12:50:00|1239.5|1238.5|1237|1236|1241|1240.5|1237|1236|14579
1649422500000|2022-04-08 12:55:00|1237.5|1236.5|1238.5|1237.5|1240.5|1239.5|1237.5|1236.5|14264
1649422800000|2022-04-08 13:00:00|1239.5|1238|1237.5|1236.5|1240|1239|1237.5|1236.5|14151
1649423100000|2022-04-08 13:05:00|1238|1237|1242.5|1241.5|1245|1243.5|1238|1237|22026
1649423400000|2022-04-08 13:10:00|1243.5|1242|1244|1243|1245|1244|1243|1241.5|11897
1649423700000|2022-04-08 13:15:00|1245|1243.5|1238.5|1237.5|1245|1244|1238|1237|7806
1649424000000|2022-04-08 13:20:00|1239|1238|1239|1238|1240|1239|1236.5|1236|12060
1649424300000|2022-04-08 13:25:00|1238.5|1237.5|1236|1234.5|1239|1237.5|1235|1233.5|91181
1649424600000|2022-04-08 13:30:00|1235.5|1234|1234.5|1233.5|1236|1234|1230.5|1229.5|17733
1649424900000|2022-04-08 13:35:00|1234|1232.5|1233|1232|1235.5|1234.5|1231.5|1230|30528
1649425200000|2022-04-08 13:40:00|1232.5|1231.5|1234.5|1234|1237|1236|1232.5|1231.5|38842
1649425500000|2022-04-08 13:45:00|1235|1233.5|1233.5|1232.5|1236|1235|1233.5|1232.5|10434
1649425800000|2022-04-08 13:50:00|1234|1233|1235|1234|1235.5|1234.5|1233|1232|7082
1649426100000|2022-04-08 13:55:00|1235.5|1234.5|1233.5|1233|1235.5|1235|1233.5|1232.5|12461
1649426400000|2022-04-08 14:00:00|1233|1232.5|1235.5|1234.5|1237|1235|1232.5|1231|14003
1649426700000|2022-04-08 14:05:00|1235|1234|1237.5|1236.5|1238|1237|1233.5|1233|18302
1649427000000|2022-04-08 14:10:00|1238|1237|1239|1238|1240.5|1240|1237|1236|25644
1649427300000|2022-04-08 14:15:00|1238.5|1237.5|1238.5|1237.5|1240|1239.5|1237|1236.5|23756
1649427600000|2022-04-08 14:20:00|1239|1238|1241.5|1240.5|1243.5|1242.5|1239|1237.5|187461
1649427900000|2022-04-08 14:25:00|1242|1241|1244.5|1243.5|1245|1244|1242|1241|16878
1649428200000|2022-04-08 14:30:00|1244|1244|1244.5|1243.5|1245.5|1244.5|1243.5|1243|13013
1649428500000|2022-04-08 14:35:00|1244|1243|1242|1241|1246|1245|1241.5|1241|12883
1649428800000|2022-04-08 14:40:00|1241.5|1240.5|1237.5|1236.5|1241.5|1241|1237.5|1236.5|13358
1649429100000|2022-04-08 14:45:00|1237|1235.5|1238.5|1237|1239|1238|1234|1233|21603
1649429400000|2022-04-08 14:50:00|1238|1237.5|1241.5|1240|1241.5|1240.5|1238|1237|12964
1649429700000|2022-04-08 14:55:00|1242|1240.5|1242.5|1241|1244.5|1243.5|1241.5|1240|15765
1649430000000|2022-04-08 15:00:00|1243|1241.5|1242.5|1242|1243.5|1243|1242|1241|5097
1649430300000|2022-04-08 15:05:00|1243|1242.5|1240|1239|1244|1242.5|1240|1239|8004
1649430600000|2022-04-08 15:10:00|1240.5|1239.5|1238.5|1237.5|1240.5|1240|1238|1237|8731
1649430900000|2022-04-08 15:15:00|1238|1237|1241.5|1240.5|1243|1242.5|1238|1237|15313
1649431200000|2022-04-08 15:20:00|1241|1241|1239.5|1239|1241.5|1241|1238.5|1237.5|14369
1649431500000|2022-04-08 15:25:00|1239|1238.5|1240|1238|1242|1241|1237.5|1236.5|20983
1649660400000|2022-04-11 07:00:00|1253.5|1214|1236.5|1233.5|1253.5|1246|1231.5|1214|27085
1649660700000|2022-04-11 07:05:00|1236|1234|1221.5|1219|1237|1234|1218.5|1216|17095
1649661000000|2022-04-11 07:10:00|1222|1219.5|1221|1219.5|1226.5|1224|1218.5|1217|19708
1649661300000|2022-04-11 07:15:00|1220|1220|1221|1219|1225|1224|1218.5|1217|14266
1649661600000|2022-04-11 07:20:00|1220.5|1219.5|1226|1224.5|1227|1225|1220.5|1219.5|12069
1649661900000|2022-04-11 07:25:00|1226.5|1225|1238.5|1237.5|1240|1238.5|1226|1225|13776
1649662200000|2022-04-11 07:30:00|1238|1237|1235|1233.5|1240|1239|1233.5|1231.5|13391
1649662500000|2022-04-11 07:35:00|1235.5|1234|1230|1229|1237|1235.5|1227.5|1225.5|15418
1649662800000|2022-04-11 07:40:00|1229.5|1227|1230|1228|1232.5|1231.5|1228.5|1226|17603
1649663100000|2022-04-11 07:45:00|1231.5|1228.5|1231.5|1229.5|1232|1231|1228|1226|6757
1649663400000|2022-04-11 07:50:00|1232.5|1230|1230|1229|1232.5|1231.5|1229.5|1228.5|13020
1649663700000|2022-04-11 07:55:00|1229.5|1228.5|1229|1227.5|1230|1229.5|1223.5|1221.5|33298
1649664000000|2022-04-11 08:00:00|1228.5|1228|1226.5|1224.5|1229.5|1228.5|1226.5|1224.5|30674
1649664300000|2022-04-11 08:05:00|1226|1224|1223|1221.5|1229|1227.5|1222.5|1221|30635
1649664600000|2022-04-11 08:10:00|1223.5|1222|1219|1217.5|1223.5|1222.5|1218|1217|16139
1649664900000|2022-04-11 08:15:00|1218.5|1217|1218.5|1217|1220.5|1219|1216.5|1214.5|11549
1649665200000|2022-04-11 08:20:00|1219|1217.5|1220.5|1219.5|1221.5|1220|1218.5|1217.5|10814
1649665500000|2022-04-11 08:25:00|1220|1220|1221.5|1220|1221.5|1220.5|1219|1218|9275
1649665800000|2022-04-11 08:30:00|1222|1220.5|1225|1224|1226|1225|1221.5|1220|197702
1649666100000|2022-04-11 08:35:00|1224.5|1223|1223|1221.5|1226|1224.5|1221.5|1220|16015
1649666400000|2022-04-11 08:40:00|1223.5|1222|1213|1211.5|1226|1224.5|1213|1211|201475
1649666700000|2022-04-11 08:45:00|1212|1210.5|1213|1211|1214.5|1213.5|1211.5|1210.5|12035
1649667000000|2022-04-11 08:50:00|1212.5|1212|1210|1209|1213|1212|1209.5|1208.5|2275
1649667300000|2022-04-11 08:55:00|1210.5|1209.5|1211.5|1210.5|1212.5|1211|1209|1207.5|9738
1649667600000|2022-04-11 09:00:00|1211|1210|1214.5|1213|1215.5|1214.5|1210.5|1209|5181
1649667900000|2022-04-11 09:05:00|1215|1213.5|1211|1209.5|1215.5|1214.5|1211|1209|4007
1649668200000|2022-04-11 09:10:00|1210.5|1210|1211|1210|1212|1210.5|1209.5|1208|3014
1649668500000|2022-04-11 09:15:00|1212|1210.5|1217.5|1216|1218|1216.5|1211|1209.5|15482
1649668800000|2022-04-11 09:20:00|1218.5|1216.5|1217.5|1216|1221|1220|1215.5|1214|10968
1649669100000|2022-04-11 09:25:00|1217|1215.5|1214.5|1213|1217.5|1216|1213|1212|5625
1649669400000|2022-04-11 09:30:00|1215|1213.5|1214.5|1213|1216.5|1215|1214|1213|1660
1649669700000|2022-04-11 09:35:00|1214|1212.5|1213|1212|1214.5|1212.5|1213|1212|2342
1649670000000|2022-04-11 09:40:00|1212.5|1211.5|1209.5|1208|1212.5|1211.5|1209.5|1208|962
1649670300000|2022-04-11 09:45:00|1209|1207.5|1213.5|1212|1213.5|1213|1208.5|1207|11432
1649670600000|2022-04-11 09:50:00|1213|1211.5|1214|1212.5|1215.5|1214.5|1212.5|1211.5|2848
1649670900000|2022-04-11 09:55:00|1214.5|1213|1214|1213|1216|1214.5|1213.5|1212.5|4104
1649671200000|2022-04-11 10:00:00|1214.5|1213.5|1213.5|1212.5|1214.5|1213.5|1212.5|1211.5|7451
1649671500000|2022-04-11 10:05:00|1213|1212|1215|1214|1215|1214|1212.5|1211.5|5967
1649671800000|2022-04-11 10:10:00|1215.5|1214.5|1214.5|1213.5|1216|1214.5|1214.5|1213.5|14656
1649672100000|2022-04-11 10:15:00|1215|1214|1216.5|1215.5|1216.5|1215.5|1215|1213.5|3505
1649672400000|2022-04-11 10:20:00|1217|1216|1218.5|1217.5|1219|1218|1216.5|1215.5|635
1649672700000|2022-04-11 10:25:00|1219|1218|1223|1221.5|1223|1221.5|1218.5|1218|7902
1649673000000|2022-04-11 10:30:00|1223.5|1222|1220|1219|1223.5|1222|1219|1217.5|5987
1649673300000|2022-04-11 10:35:00|1219.5|1218.5|1221|1219.5|1221.5|1220|1219.5|1218.5|5276
1649673600000|2022-04-11 10:40:00|1221.5|1220|1219.5|1218.5|1223.5|1222|1219|1217.5|8066
1649673900000|2022-04-11 10:45:00|1220|1219|1224.5|1222.5|1224.5|1223|1219.5|1218|3191
1649674200000|2022-04-11 10:50:00|1224|1223|1224.5|1223|1225.5|1224.5|1224|1223|160680
1649674500000|2022-04-11 10:55:00|1225|1223.5|1226|1224.5|1226|1225|1225|1223.5|1264
1649674800000|2022-04-11 11:00:00|1225.5|1224|1224|1222.5|1225.5|1224|1223.5|1222.5|1151
1649675100000|2022-04-11 11:05:00|1225|1223|1224.5|1223|1225|1224|1224.5|1222.5|1383
1649675400000|2022-04-11 11:10:00|1225|1223.5|1225.5|1224.5|1226|1225|1223|1222.5|4524
1649675700000|2022-04-11 11:15:00|1225|1224|1223|1221.5|1225|1224.5|1222.5|1221|4584
1649676000000|2022-04-11 11:20:00|1223.5|1222|1224.5|1223.5|1225.5|1224|1223.5|1222|209
1649676300000|2022-04-11 11:25:00|1225|1224|1225.5|1224.5|1226|1225|1224.5|1223|3838
1649676600000|2022-04-11 11:30:00|1225|1223.5|1224.5|1223.5|1225|1223.5|1223.5|1222|4421
1649676900000|2022-04-11 11:35:00|1225|1224|1224.5|1224|1226|1224.5|1224|1223|4640
1649677200000|2022-04-11 11:40:00|1225|1223.5|1217.5|1216.5|1225|1223.5|1217.5|1216.5|6492
1649677500000|2022-04-11 11:45:00|1217|1216|1218|1216.5|1219.5|1218.5|1217|1216|10946
1649677800000|2022-04-11 11:50:00|1217.5|1217|1217.5|1216.5|1218|1217.5|1217|1216|4128
1649678100000|2022-04-11 11:55:00|1217|1217|1216.5|1215.5|1219.5|1218|1216|1214.5|9241
1649678400000|2022-04-11 12:00:00|1216|1215|1215.5|1214.5|1217|1216|1214.5|1214|5320
1649678700000|2022-04-11 12:05:00|1215|1215|1214.5|1213.5|1215.5|1215|1214|1213.5|2306
1649679000000|2022-04-11 12:10:00|1214|1213|1209|1208|1214|1213|1209|1208|8507
1649679300000|2022-04-11 12:15:00|1208.5|1207.5|1206|1205|1209.5|1208.5|1205.5|1204|14803
1649679600000|2022-04-11 12:20:00|1206.5|1205.5|1205|1204.5|1207.5|1206.5|1204.5|1203.5|9440
1649679900000|2022-04-11 12:25:00|1205.5|1205|1207|1205.5|1207|1206.5|1204.5|1203.5|4600
1649680200000|2022-04-11 12:30:00|1207.5|1206|1208|1207|1208.5|1207.5|1205|1203|36293
1649680500000|2022-04-11 12:35:00|1207.5|1206.5|1206|1205|1208|1207|1206|1205|17253
1649680800000|2022-04-11 12:40:00|1206.5|1205.5|1209.5|1208.5|1209.5|1209|1206|1205|34072
1649681100000|2022-04-11 12:45:00|1210|1209|1215.5|1214.5|1216|1215|1209.5|1208.5|21422
1649681400000|2022-04-11 12:50:00|1216|1215|1214|1212.5|1217|1216|1214|1212.5|5897
1649681700000|2022-04-11 12:55:00|1213.5|1212|1211|1209.5|1213.5|1212|1211|1209.5|7710
1649682000000|2022-04-11 13:00:00|1211.5|1209|1211.5|1210.5|1211.5|1210.5|1210|1209|3370
1649682300000|2022-04-11 13:05:00|1211|1210|1214|1213.5|1215.5|1213.5|1211|1210|10732
1649682600000|2022-04-11 13:10:00|1213.5|1212.5|1214.5|1213.5|1215.5|1214.5|1212.5|1211.5|11633
1649682900000|2022-04-11 13:15:00|1215|1213|1221|1219.5|1221|1219.5|1213|1211.5|12206
1649683200000|2022-04-11 13:20:00|1220.5|1219|1218.5|1217.5|1221.5|1220.5|1218.5|1217.5|15520
1649683500000|2022-04-11 13:25:00|1218|1217|1219.5|1218.5|1220|1219|1217.5|1215.5|14173
1649683800000|2022-04-11 13:30:00|1220|1219|1218.5|1217.5|1229.5|1228.5|1217.5|1216|25691
1649684100000|2022-04-11 13:35:00|1219|1218|1219.5|1218.5|1222|1221.5|1216|1215|28939
1649684400000|2022-04-11 13:40:00|1220|1219|1222.5|1221|1223.5|1222.5|1218.5|1217.5|13767
1649684700000|2022-04-11 13:45:00|1222|1220.5|1227|1225.5|1227|1226|1220.5|1219.5|8804
1649685000000|2022-04-11 13:50:00|1227.5|1226|1230.5|1229|1231.5|1230.5|1227.5|1226|9773
1649685300000|2022-04-11 13:55:00|1230|1229.5|1230|1229|1231|1230|1227|1226|15910
1649685600000|2022-04-11 14:00:00|1229.5|1228.5|1229.5|1228.5|1231|1230.5|1227.5|1227|13240
1649685900000|2022-04-11 14:05:00|1229|1228|1233.5|1232.5|1236|1235|1228.5|1227|11595
1649686200000|2022-04-11 14:10:00|1233|1232|1233|1232|1237.5|1236|1232|1231|10710
1649686500000|2022-04-11 14:15:00|1233.5|1232.5|1229.5|1228.5|1235|1234|1229.5|1228|14730
1649686800000|2022-04-11 14:20:00|1230|1229|1230|1229|1231.5|1231|1229.5|1228.5|10291
1649687100000|2022-04-11 14:25:00|1230.5|1229.5|1228|1227|1231.5|1230|1227|1226.5|5556
1649687400000|2022-04-11 14:30:00|1227.5|1226.5|1232.5|1231.5|1233|1232|1226|1224.5|11348
1649687700000|2022-04-11 14:35:00|1233.5|1232|1237.5|1236.5|1240|1239|1233.5|1232|24190
1649688000000|2022-04-11 14:40:00|1237|1237|1234|1233|1238|1237|1233.5|1232|8211
1649688300000|2022-04-11 14:45:00|1234.5|1233.5|1234|1233.5|1236|1235.5|1234|1233.5|7171
1649688600000|2022-04-11 14:50:00|1234.5|1234|1235|1234|1235|1234.5|1233|1232|11115
1649688900000|2022-04-11 14:55:00|1234.5|1233.5|1235.5|1234.5|1235.5|1234.5|1234|1232.5|26009
1649689200000|2022-04-11 15:00:00|1236|1235|1236.5|1236|1237.5|1237|1235.5|1234.5|14063
1649689500000|2022-04-11 15:05:00|1236|1235.5|1234.5|1233.5|1236.5|1236|1234|1233.5|11974
1649689800000|2022-04-11 15:10:00|1234|1233|1236|1235.5|1236.5|1236|1233.5|1233|7767
1649690100000|2022-04-11 15:15:00|1236.5|1236|1237.5|1237|1238.5|1238|1236|1235.5|7942
1649690400000|2022-04-11 15:20:00|1237|1236.5|1238.5|1237.5|1239|1238.5|1237|1236.5|11778
1649690700000|2022-04-11 15:25:00|1238|1237|1240.5|1239.5|1242.5|1241.5|1237.5|1237|19945
1649746800000|2022-04-12 07:00:00|1218|1217.5|1209|1206.5|1224|1217.5|1206|1203.5|17867
1649747100000|2022-04-12 07:05:00|1208.5|1205|1210.5|1208|1219|1217|1204|1201|11098
1649747400000|2022-04-12 07:10:00|1210|1209|1211|1209.5|1215|1213|1209|1207|4725
1649747700000|2022-04-12 07:15:00|1210.5|1208|1202.5|1201|1211|1210|1201|1199.5|16350
1649748000000|2022-04-12 07:20:00|1203|1201.5|1207|1205.5|1207.5|1206|1201|1200|7271
1649748300000|2022-04-12 07:25:00|1207.5|1206|1211.5|1210.5|1213|1211.5|1205.5|1204|21540
1649748600000|2022-04-12 07:30:00|1212|1211|1215.5|1214.5|1218.5|1217.5|1212|1211|15347
1649748900000|2022-04-12 07:35:00|1215|1214|1217.5|1215|1217.5|1215|1211.5|1210.5|5438
1649749200000|2022-04-12 07:40:00|1217|1214.5|1209|1208|1217|1214.5|1209|1208|2230
1649749500000|2022-04-12 07:45:00|1210|1208.5|1213|1211.5|1214|1212.5|1210|1208.5|5733
1649749800000|2022-04-12 07:50:00|1213.5|1211|1214.5|1213.5|1216|1214.5|1213.5|1211|6246
1649750100000|2022-04-12 07:55:00|1215|1214|1210.5|1209|1215|1214|1210.5|1209|2358
1649750400000|2022-04-12 08:00:00|1210|1209.5|1209.5|1209|1212|1211|1208|1206.5|12325
1649750700000|2022-04-12 08:05:00|1209|1208.5|1208.5|1207.5|1210|1209|1208.5|1207.5|4740
1649751000000|2022-04-12 08:10:00|1208|1206.5|1210.5|1209.5|1212.5|1211.5|1205|1203.5|26534
1649751300000|2022-04-12 08:15:00|1210|1209|1211|1210.5|1214.5|1213.5|1209.5|1208.5|5726
1649751600000|2022-04-12 08:20:00|1210.5|1210|1210.5|1209.5|1212|1210.5|1209.5|1208.5|5035
1649751900000|2022-04-12 08:25:00|1210|1209|1206|1205|1211|1210|1206|1205|7472
1649752200000|2022-04-12 08:30:00|1205.5|1204.5|1205.5|1204.5|1207.5|1207|1204.5|1203.5|4391
1649752500000|2022-04-12 08:35:00|1206|1205|1208|1207.5|1208.5|1207.5|1206|1205|7826
1649752800000|2022-04-12 08:40:00|1207.5|1207|1212|1211|1212|1211|1206.5|1206|6737
1649753100000|2022-04-12 08:45:00|1211.5|1210.5|1212|1211|1213|1212|1210.5|1209.5|6955
1649753400000|2022-04-12 08:50:00|1211.5|1210.5|1209|1208|1211.5|1210.5|1209|1208|3768
1649753700000|2022-04-12 08:55:00|1209.5|1208.5|1208.5|1207|1210|1209|1208|1207|3080
1649754000000|2022-04-12 09:00:00|1208|1207.5|1208.5|1207|1208.5|1207.5|1207.5|1206.5|1826
1649754300000|2022-04-12 09:05:00|1208|1207.5|1209.5|1208.5|1210|1209|1208|1207.5|2951
1649754600000|2022-04-12 09:10:00|1209|1208|1207.5|1206.5|1209|1208|1206.5|1205.5|2292
1649754900000|2022-04-12 09:15:00|1208|1207|1204.5|1203.5|1208.5|1208|1204|1203|9896
1649755200000|2022-04-12 09:20:00|1204|1203|1202|1201|1204|1203.5|1201|1200|9516
1649755500000|2022-04-12 09:25:00|1201.5|1200.5|1200.5|1199.5|1201.5|1200.5|1200|1199.5|3778
1649755800000|2022-04-12 09:30:00|1200|1199|1198|1197|1200.5|1199|1196.5|1195.5|7185
1649756100000|2022-04-12 09:35:00|1198.5|1197.5|1194.5|1193.5|1199|1197.5|1193.5|1192.5|7814
1649756400000|2022-04-12 09:40:00|1195||1194.5||1195||1194.5||1235
1649756700000|2022-04-12 09:45:00|1195|1194|1200.5|1199.5|1202|1201.5|1194.5|1194|39064
1649757000000|2022-04-12 09:50:00|1201|1200|1201.5|1200|1201.5|1201|1200|1199|5630
1649757300000|2022-04-12 09:55:00|1201|1200.5|1201.5|1200|1202|1201|1200|1199|4269
1649757600000|2022-04-12 10:00:00|1201|1199.5|1201.5|1200.5|1201.5|1200.5|1200|1199|6848
1649757900000|2022-04-12 10:05:00|1201|1200|1202.5|1201|1202.5|1201|1199.5|1199|5698
1649758200000|2022-04-12 10:10:00|1203|1201.5|1201|1200|1203|1202.5|1201|1200|1221
1649758500000|2022-04-12 10:15:00|1200.5|1200.5|1201.5|1200.5|1202|1201.5|1200|1199.5|8711
1649758800000|2022-04-12 10:20:00|1201|1200|1201.5|1200|1201.5|1200.5|1199.5|1199|6858
1649759100000|2022-04-12 10:25:00|1202|1200.5|1202.5|1201.5|1202.5|1201.5|1202|1200.5|457
1649759400000|2022-04-12 10:30:00||1201||1201||1201||1201|0
1649759700000|2022-04-12 10:35:00|1203|1202|1202.5|1201.5|1206.5|1205|1201.5|1200|8117
1649760000000|2022-04-12 10:40:00|1202|1200.5|1203|1201.5|1203|1202|1201.5|1200.5|1709
1649760300000|2022-04-12 10:45:00|1202.5|1201|1202|1200.5|1203|1201|1201.5|1200.5|39
1649760600000|2022-04-12 10:50:00|1201.5|1200|1201|1200|1202|1200|1201|1200|705
1649760900000|2022-04-12 10:55:00|1201.5|1200.5|1202|1201|1202|1201|1201|1200|2769
1649761200000|2022-04-12 11:00:00|1201.5|1200.5|1202.5|1201.5|1203.5|1203|1201.5|1200.5|4443
1649761500000|2022-04-12 11:05:00|1202|1201|1201.5|1200|1202.5|1202|1200.5|1200|2550
1649761800000|2022-04-12 11:10:00|1201|1199.5|1201|1200|1202|1201|1200.5|1199.5|3599
1649762100000|2022-04-12 11:15:00|1200.5|1199.5|1201|1200|1201|1200.5|1199.5|1198.5|9271
1649762400000|2022-04-12 11:20:00|1201.5|1200.5|1201.5|1200|1201.5|1200.5|1200.5|1199.5|4339
1649762700000|2022-04-12 11:25:00|1201|1200.5|1199.5|1198.5|1201.5|1200.5|1199|1198.5|7240
1649763000000|2022-04-12 11:30:00|1199|1198|1197|1195.5|1199|1198|1197|1195.5|4735
1649763300000|2022-04-12 11:35:00|1197.5|1196|1194.5|1193.5|1197.5|1196.5|1194|1193|2610
1649763600000|2022-04-12 11:40:00|1194|1192|1190|1188.5|1194.5|1193.5|1190|1188.5|2511
1649763900000|2022-04-12 11:45:00|1190.5|1189|1186.5|1185.5|1190.5|1189.5|1186|1184.5|8195
1649764200000|2022-04-12 11:50:00|1187|1186|1194.5|1193.5|1194.5|1193.5|1186.5|1185|39934
1649764500000|2022-04-12 11:55:00|1194|1193|1196|1195|1196.5|1195.5|1194|1193|11306
1649764800000|2022-04-12 12:00:00|1196.5|1195.5|1196|1195|1197|1196.5|1195.5|1194.5|7104
1649765100000|2022-04-12 12:05:00|1196.5|1195.5|1197|1195.5|1197|1196|1195|1193.5|6070
1649765400000|2022-04-12 12:10:00|1196.5|1195|1195.5|1194.5|1196.5|1195.5|1195|1194.5|2614
1649765700000|2022-04-12 12:15:00|1196|1195|1196|1195|1196.5|1195.5|1195.5|1195|1964
1649766000000|2022-04-12 12:20:00|1195.5|1194.5|1196|1195|1199.5|1198|1194.5|1193|20699
1649766300000|2022-04-12 12:25:00|1196.5|1195.5|1189.5|1188.5|1198|1197|1189.5|1188|11909
1649766600000|2022-04-12 12:30:00|1190|1188|1194|1193|1208.5|1205.5|1190|1188|38002
1649766900000|2022-04-12 12:35:00|1194.5|1193.5|1197|1195.5|1199|1197.5|1194.5|1193.5|15968
1649767200000|2022-04-12 12:40:00|1196.5|1195|1195|1193.5|1197|1195.5|1194|1193|7945
1649767500000|2022-04-12 12:45:00|1195.5|1194|1196.5|1195.5|1197|1196|1194|1193.5|10380
1649767800000|2022-04-12 12:50:00|1196|1195|1196.5|1195.5|1200|1199|1195.5|1194.5|18102
1649768100000|2022-04-12 12:55:00|1197|1196|1197.5|1196.5|1201.5|1199.5|1197|1195.5|7679
1649768400000|2022-04-12 13:00:00|1197|1196|1196.5|1195|1198|1196.5|1196.5|1195|1906
1649768700000|2022-04-12 13:05:00|1196|1194.5|1191.5|1190.5|1196|1194.5|1190.5|1189|4458
1649769000000|2022-04-12 13:10:00|1191|1189.5|1188.5|1187|1191|1189.5|1188.5|1187|878
1649769300000|2022-04-12 13:15:00|1188|1186.5|1186.5|1185|1189|1188|1186|1185|4353
1649769600000|2022-04-12 13:20:00|1186|1184.5|1191|1190|1191|1190.5|1182.5|1182|59790
1649769900000|2022-04-12 13:25:00|1191.5|1190.5|1190.5|1189.5|1192|1191|1190|1189|11528
1649770200000|2022-04-12 13:30:00|1191|1190|1189.5|1188.5|1192.5|1191|1189.5|1188.5|35958
1649770500000|2022-04-12 13:35:00|1190|1189|1192|1191.5|1193.5|1192.5|1188|1186.5|60441
1649770800000|2022-04-12 13:40:00|1192.5|1191|1191.5|1190.5|1193|1191|1190|1189|11922
1649771100000|2022-04-12 13:45:00|1192|1191|1193|1192|1194|1193|1191|1190|17452
1649771400000|2022-04-12 13:50:00|1193.5|1192.5|1196.5|1195.5|1199|1197.5|1193.5|1192|6570
1649771700000|2022-04-12 13:55:00|1196|1196|1196.5|1195|1198|1197|1194.5|1193|25560
1649772000000|2022-04-12 14:00:00|1197|1195.5|1202|1201|1203|1202|1196.5|1195|16245
1649772300000|2022-04-12 14:05:00|1202.5|1201.5|1200.5|1199.5|1204.5|1203|1200|1198.5|7017
1649772600000|2022-04-12 14:10:00|1201|1200|1200.5|1199.5|1201.5|1200.5|1199|1197.5|9563
1649772900000|2022-04-12 14:15:00|1201|1200|1200.5|1199.5|1201.5|1200.5|1199|1198|14484
1649773200000|2022-04-12 14:20:00|1200|1199|1196|1195|1201.5|1200|1195.5|1194.5|13921
1649773500000|2022-04-12 14:25:00|1195.5|1194.5|1195|1193.5|1195.5|1194.5|1193.5|1192.5|37086
1649773800000|2022-04-12 14:30:00|1194.5|1193|1189|1188|1194.5|1193|1187.5|1186.5|12558
1649774100000|2022-04-12 14:35:00|1188.5|1187.5|1180.5|1180|1188.5|1187.5|1180|1178.5|9620
1649774400000|2022-04-12 14:40:00|1180|1179|1173|1171.5|1180|1179.5|1172|1171.5|11123
1649774700000|2022-04-12 14:45:00|1172.5|1171|1180|1179|1180|1179|1170|1169|32428
1649775000000|2022-04-12 14:50:00|1179.5|1178.5|1181|1180|1181|1180.5|1178.5|1178|17252
1649775300000|2022-04-12 14:55:00|1180.5|1179.5|1181|1180|1181|1180.5|1179.5|1179|10525
1649775600000|2022-04-12 15:00:00|1181.5|1180.5|1186.5|1185.5|1187|1186|1181.5|1180.5|22572
1649775900000|2022-04-12 15:05:00|1186|1185|1186|1185|1186|1185.5|1184.5|1184|18718
1649776200000|2022-04-12 15:10:00|1185.5|1184.5|1186|1185.5|1186.5|1185.5|1185.5|1184.5|8547
1649776500000|2022-04-12 15:15:00|1186.5|1186|1185.5|1185|1187.5|1187|1185|1184.5|32556
1649776800000|2022-04-12 15:20:00|1186|1185.5|1186.5|1185.5|1186.5|1186|1185|1184.5|37178
1649777100000|2022-04-12 15:25:00|1186|1186|1187|1186|1187|1186|1184.5|1184|36885
1649833200000|2022-04-13 07:00:00|1161|1156.5|1151.5|1149|1169.5|1165|1148|1147|26426
1649833500000|2022-04-13 07:05:00|1151|1148|1138.5|1136|1151|1148|1137.5|1133.5|10816
1649833800000|2022-04-13 07:10:00|1139|1136.5|1138.5|1136.5|1142.5|1141.5|1136.5|1134.5|16638
1649834100000|2022-04-13 07:15:00|1138|1138|1146.5|1145.5|1149|1147|1135.5|1133.5|23010
1649834400000|2022-04-13 07:20:00|1146|1145|1146.5|1145.5|1149|1148|1145|1144|14092
1649834700000|2022-04-13 07:25:00|1146|1145|1147.5|1145.5|1151.5|1150.5|1143|1141.5|20712
1649835000000|2022-04-13 07:30:00|1147|1145|1145.5|1144|1148|1146.5|1143.5|1142|16693
1649835300000|2022-04-13 07:35:00|1147|1144.5|1145.5|1144|1147.5|1146|1145|1143|7485
1649835600000|2022-04-13 07:40:00|1145|1143.5|1143.5|1142.5|1146.5|1146|1142.5|1141.5|25310
1649835900000|2022-04-13 07:45:00|1143|1142|1138|1137|1147.5|1145.5|1138|1136.5|33178
1649836200000|2022-04-13 07:50:00|1137.5|1136.5|1122|1120|1137.5|1136.5|1118|1116.5|19503
1649836500000|2022-04-13 07:55:00|1121.5|1120.5|1125.5|1124.5|1125.5|1124.5|1119|1117.5|18445
1649836800000|2022-04-13 08:00:00|1126|1125|1127.5|1126.5|1129|1127.5|1124.5|1123|40642
1649837100000|2022-04-13 08:05:00|1128|1127|1125|1124|1129|1128|1125|1124|8405
1649837400000|2022-04-13 08:10:00|1125.5|1124.5|1125.5|1125|1126|1125|1123|1122|24338
1649837700000|2022-04-13 08:15:00|1126|1124.5|1125|1124|1132|1131|1124.5|1122.5|78911
1649838000000|2022-04-13 08:20:00|1125.5|1124.5|1126.5|1125.5|1127.5|1126|1124.5|1123|28351
1649838300000|2022-04-13 08:25:00|1126|1125|1126|1124.5|1127.5|1126.5|1125|1124.5|22734
1649838600000|2022-04-13 08:30:00|1126.5|1125|1117|1115.5|1126.5|1125.5|1117|1115.5|17069
1649838900000|2022-04-13 08:35:00|1116.5|1115|1116.5|1115.5|1118|1116|1115|1113.5|11411
1649839200000|2022-04-13 08:40:00|1116|1115|1116.5|1115|1117.5|1117|1115|1114.5|12759
1649839500000|2022-04-13 08:45:00|1116|1115.5|1122.5|1121|1123|1121|1116|1115.5|48732
1649839800000|2022-04-13 08:50:00|1122|1121.5|1121.5|1120|1124|1122.5|1118.5|1117.5|9153
1649840100000|2022-04-13 08:55:00|1122|1121|1125|1124|1126.5|1125|1121.5|1120|12392
1649840400000|2022-04-13 09:00:00|1125.5|1124.5|1126.5|1125|1126.5|1126|1124|1122.5|7508
1649840700000|2022-04-13 09:05:00|1125.5|1124.5|1126|1125.5|1126.5|1126|1124|1122.5|12184
1649841000000|2022-04-13 09:10:00|1126.5|1125|1127|1126|1129|1127.5|1125|1123|96653
1649841300000|2022-04-13 09:15:00|1127.5|1126.5|1123.5|1122.5|1128.5|1127|1123.5|1122.5|2717
1649841600000|2022-04-13 09:20:00|1123|1122|1117.5|1116|1123|1122|1117.5|1116|4161
1649841900000|2022-04-13 09:25:00|1117|1115|1115.5|1114|1117.5|1116.5|1113|1111.5|22326
1649842200000|2022-04-13 09:30:00|1115|1113.5|1114.5|1113|1115|1114|1114|1113|7464
1649842500000|2022-04-13 09:35:00|1114|1113.5|1115.5|1114.5|1116|1115.5|1112.5|1111.5|12526
1649842800000|2022-04-13 09:40:00|1115|1115|1117.5|1116.5|1119|1117.5|1115|1114|22837
1649843100000|2022-04-13 09:45:00|1117|1116|1116.5|1116|1118.5|1117.5|1116.5|1115.5|4556
1649843400000|2022-04-13 09:50:00|1116|1115|1115.5|1114.5|1117.5|1117|1113|1111.5|16316
1649843700000|2022-04-13 09:55:00|1115|1115|1116|1115|1118.5|1118|1115|1114.5|30531
1649844000000|2022-04-13 10:00:00|1116.5|1115.5|1123|1122|1123|1122|1116.5|1115.5|13163
1649844300000|2022-04-13 10:05:00|1123.5|1122.5|1123.5|1122.5|1129|1127|1123|1121.5|173713
1649844600000|2022-04-13 10:10:00|1124|1123|1123.5|1122|1127.5|1126.5|1123.5|1122|8217
1649844900000|2022-04-13 10:15:00|1123|1122.5|1119.5|1118.5|1125|1123.5|1119.5|1118.5|6692
1649845200000|2022-04-13 10:20:00|1120|1119|1118.5|1117.5|1120|1119.5|1118.5|1117|59696
1649845500000|2022-04-13 10:25:00|1118|1117|1118.5|1117.5|1119.5|1118.5|1118|1116.5|2435
1649845800000|2022-04-13 10:30:00|1118|1117|1113.5|1112|1118|1117|1111.5|1110.5|6449
1649846100000|2022-04-13 10:35:00|1114|1112.5|1121|1120|1121.5|1120.5|1114|1112.5|32250
1649846400000|2022-04-13 10:40:00|1121.5|1120.5|1121.5|1120.5|1121.5|1121|1120|1119|6440
1649846700000|2022-04-13 10:45:00|1121|1120|1126|1125|1126|1125|1121|1120|17052
1649847000000|2022-04-13 10:50:00|1126.5|1125.5|1126.5|1125.5|1129|1128.5|1124.5|1123.5|15442
1649847300000|2022-04-13 10:55:00|1127|1126|1130.5|1129.5|1131|1130|1126|1125.5|77724
1649847600000|2022-04-13 11:00:00|1130|1129|1129.5|1128.5|1131|1129.5|1126.5|1125|17406
1649847900000|2022-04-13 11:05:00|1129|1128|1128.5|1128|1131.5|1130|1128|1127|7577
1649848200000|2022-04-13 11:10:00|1129|1128.5|1131|1129.5|1131|1130|1127.5|1127|15011
1649848500000|2022-04-13 11:15:00|1130.5|1128.5|1126|1124.5|1130.5|1129.5|1126|1124.5|22756
1649848800000|2022-04-13 11:20:00|1126.5|1124|1125.5|1123.5|1129|1128|1125|1123|29750
1649849100000|2022-04-13 11:25:00|1126|1124|1130|1129|1130.5|1129.5|1123|1122|25438
1649849400000|2022-04-13 11:30:00|1130.5|1129.5|1127|1125.5|1132.5|1132|1124.5|1122.5|26826
1649849700000|2022-04-13 11:35:00|1127.5|1126|1128|1126.5|1129|1127.5|1127|1125.5|4489
1649850000000|2022-04-13 11:40:00|1128.5|1127|1128|1127|1129|1128.5|1127|1125.5|4836
1649850300000|2022-04-13 11:45:00|1128.5|1127.5|1129|1128.5|1130|1129|1128|1127|20916
1649850600000|2022-04-13 11:50:00|1129.5|1129|1131|1130.5|1132|1130.5|1127|1125.5|13416
1649850900000|2022-04-13 11:55:00|1130.5|1130|1130.5|1129.5|1132|1131|1128.5|1127|17011
1649851200000|2022-04-13 12:00:00|1131|1130|1131|1130|1131|1130.5|1131|1130|1457
1649851500000|2022-04-13 12:05:00|1132|1130.5|1131|1130|1133|1132|1130|1128.5|19313
1649851800000|2022-04-13 12:10:00|1131.5|1130.5|1130.5|1130|1131.5|1131|1130.5|1130|2882
1649852100000|2022-04-13 12:15:00|1131|1130.5|1131.5|1130.5|1132.5|1131.5|1131|1130|5075
1649852400000|2022-04-13 12:20:00|1131|1130|1127.5|1126.5|1131|1130|1127.5|1126|4123
1649852700000|2022-04-13 12:25:00|1127|1127|1129.5|1128.5|1130.5|1129|1125|1123.5|8377
1649853000000|2022-04-13 12:30:00|1129|1128|1130|1129|1130.5|1129.5|1127.5|1126|11844
1649853300000|2022-04-13 12:35:00|1129.5|1128.5|1129|1127.5|1130|1129.5|1128.5|1127.5|2866
1649853600000|2022-04-13 12:40:00|1128.5|1128|1129.5|1128.5|1130|1129|1127.5|1126.5|11322
1649853900000|2022-04-13 12:45:00|1129|1128|1128.5|1127.5|1129|1128.5|1127.5|1127|2687
1649854200000|2022-04-13 12:50:00|1129|1128|1130.5|1129|1131|1130|1128.5|1127.5|87707
1649854500000|2022-04-13 12:55:00|1130|1129.5|1131|1130|1131|1130|1130|1129.5|3720
1649854800000|2022-04-13 13:00:00|1131.5|1130.5|1129|1128|1132|1131.5|1129|1128|3992
1649855100000|2022-04-13 13:05:00|1129.5|1128.5|1129|1128|1129.5|1128.5|1127|1126|8229
1649855400000|2022-04-13 13:10:00|1128.5|1127.5|1129.5|1129|1131|1130|1128|1127.5|22598
1649855700000|2022-04-13 13:15:00|1130|1128.5|1131.5|1130|1131.5|1130|1130|1128.5|3561
1649856000000|2022-04-13 13:20:00|1131|1129.5|1133|1132|1136.5|1135|1130|1129.5|28377
1649856300000|2022-04-13 13:25:00|1132.5|1131.5|1135|1134|1135.5|1134.5|1132.5|1131.5|38777
1649856600000|2022-04-13 13:30:00|1135.5|1134.5|1130.5|1129|1135.5|1134.5|1126.5|1125|26167
1649856900000|2022-04-13 13:35:00|1130|1129.5|1132.5|1131.5|1133|1131.5|1130|1129|9726
1649857200000|2022-04-13 13:40:00|1132|1131|1134.5|1133.5|1136.5|1135|1131|1130|19677
1649857500000|2022-04-13 13:45:00|1135|1134|1136.5|1135.5|1136.5|1136|1135|1134|11394
1649857800000|2022-04-13 13:50:00|1137|1136|1142|1141|1142|1141.5|1135.5|1134.5|13743
1649858100000|2022-04-13 13:55:00|1141.5|1140.5|1141|1140|1145.5|1145|1140|1139|13786
1649858400000|2022-04-13 14:00:00|1141.5|1140.5|1146|1145|1146|1145|1136.5|1136|17387
1649858700000|2022-04-13 14:05:00|1146.5|1145.5|1146|1145|1149.5|1149|1146|1145|5664
1649859000000|2022-04-13 14:10:00|1146.5|1145.5|1147|1146|1147|1146.5|1145|1144.5|8716
1649859300000|2022-04-13 14:15:00|1147.5|1146.5|1150.5|1149|1151.5|1150|1147|1146|15857
1649859600000|2022-04-13 14:20:00|1151|1149.5|1149|1148.5|1151|1150.5|1148.5|1147.5|4921
1649859900000|2022-04-13 14:25:00|1148.5|1147.5|1149|1148.5|1152.5|1151.5|1147.5|1147|28075
1649860200000|2022-04-13 14:30:00|1149.5|1149|1151.5|1150.5|1151.5|1151|1149|1148.5|37235
1649860500000|2022-04-13 14:35:00|1152|1151|1151|1150|1152|1151.5|1149.5|1148.5|22651
1649860800000|2022-04-13 14:40:00|1150.5|1149.5|1151.5|1150.5|1153|1152|1150|1149.5|20762
1649861100000|2022-04-13 14:45:00|1151|1150|1150.5|1150|1151.5|1151|1149|1148.5|25872
1649861400000|2022-04-13 14:50:00|1151|1149.5|1150.5|1149.5|1151.5|1150.5|1148|1147.5|17195
1649861700000|2022-04-13 14:55:00|1150|1149|1150.5|1149.5|1150.5|1150|1148.5|1147.5|17858
1649862000000|2022-04-13 15:00:00|1150|1150|1152.5|1151.5|1152.5|1152|1150|1149.5|21366
1649862300000|2022-04-13 15:05:00|1152|1151|1151.5|1150.5|1152|1151|1150|1149|8740
1649862600000|2022-04-13 15:10:00|1152|1151|1154.5|1153.5|1155|1153.5|1150.5|1150|14832
1649862900000|2022-04-13 15:15:00|1155|1154|1154.5|1153.5|1155|1154.5|1153.5|1152.5|11343
1649863200000|2022-04-13 15:20:00|1155|1154|1153|1152|1155|1154|1152.5|1152|20266
1649863500000|2022-04-13 15:25:00|1152.5|1151.5|1153.5|1152.5|1156.5|1155.5|1152|1151.5|32498
1649919600000|2022-04-14 07:00:00|1156|1153.5|1154|1151.5|1157.5|1155|1146.5|1144|11702
1649919900000|2022-04-14 07:05:00|1153.5|1151|1144.5|1143.5|1154.5|1152.5|1144|1143|7987
1649920200000|2022-04-14 07:10:00|1144|1142|1148|1147|1150.5|1148.5|1140.5|1138.5|11306
1649920500000|2022-04-14 07:15:00|1148.5|1146.5|1152|1150|1152.5|1151.5|1148.5|1146.5|10818
1649920800000|2022-04-14 07:20:00|1151.5|1149|1147.5|1146|1151.5|1149|1147.5|1146|4006
1649921100000|2022-04-14 07:25:00|1147|1145.5|1151|1149.5|1151.5|1150.5|1147|1145.5|10228
1649921400000|2022-04-14 07:30:00|1151.5|1150|1150.5|1149|1151.5|1151|1149.5|1148|4237
1649921700000|2022-04-14 07:35:00|1150|1149.5|1148|1147|1150.5|1149.5|1145.5|1144|4183
1649922000000|2022-04-14 07:40:00|1148.5|1146.5|1153.5|1152|1153.5|1152|1148|1146.5|5459
1649922300000|2022-04-14 07:45:00|1154.5|1151.5|1154.5|1153|1155.5|1154|1152.5|1151|8753
1649922600000|2022-04-14 07:50:00|1155|1153.5|1152|1150.5|1155|1153.5|1151|1149.5|2592
1649922900000|2022-04-14 07:55:00|1151.5|1149.5|1151|1150|1153.5|1152.5|1150.5|1149|4250
1649923200000|2022-04-14 08:00:00|1150.5|1149.5|1150.5|1149|1151|1150|1150|1149|2790
1649923500000|2022-04-14 08:05:00|1150|1149.5|1150|1149|1150.5|1149.5|1149|1148|3574
1649923800000|2022-04-14 08:10:00|1150.5|1149.5|1151.5|1150|1152|1151|1150|1149|4973
1649924100000|2022-04-14 08:15:00|1151|1149.5|1144.5|1143|1151.5|1149.5|1144|1142.5|3602
1649924400000|2022-04-14 08:20:00|1144|1142.5|1142|1141|1144|1142.5|1141|1139|4565
1649924700000|2022-04-14 08:25:00|1141.5|1140|1140.5|1139.5|1141.5|1140|1139|1137.5|4038
1649925000000|2022-04-14 08:30:00|1141|1140|1139.5|1139|1141.5|1141|1138.5|1138|3543
1649925300000|2022-04-14 08:35:00|1139|1138.5|1140.5|1139.5|1141|1140|1139|1138|6233
1649925600000|2022-04-14 08:40:00|1140|1139|1141.5|1140.5|1141.5|1140.5|1139.5|1138.5|2832
1649925900000|2022-04-14 08:45:00|1141|1140|1141|1140|1141|1140|1138.5|1138|3255
1649926200000|2022-04-14 08:50:00|1141.5|1140.5|1146.5|1145|1146.5|1145.5|1141.5|1140.5|6181
1649926500000|2022-04-14 08:55:00|1146|1144|1145|1144|1146|1145|1144.5|1143.5|3727
1649926800000|2022-04-14 09:00:00|1144.5|1143.5|1143.5|1142.5|1145|1144|1143|1142|3704
1649927100000|2022-04-14 09:05:00|1144|1143|1143|1142|1144.5|1143.5|1142.5|1142|2228
1649927700000|2022-04-14 09:15:00|1149|1148.5|1146.5|1145.5|1151|1148.5|1142|1140.5|63502
1649928000000|2022-04-14 09:20:00|1146|1145|1140.5|1139|1146|1145|1139|1137.5|6731
1649928300000|2022-04-14 09:25:00|1140|1139.5|1141|1140|1143.5|1142|1139.5|1139.5|4035
1649928600000|2022-04-14 09:30:00|1140.5|1140.5|1143.5|1142|1145|1143.5|1140.5|1140.5|3776
1649928900000|2022-04-14 09:35:00|1143|1142.5|1145.5|1145|1145.5|1145|1143|1142.5|2538
1649929200000|2022-04-14 09:40:00|1145|1144.5|1143|1142|1145|1144.5|1142.5|1142|3309
1649929500000|2022-04-14 09:45:00|1143.5|1142.5|1142|1141|1144|1143|1141|1140|4024
1649929800000|2022-04-14 09:50:00|1142.5|1141.5|1145|1144.5|1145.5|1144.5|1141.5|1141|92240
1649930100000|2022-04-14 09:55:00|1145.5|1145|1145|1143.5|1147|1145.5|1144|1143|409335
1649930400000|2022-04-14 10:00:00|1144.5|1144|1145|1144|1147|1146|1144.5|1144|6025
1649930700000|2022-04-14 10:05:00|1145.5|1144.5|1145|1143.5|1146.5|1145.5|1144.5|1143.5|7519
1649931000000|2022-04-14 10:10:00|1144.5|1144|1145|1144|1146.5|1145.5|1144.5|1143.5|7391
1649931300000|2022-04-14 10:15:00|1144.5|1143.5|1146|1145|1146|1145|1144.5|1143.5|4721
1649931600000|2022-04-14 10:20:00|1146.5|1145.5|1146.5|1145.5|1150|1148.5|1146|1144.5|7493
1649931900000|2022-04-14 10:25:00|1146|1145|1146.5|1145|1146.5|1145|1144.5|1143.5|5554
1649932200000|2022-04-14 10:30:00|1146|1145.5|1146.5|1145|1146.5|1146|1146|1145|2863
1649932500000|2022-04-14 10:35:00|1146|1145.5|1143.5|1142.5|1146.5|1145.5|1143.5|1142.5|5225
1649932800000|2022-04-14 10:40:00|1143|1142|1143|1141.5|1143|1142|1142.5|1141.5|999
1649933100000|2022-04-14 10:45:00|1142.5|1142|1141|1140|1142.5|1142|1141|1140|1912
1649933400000|2022-04-14 10:50:00|1141.5|1140.5|1142.5|1141.5|1143.5|1143|1141.5|1140.5|5427
1649933700000|2022-04-14 10:55:00|1142|1141|1139.5|1139|1142|1141.5|1139.5|1139|2475
1649934000000|2022-04-14 11:00:00|1140|1138.5|1141.5|1140.5|1141.5|1140.5|1140|1138|2047
1649934300000|2022-04-14 11:05:00|1142|1141|1144|1143|1144|1143|1142|1141|3129
1649934600000|2022-04-14 11:10:00|1144.5|1143.5|1145.5|1144.5|1146.5|1145|1144|1143.5|24974
1649934900000|2022-04-14 11:15:00|1145|1144|1146|1144.5|1146|1145.5|1145|1144|1919
1649935200000|2022-04-14 11:20:00|1145.5|1145|1147|1146|1148|1146.5|1145.5|1144.5|4358
1649935500000|2022-04-14 11:25:00|1146.5|1145.5|1145.5|1144.5|1147|1145.5|1145|1144.5|8131
1649935800000|2022-04-14 11:30:00|1145|1144|1145.5|1144|1145.5|1144.5|1145|1144|83
1649936100000|2022-04-14 11:35:00|1145|1144.5|1146.5|1145.5|1146.5|1145.5|1144.5|1144|2248
1649936400000|2022-04-14 11:40:00|1146|1146|1146.5|1145.5|1146.5|1146|1146|1145.5|8218
1649936700000|2022-04-14 11:45:00|1147|1146|1147|1145.5|1151.5|1150.5|1146.5|1145.5|12338
1649937000000|2022-04-14 11:50:00|1146.5|1145|1145.5|1144|1147|1146.5|1144|1142.5|9167
1649937300000|2022-04-14 11:55:00|1146|1144.5|1143.5|1142.5|1146|1145|1143.5|1142|4989
1649937600000|2022-04-14 12:00:00|1144|1142|1145.5|1144|1146.5|1145|1144|1142|1282
1649937900000|2022-04-14 12:05:00|1146.5|1144.5|1146|1145|1146.5|1145|1145|1144|3115
1649938200000|2022-04-14 12:10:00|1146.5|1145.5|1146.5|1145.5|1147|1146|1145.5|1144.5|5489
1649938500000|2022-04-14 12:15:00|1147|1146|1146.5|1145.5|1147.5|1146.5|1146|1145|4097
1649938800000|2022-04-14 12:20:00|1147|1146|1147.5|1146.5|1149.5|1148|1147|1145.5|8779
1649939100000|2022-04-14 12:25:00|1148|1147|1146|1145|1148|1147|1146|1145|4870
1649939400000|2022-04-14 12:30:00|1146.5|1145.5|1145.5|1144.5|1147|1146|1145|1144|4670
1649939700000|2022-04-14 12:35:00|1146|1145|1141.5|1140.5|1146.5|1145|1141.5|1140.5|7662
1649940000000|2022-04-14 12:40:00|1142|1140|1141.5|1140.5|1143|1142|1141|1140|5242
1649940300000|2022-04-14 12:45:00|1142|1141|1142.5|1142|1143.5|1143|1141.5|1140.5|7095
1649940600000|2022-04-14 12:50:00|1143|1141.5|1142|1141|1144.5|1143.5|1142|1140.5|5384
1649940900000|2022-04-14 12:55:00|1141.5|1140.5|1145|1144|1145.5|1144.5|1141.5|1140.5|20089
1649941200000|2022-04-14 13:00:00|1145.5|1144.5|1146|1144.5|1146.5|1145|1142.5|1141.5|10245
1649941500000|2022-04-14 13:05:00|1145.5|1145|1146|1145|1146|1145|1143.5|1142.5|6276
1649941800000|2022-04-14 13:10:00|1146.5|1145.5|1144|1143|1146.5|1146|1144|1143|3827
1649942100000|2022-04-14 13:15:00|1144.5|1143.5|1145|1144|1145.5|1144.5|1144.5|1143.5|2863
1649942400000|2022-04-14 13:20:00|1145.5|1144.5|1146|1145|1146|1145.5|1145|1144|2885
1649942700000|2022-04-14 13:25:00|1146.5|1145.5|1146|1144.5|1147|1146|1145|1144.5|4957
1649943000000|2022-04-14 13:30:00|1146.5|1145|1146.5|1145.5|1147|1146|1144.5|1144|13789
1649943300000|2022-04-14 13:35:00|1147|1146|1142.5|1141.5|1147|1146|1141|1140.5|31213
1649943600000|2022-04-14 13:40:00|1143|1142|1136.5|1135.5|1143.5|1142.5|1136.5|1135.5|6609
1649943900000|2022-04-14 13:45:00|1137|1136|1136|1135|1137.5|1137|1135.5|1135|10812
1649944200000|2022-04-14 13:50:00|1135.5|1134.5|1134.5|1133|1135.5|1134.5|1133.5|1132.5|10037
1649944500000|2022-04-14 13:55:00|1134|1133.5|1132|1130.5|1134|1134|1132|1130.5|5401
1649944800000|2022-04-14 14:00:00|1132.5|1131|1135|1134|1135.5|1134.5|1132.5|1131|7940
1649945100000|2022-04-14 14:05:00|1135.5|1134.5|1134.5|1133.5|1137|1136|1133.5|1133|5377
1649945400000|2022-04-14 14:10:00|1135|1134|1138.5|1138|1138.5|1138|1135|1133.5|6829
1649945700000|2022-04-14 14:15:00|1138|1137.5|1139.5|1138.5|1140|1139.5|1136.5|1135.5|7582
1649946000000|2022-04-14 14:20:00|1139|1138|1139|1138|1139.5|1138.5|1137.5|1137|11807
1649946300000|2022-04-14 14:25:00|1138.5|1137.5|1136.5|1135.5|1139|1138.5|1135|1134.5|12277
1649946600000|2022-04-14 14:30:00|1137|1136|1136.5|1136|1138.5|1137.5|1136.5|1135.5|6885
1649946900000|2022-04-14 14:35:00|1136|1135.5|1131.5|1130.5|1136.5|1136|1131|1130.5|10085
1649947200000|2022-04-14 14:40:00|1131|1130|1131|1130|1132|1131|1129.5|1129|14866
1649947500000|2022-04-14 14:45:00|1130.5|1130.5|1128|1127|1131.5|1130.5|1127|1126|18205
1649947800000|2022-04-14 14:50:00|1128.5|1127.5|1130.5|1129.5|1131|1130.5|1126|1125|11459
1649948100000|2022-04-14 14:55:00|1130|1130|1130.5|1130|1131|1130|1129.5|1128.5|10076
1649948400000|2022-04-14 15:00:00|1131|1130.5|1130|1129.5|1131.5|1130.5|1130|1129.5|6905
1649948700000|2022-04-14 15:05:00|1129.5|1129|1129|1128|1131|1130.5|1128.5|1128|15850
1649949000000|2022-04-14 15:10:00|1129.5|1128.5|1128.5|1128|1130.5|1130|1128.5|1127.5|5163
1649949300000|2022-04-14 15:15:00|1129|1127.5|1129.5|1129|1130|1129|1128|1127.5|8636
1649949600000|2022-04-14 15:20:00|1130|1128.5|1131|1130|1131|1130.5|1128.5|1128|8547
1649949900000|2022-04-14 15:25:00|1130.5|1130.5|1133.5|1132|1133.5|1132|1130|1129.5|16735
1650351600000|2022-04-19 07:00:00|1155|1139|1142|1140|1155|1145|1134|1130|55366
1650351900000|2022-04-19 07:05:00|1142.5|1139|1131.5|1129|1142.5|1140|1127.5|1124|2610
1650352200000|2022-04-19 07:10:00|1132|1128.5|1131|1129|1133.5|1132|1125|1122.5|4134
1650352500000|2022-04-19 07:15:00|1129|1127.5|1135|1132.5|1135.5|1134|1128.5|1127|5507
1650352800000|2022-04-19 07:20:00|1135.5|1133|1140|1138.5|1141|1139|1134.5|1132.5|3020
1650353100000|2022-04-19 07:25:00|1139.5|1138|1136.5|1135|1141|1139|1135|1133.5|750
1650353400000|2022-04-19 07:30:00|1145|1144.5|1144|1142|1145|1144.5|1139.5|1138|20638
1650353700000|2022-04-19 07:35:00|1143.5|1141.5|1137|1135.5|1143.5|1142|1134.5|1134|7768
1650354000000|2022-04-19 07:40:00|1136.5|1135|1137|1136|1138.5|1137|1132|1130.5|9788
1650354300000|2022-04-19 07:45:00|1136.5|1135.5|1139.5|1137.5|1143.5|1141.5|1136.5|1135.5|9854
1650354600000|2022-04-19 07:50:00|1139|1137|1135.5|1134.5|1139.5|1138.5|1134.5|1133|28355
1650354900000|2022-04-19 07:55:00|1135|1134|1138|1136.5|1139.5|1138|1133|1131.5|6159
1650355200000|2022-04-19 08:00:00|1138.5|1137|1139|1138|1140|1138.5|1136.5|1134.5|7515
1650355500000|2022-04-19 08:05:00|1139.5|1138.5|1139.5|1138|1143.5|1142|1138|1137.5|8992
1650355800000|2022-04-19 08:10:00|1139|1137.5|1137.5|1137|1140|1139|1136|1135|8728
1650356100000|2022-04-19 08:15:00|1137|1136.5|1139|1138|1140|1139.5|1137|1136.5|8494
1650356400000|2022-04-19 08:20:00|1138.5|1137.5|1137.5|1137|1139|1138|1137.5|1136.5|4979
1650356700000|2022-04-19 08:25:00|1138|1136.5|1139|1138|1140|1139.5|1137|1136|5209
1650357000000|2022-04-19 08:30:00|1139.5|1138.5|1137|1136|1139.5|1139|1136.5|1135.5|1752
1650357300000|2022-04-19 08:35:00|1136.5|1135.5|1135|1133.5|1136.5|1135.5|1134|1133|5796
1650357600000|2022-04-19 08:40:00|1134.5|1133|1134|1133|1135|1134|1133.5|1132.5|2944
1650357900000|2022-04-19 08:45:00|1133.5|1133.5|1131.5|1130.5|1133.5|1133.5|1131.5|1130.5|826
1650358200000|2022-04-19 08:50:00|1131|1130|1127.5|1126|1131.5|1130.5|1127|1126|2239
1650358500000|2022-04-19 08:55:00|1128|1126.5|1134.5|1133.5|1135.5|1134.5|1128|1126.5|23090
1650358800000|2022-04-19 09:00:00|1135|1134|1139.5|1138.5|1140|1139|1135|1134|13823
1650359100000|2022-04-19 09:05:00|1140|1139|1141.5|1140.5|1143|1141.5|1139|1138.5|9428
1650359400000|2022-04-19 09:10:00|1141|1140|1140.5|1140|1141|1140|1139.5|1139|4585
1650359700000|2022-04-19 09:15:00|1140|1139.5|1138.5|1137.5|1140.5|1139.5|1138|1137|4326
1650360000000|2022-04-19 09:20:00|1139.5|1138|1139.5|1139|1141|1140.5|1139.5|1138|6442
1650360300000|2022-04-19 09:25:00|1140|1138.5|1137|1136|1140.5|1139.5|1137|1136|4642
1650360600000|2022-04-19 09:30:00|1137.5|1136.5|1138.5|1137.5|1139.5|1138|1137|1136.5|2466
1650360900000|2022-04-19 09:35:00|1138|1137|1139.5|1138.5|1139.5|1139|1137.5|1137|4857
1650361200000|2022-04-19 09:40:00|1139|1138|1139|1138|1139.5|1138.5|1137.5|1137|12283
1650361500000|2022-04-19 09:45:00|1138.5|1137.5|1140|1139|1140.5|1139.5|1138.5|1137.5|2728
1650361800000|2022-04-19 09:50:00|1140.5|1139.5|1139.5|1138.5|1141.5|1140|1138.5|1137.5|16950
1650362100000|2022-04-19 09:55:00|1140|1139|1142|1141|1142|1141.5|1139.5|1138.5|100799
1650362400000|2022-04-19 10:00:00|1141.5|1141.5|1142|1141|1142|1141.5|1140.5|1140|2996
1650362700000|2022-04-19 10:05:00|1142.5|1141.5|1143|1142|1144.5|1143.5|1142.5|1141.5|5379
1650363000000|2022-04-19 10:10:00|1142.5|1141.5|1142.5|1141.5|1143|1142.5|1142|1141|2428
1650363300000|2022-04-19 10:15:00|1142|1142|1143.5|1142.5|1143.5|1143|1142|1141|2781
1650363600000|2022-04-19 10:20:00|1143|1142|1141.5|1140.5|1143|1142.5|1141.5|1140.5|2065
1650363900000|2022-04-19 10:25:00|1141|1140|1139.5|1138|1141|1140|1138.5|1137|3393
1650364200000|2022-04-19 10:30:00|1139|1138.5|1139|1138.5|1139.5|1138.5|1138.5|1137.5|1691
1650364500000|2022-04-19 10:35:00|1139.5|1137.5|1139.5|1138|1139.5|1138.5|1138|1137.5|4326
1650364800000|2022-04-19 10:40:00|1139|1137.5|1140|1138.5|1140.5|1139.5|1138.5|1137.5|6306
1650365100000|2022-04-19 10:45:00|1139.5|1138|1139.5|1138|1140|1138.5|1138.5|1138|354
1650365400000|2022-04-19 10:50:00|1140|1138.5|1138|1137|1140|1139.5|1138|1137|1999
1650365700000|2022-04-19 10:55:00|1138.5|1137.5|1139|1138|1139.5|1138.5|1138.5|1137|2571
1650366000000|2022-04-19 11:00:00|1138.5|1137.5|1139.5|1138|1139.5|1138.5|1138|1137|1556
1650366300000|2022-04-19 11:05:00|1139|1138.5|1138|1137.5|1139|1138.5|1138|1137|1259
1650366600000|2022-04-19 11:10:00|1138.5|1138|1140|1139|1141.5|1140.5|1138|1137.5|6659
1650366900000|2022-04-19 11:15:00|1139.5|1139.5|1141.5|1140.5|1141.5|1140.5|1139.5|1139.5|2074
1650367200000|2022-04-19 11:20:00|1141|1140|1141.5|1140.5|1141.5|1141|1141|1139.5|626
1650367500000|2022-04-19 11:25:00|1141|1140|1139|1138|1141|1140|1139|1138|2930
1650367800000|2022-04-19 11:30:00|1138.5|1138.5|1141.5|1140.5|1142|1141|1138.5|1138.5|3341
1650368100000|2022-04-19 11:35:00|1142|1141|1141|1140|1142|1141.5|1140.5|1140|2508
1650368400000|2022-04-19 11:40:00|1141.5|1140.5|1140.5|1139.5|1141.5|1141|1140|1139.5|5516
1650368700000|2022-04-19 11:45:00|1141|1140|1142|1141|1142|1141.5|1141|1140|1156
1650369000000|2022-04-19 11:50:00|1141.5|1141.5|1141.5|1140.5|1142|1141.5|1141|1140.5|1448
1650369300000|2022-04-19 11:55:00|||||||||22
1650369600000|2022-04-19 12:00:00|1141|1140|1138.5|1137.5|1141.5|1140.5|1138.5|1137.5|11848
1650369900000|2022-04-19 12:05:00|1139|1138|1139.5|1138.5|1140|1138.5|1138.5|1137.5|2522
1650370200000|2022-04-19 12:10:00|1139|1138|1136.5|1136|1139|1138|1136.5|1136|2279
1650370500000|2022-04-19 12:15:00|1136|1135.5|1134.5|1133.5|1136.5|1135.5|1134|1133|2188
1650370800000|2022-04-19 12:20:00|1134|1133|1132.5|1131.5|1134|1133|1131.5|1130.5|4186
1650371100000|2022-04-19 12:25:00|1132|1131|1133|1131.5|1133.5|1132.5|1132|1131|2369
1650371400000|2022-04-19 12:30:00|1132.5|1132|1135.5|1134|1137|1135.5|1132.5|1131.5|6704
1650371700000|2022-04-19 12:35:00|1135|1134.5|1134.5|1133|1135.5|1134.5|1133.5|1132.5|4557
1650372000000|2022-04-19 12:40:00|1134|1132.5|1132|1131|1134|1132.5|1131.5|1131|2989
1650372300000|2022-04-19 12:45:00|1132.5|1131.5|1135|1134|1136|1134.5|1132.5|1131|8253
1650372600000|2022-04-19 12:50:00|1135.5|1135|1136.5|1135.5|1139|1137.5|1135|1134|6592
1650372900000|2022-04-19 12:55:00|1137|1136|1136.5|1135.5|1138|1137|1136|1135.5|3313
1650373200000|2022-04-19 13:00:00|1136|1136|1136|1135|1136.5|1136|1135|1134|4556
1650373500000|2022-04-19 13:05:00|1135.5|1134.5|1136|1135|1136|1135|1135|1134|2298
1650373800000|2022-04-19 13:10:00|1135.5|1134.5|1136.5|1135.5|1136.5|1136|1135|1134|3620
1650374100000|2022-04-19 13:15:00|1137|1136|1137.5|1136.5|1138.5|1137|1136.5|1136|853
1650374400000|2022-04-19 13:20:00|1137|1136|1136.5|1135.5|1137|1136|1134.5|1134|10020
1650374700000|2022-04-19 13:25:00|1137|1136|1138|1137|1139.5|1138|1136.5|1135.5|4317
1650375000000|2022-04-19 13:30:00|1138.5|1137.5|1139.5|1138.5|1141|1140|1137|1136|13597
1650375300000|2022-04-19 13:35:00|1139|1138|1134|1133.5|1139.5|1138.5|1134|1133.5|5886
1650375600000|2022-04-19 13:40:00|1133.5|1132.5|1135.5|1134.5|1137|1136|1131|1130.5|25593
1650375900000|2022-04-19 13:45:00|1135|1135|1138.5|1137.5|1139|1137.5|1135|1134|17838
1650376200000|2022-04-19 13:50:00|1138|1137|1136.5|1135.5|1139.5|1138|1136|1135|8301
1650376500000|2022-04-19 13:55:00|1137|1136|1142|1140.5|1142.5|1141.5|1137|1135.5|11769
1650376800000|2022-04-19 14:00:00|1141.5|1141|1144.5|1143.5|1145.5|1144|1141.5|1140.5|5193
1650377100000|2022-04-19 14:05:00|1144|1144|1142|1141|1146|1145.5|1142|1141|6687
1650377400000|2022-04-19 14:10:00|1141.5|1141.5|1143|1142|1143.5|1142.5|1138|1137|28158
1650377700000|2022-04-19 14:15:00|1143.5|1142.5|1145.5|1144|1146.5|1146|1141.5|1140|14586
1650378000000|2022-04-19 14:20:00|1145|1143.5|1144.5|1144|1145.5|1144.5|1142|1141.5|43625
1650378300000|2022-04-19 14:25:00|1144|1143.5|1143.5|1142.5|1145|1144.5|1141|1140.5|15146
1650378600000|2022-04-19 14:30:00|1143|1142|1141.5|1140.5|1143.5|1143|1141|1140.5|10021
1650378900000|2022-04-19 14:35:00|1141|1140|1143.5|1143|1143.5|1143|1140.5|1140|9003
1650379200000|2022-04-19 14:40:00|1144|1143.5|1141|1140.5|1145|1144|1140|1139|26641
1650379500000|2022-04-19 14:45:00|1141.5|1141|1143.5|1143|1145|1144.5|1141|1140|17709
1650379800000|2022-04-19 14:50:00|1144|1142.5|1142|1141|1144.5|1144|1142|1141|4351
1650380100000|2022-04-19 14:55:00|1141.5|1140.5|1141.5|1141|1142.5|1141.5|1139.5|1139|10462
1650380400000|2022-04-19 15:00:00|1141|1140.5|1138.5|1137.5|1141.5|1141|1138|1137|6957
1650380700000|2022-04-19 15:05:00|1138|1138|1139|1138.5|1140|1139|1138|1137.5|7341
1650381000000|2022-04-19 15:10:00|1139.5|1139|1138|1137|1139.5|1139|1137.5|1136.5|5595
1650381300000|2022-04-19 15:15:00|1138.5|1137.5|1142|1141|1142|1141|1138|1137|13374
1650381600000|2022-04-19 15:20:00|1141.5|1140.5|1143.5|1142.5|1143.5|1143|1141.5|1140.5|4119
1650381900000|2022-04-19 15:25:00|1143|1143|1141.5|1140|1144.5|1144|1141|1140|31036
1650438000000|2022-04-20 07:00:00|1138|1131.5|1120|1118|1138|1132|1116.5|1113|17709
1650438300000|2022-04-20 07:05:00|1119.5|1117.5|1119|1117.5|1120.5|1118|1115|1112.5|11687
1650438600000|2022-04-20 07:10:00|1118|1117|1118|1116|1120|1118.5|1111.5|1110|20425
1650438900000|2022-04-20 07:15:00|1118.5|1116.5|1117|1115.5|1121|1120|1115|1114|39788
1650439200000|2022-04-20 07:20:00|1116.5|1115|1116.5|1115|1121|1119.5|1115.5|1114|28763
1650439500000|2022-04-20 07:25:00|1117.5|1115.5|1118|1116.5|1121|1120|1116|1114.5|54812
1650439800000|2022-04-20 07:30:00|1117.5|1117|1115.5|1114.5|1119.5|1118|1115|1114|8407
1650440100000|2022-04-20 07:35:00|1116|1114|1107.5|1107|1116|1115|1107.5|1106.5|21641
1650440400000|2022-04-20 07:40:00|1108.5|1107.5|1108|1106.5|1109.5|1107.5|1106|1104.5|9488
1650440700000|2022-04-20 07:45:00|1107.5|1106|1104|1102.5|1107.5|1106|1103|1101.5|7928
1650441000000|2022-04-20 07:50:00|1104.5|1103|1111|1110|1112|1110.5|1104.5|1103|30599
1650441300000|2022-04-20 07:55:00|1110.5|1109|1110|1109|1112|1110.5|1108.5|1108|12090
1650441600000|2022-04-20 08:00:00|1109.5|1108.5|1106|1104.5|1109.5|1108.5|1104.5|1103|7424
1650441900000|2022-04-20 08:05:00|1105.5|1105|1111|1110.5|1112|1110.5|1103.5|1102.5|28537
1650442200000|2022-04-20 08:10:00|1110.5|1110|1110.5|1110|1111|1110.5|1110|1109|41966
1650442500000|2022-04-20 08:15:00|1111|1110.5|1115.5|1114|1117|1115.5|1110.5|1110|41051
1650442800000|2022-04-20 08:20:00|1115|1113.5|1116.5|1114.5|1118|1117|1114.5|1113.5|12492
1650443100000|2022-04-20 08:25:00|1116|1115|1115|1114|1116|1115|1113.5|1112.5|7924
1650443400000|2022-04-20 08:30:00|1114.5|1113.5|1116|1114.5|1116|1115|1112|1111|4650
1650443700000|2022-04-20 08:35:00|1116.5|1115|1116|1114.5|1117|1116.5|1115|1114|2895
1650444000000|2022-04-20 08:40:00|1115.5|1115|1114|1113|1117|1116|1113.5|1112.5|6340
1650444300000|2022-04-20 08:45:00|1113.5|1112.5|1116.5|1115.5|1117|1115.5|1112|1111.5|28104
1650444600000|2022-04-20 08:50:00|1116|1115|1117|1116|1118.5|1117.5|1115.5|1114.5|11043
1650444900000|2022-04-20 08:55:00|1116.5|1115.5|1117.5|1116|1118|1117|1115.5|1114.5|5523
1650445200000|2022-04-20 09:00:00|1118|1116.5|1120|1119|1120.5|1119.5|1117|1116|3231
1650445500000|2022-04-20 09:05:00|1119.5|1118.5|1118.5|1117.5|1121|1120|1118|1117.5|14475
1650445800000|2022-04-20 09:10:00|1119|1118|1117.5|1116.5|1119|1118|1116|1115|10390
1650446100000|2022-04-20 09:15:00|1118|1117|1119|1118|1119.5|1118.5|1117.5|1116.5|7835
1650446400000|2022-04-20 09:20:00|1118.5|1117.5|1120|1119|1120.5|1119|1118|1117|2313
1650446700000|2022-04-20 09:25:00|1119.5|1118.5|1119.5|1118|1120|1119.5|1118.5|1118|4279
1650447000000|2022-04-20 09:30:00|1120|1118.5|1120.5|1119.5|1121|1120|1119.5|1118.5|6731
1650447300000|2022-04-20 09:35:00|1120|1119|1120.5|1119.5|1121|1120|1119.5|1118.5|4539
1650447600000|2022-04-20 09:40:00|1121|1120|1124|1123|1124|1123|1121|1120|28009
1650447900000|2022-04-20 09:45:00|1124.5|1123.5|1128|1127|1128.5|1127.5|1124.5|1123.5|8793
1650448200000|2022-04-20 09:50:00|1127.5|1126.5|1124|1122.5|1128|1126.5|1124|1122.5|4813
1650448500000|2022-04-20 09:55:00|1123.5|1122|1124|1123|1124|1123|1123|1121.5|4596
1650448800000|2022-04-20 10:00:00|1123.5|1122.5|1122|1121|1124|1123|1122|1121|2665
1650449100000|2022-04-20 10:05:00|1121.5|1120|1124.5|1123.5|1125|1123.5|1120.5|1119.5|29211
1650449400000|2022-04-20 10:10:00|1124|1123|1122.5|1121.5|1124|1123|1122.5|1121|1890
1650449700000|2022-04-20 10:15:00|1123|1122|1123.5|1122|1123.5|1122.5|1122.5|1121|2372
1650450000000|2022-04-20 10:20:00|1123|1121.5|1122|1120.5|1123|1121.5|1119.5|1118.5|6489
1650450300000|2022-04-20 10:25:00|1121.5|1120|1122.5|1121.5|1122.5|1121.5|1120.5|1119|5628
1650450600000|2022-04-20 10:30:00|1123|1122|1124.5|1122.5|1125.5|1124|1123|1121.5|5950
1650450900000|2022-04-20 10:35:00|1124|1123|1124.5|1123|1124.5|1123|1123|1122|3021
1650451200000|2022-04-20 10:40:00|1124|1122.5|1121.5|1120.5|1124|1122.5|1121|1120.5|1650
1650451500000|2022-04-20 10:45:00|1121|1120|1121|1120|1122|1121|1121|1120|3558
1650451800000|2022-04-20 10:50:00|1121.5|1119.5|1122.5|1121.5|1122.5|1122|1120.5|1119|5725
1650452100000|2022-04-20 10:55:00|1122|1120.5|1122.5|1121.5|1122.5|1121.5|1121.5|1120.5|4056
1650452400000|2022-04-20 11:00:00|1122|1121|1120.5|1119.5|1122.5|1121.5|1120|1119|4471
1650452700000|2022-04-20 11:05:00|1121|1120|1121.5|1120.5|1121.5|1120.5|1120|1119|3624
1650453000000|2022-04-20 11:10:00|1122|1121|1121.5|1120|1123.5|1123|1121|1120|2312
1650453300000|2022-04-20 11:15:00|1122|1120.5|1122.5|1121.5|1123|1122|1121.5|1120|3176
1650453600000|2022-04-20 11:20:00|1122|1121|1122.5|1121|1122.5|1121.5|1120.5|1119.5|6849
1650453900000|2022-04-20 11:25:00|1122|1120.5|1122|1121|1122.5|1121.5|1122|1120.5|1848
1650454200000|2022-04-20 11:30:00|1121.5|1120.5|1120.5|1119.5|1122|1121|1120.5|1119.5|3989
1650454500000|2022-04-20 11:35:00|1120|1119|1124|1122.5|1124.5|1123|1116.5|1115.5|9732
1650454800000|2022-04-20 11:40:00|1123.5|1123|1123.5|1122|1123.5|1123|1123|1122|5377
1650455100000|2022-04-20 11:45:00|1123|1122.5|1123.5|1122.5|1123.5|1122.5|1122|1121|2742
1650455400000|2022-04-20 11:50:00|1124|1123|1123.5|1122.5|1128.5|1127|1123.5|1122|10437
1650455700000|2022-04-20 11:55:00|1124|1123|1124|1123|1124.5|1123.5|1123.5|1122|1738
1650456000000|2022-04-20 12:00:00|1124.5|1123.5|1123|1122|1125|1124|1122.5|1122|6138
1650456300000|2022-04-20 12:05:00|1123.5|1122.5|1120|1119|1123.5|1122.5|1120|1119|1143
1650456600000|2022-04-20 12:10:00|1119.5|1119.5|1115|1114|1120.5|1119.5|1115|1113.5|4905
1650456900000|2022-04-20 12:15:00|1115.5|1114.5|1118|1116|1120|1119|1115|1114.5|8120
1650457200000|2022-04-20 12:20:00|1118.5|1116.5|1117|1116|1119|1117.5|1117|1116|2732
1650457500000|2022-04-20 12:25:00|1117.5|1116.5|1118|1117|1118.5|1117.5|1117|1116|3653
1650457800000|2022-04-20 12:30:00|1117.5|1116.5|1116.5|1115.5|1118|1117|1116|1115.5|5258
1650458100000|2022-04-20 12:35:00|1116|1116|1116|1115.5|1117.5|1116.5|1116|1115|6925
1650458400000|2022-04-20 12:40:00|1116.5|1115|1117|1116|1117|1116|1116|1115|3912
1650458700000|2022-04-20 12:45:00|1116.5|1115.5|1116.5|1115.5|1117.5|1117|1115.5|1114.5|12688
1650459000000|2022-04-20 12:50:00|1117|1116|1116.5|1115.5|1117.5|1117|1116|1115.5|5318
1650459300000|2022-04-20 12:55:00|1117|1116|1117|1116|1117.5|1116.5|1116.5|1115.5|4745
1650459600000|2022-04-20 13:00:00|1116.5|1115.5|1116.5|1115.5|1117|1116|1116|1115|5326
1650459900000|2022-04-20 13:05:00|1117|1116|1117|1116|1118.5|1118|1117|1115.5|5197
1650460200000|2022-04-20 13:10:00|1116.5|1115.5|1117|1116|1117.5|1116.5|1116.5|1115.5|4024
1650460500000|2022-04-20 13:15:00|1116.5|1115.5|1116.5|1115.5|1117|1116|1112.5|1111|27881
1650460800000|2022-04-20 13:20:00|1116|1115|1111|1110|1116|1115.5|1111|1110|17149
1650461100000|2022-04-20 13:25:00|1111.5|1110.5|1113|1112|1115.5|1114.5|1111.5|1110.5|20758
1650461400000|2022-04-20 13:30:00|1112.5|1111.5|1107.5|1106.5|1112.5|1112|1107|1105.5|23378
1650461700000|2022-04-20 13:35:00|1108|1107|1108.5|1107.5|1109.5|1109|1106|1105|12551
1650462000000|2022-04-20 13:40:00|1108|1107|1104|1103|1108|1107|1101.5|1101|20139
1650462300000|2022-04-20 13:45:00|1103.5|1102.5|1102|1101.5|1104.5|1103.5|1101.5|1100.5|7165
1650462600000|2022-04-20 13:50:00|1102.5|1102|1102.5|1101.5|1104|1103.5|1101.5|1100.5|9456
1650462900000|2022-04-20 13:55:00|1102|1101|1099.5|1098|1102.5|1101.5|1099|1098|25060
1650463200000|2022-04-20 14:00:00|1099|1098.5|1100|1099|1101|1100.5|1099|1098|20320
1650463500000|2022-04-20 14:05:00|1099.5|1099.5|1101|1100|1102|1101.5|1097|1096|47814
1650463800000|2022-04-20 14:10:00|1101.5|1100.5|1101.5|1100.5|1104|1103.5|1100.5|1099.5|21733
1650464100000|2022-04-20 14:15:00|1101|1100|1102|1101|1104.5|1103.5|1100.5|1100|13861
1650464400000|2022-04-20 14:20:00|1102.5|1101.5|1100.5|1099.5|1103|1102.5|1100|1099.5|9005
1650464700000|2022-04-20 14:25:00|1100|1100|1099|1098.5|1101|1100.5|1099|1098|21487
1650465000000|2022-04-20 14:30:00|1099.5|1099.5|1100.5|1099.5|1102.5|1101.5|1097.5|1097|56091
1650465300000|2022-04-20 14:35:00|1101|1100|1101.5|1100.5|1102|1101|1100|1099|15612
1650465600000|2022-04-20 14:40:00|1101|1101|1099|1098|1102.5|1101.5|1098.5|1097.5|51066
1650465900000|2022-04-20 14:45:00|1098.5|1098.5|1098|1097|1099.5|1099|1095|1094|52235
1650466200000|2022-04-20 14:50:00|1097.5|1096.5|1092.5|1092|1097.5|1096.5|1092|1091.5|19414
1650466500000|2022-04-20 14:55:00|1093|1092.5|1085.5|1084.5|1093|1092.5|1085.5|1084.5|18985
1650466800000|2022-04-20 15:00:00|1086|1085|1089.5|1088.5|1090.5|1090|1085|1084.5|33957
1650467100000|2022-04-20 15:05:00|1089|1088|1089.5|1088.5|1089.5|1089|1087.5|1086.5|13953
1650467400000|2022-04-20 15:10:00|1090|1089|1088.5|1087.5|1090.5|1090|1088|1087.5|10287
1650467700000|2022-04-20 15:15:00|1088|1087|1088.5|1088|1088.5|1088|1088|1087|6230
1650468000000|2022-04-20 15:20:00|1088|1087.5|1088.5|1087.5|1091|1090.5|1087.5|1087|32682
1650468300000|2022-04-20 15:25:00|1088|1088|1088|1086.5|1088|1088|1086.5|1086|22535
1650524400000|2022-04-21 07:00:00|1085|1082|1080.5|1078|1088|1082|1075|1072|20824
1650524700000|2022-04-21 07:05:00|1080|1077.5|1079|1076.5|1081|1078|1077|1074.5|3270
1650525000000|2022-04-21 07:10:00|1078.5|1077|1078.5|1077.5|1083.5|1080.5|1076.5|1075.5|18558
1650525300000|2022-04-21 07:15:00|1079.5|1078|1076.5|1075|1083|1081.5|1075|1074.5|22053
1650525600000|2022-04-21 07:20:00|1076|1074.5|1067|1065.5|1076|1074.5|1061.5|1060|116004
1650525900000|2022-04-21 07:25:00|1066.5|1065|1067.5|1066|1071.5|1070|1064|1062.5|20366
1650526200000|2022-04-21 07:30:00|1067|1065|1065|1063.5|1067.5|1066.5|1062|1060.5|10299
1650526500000|2022-04-21 07:35:00|1064.5|1064|1068.5|1067.5|1070|1069.5|1064|1063|14857
1650526800000|2022-04-21 07:40:00|1068|1067|1071|1070|1072|1071.5|1065|1064|30551
1650527100000|2022-04-21 07:45:00|1071.5|1070.5|1069|1067.5|1073|1071|1065.5|1064|14331
1650527400000|2022-04-21 07:50:00|1069.5|1068|1071|1069|1071.5|1070.5|1068.5|1067.5|3446
1650527700000|2022-04-21 07:55:00|1070.5|1068.5|1079|1077.5|1079.5|1078|1070|1068.5|22470
1650528000000|2022-04-21 08:00:00|1078.5|1078|1079|1077.5|1082|1080.5|1076.5|1075.5|10138
1650528300000|2022-04-21 08:05:00|1079.5|1078|1081|1080|1081.5|1080|1079.5|1078|1974
1650528600000|2022-04-21 08:10:00|1080.5|1079.5|1086|1085|1086.5|1085.5|1079|1078|8871
1650528900000|2022-04-21 08:15:00|1085.5|1084.5|1083|1081.5|1088|1086|1082.5|1081.5|6747
1650529200000|2022-04-21 08:20:00|1082.5|1082|1081.5|1080|1084|1083|1079.5|1077|13506
1650529500000|2022-04-21 08:25:00|1082|1080.5|1082.5|1081|1083.5|1082|1082|1080.5|1895
1650529800000|2022-04-21 08:30:00|1082|1081.5|1082.5|1081.5|1082.5|1082|1080.5|1079.5|3698
1650530100000|2022-04-21 08:35:00|1083|1081|1086|1084|1086|1084.5|1081.5|1079.5|4479
1650530400000|2022-04-21 08:40:00|1087|1084.5|1084.5|1083.5|1087.5|1086|1084|1082.5|3849
1650530700000|2022-04-21 08:45:00|1084|1083|1082|1080.5|1084|1083|1079.5|1078|108462
1650531000000|2022-04-21 08:50:00|1081.5|1081|1082.5|1081|1084|1082.5|1081.5|1080.5|2086
1650531300000|2022-04-21 08:55:00|1082|1080.5|1085|1083.5|1085|1083.5|1081.5|1080.5|3579
1650531600000|2022-04-21 09:00:00|1084.5|1084|1080|1079.5|1086|1085|1080|1078.5|7500
1650531900000|2022-04-21 09:05:00|1081|1080|1081.5|1080|1082.5|1081.5|1080|1079|2149
1650532200000|2022-04-21 09:10:00|1081|1079.5|1080|1078|1081|1079.5|1079|1077|883
1650532500000|2022-04-21 09:15:00|1079.5|1077.5|1080|1078.5|1081.5|1080|1076|1074|5913
1650532800000|2022-04-21 09:20:00|1080.5|1079|1079.5|1078|1081.5|1080.5|1079|1077|3028
1650533100000|2022-04-21 09:25:00|1080|1078.5|1080|1078.5|1080.5|1079.5|1080|1078|1803
1650533400000|2022-04-21 09:30:00|1080.5|1079|1080|1079|1081.5|1081|1079.5|1078.5|5124
1650533700000|2022-04-21 09:35:00|1080.5|1079.5|1080.5|1079.5|1081.5|1080.5|1080|1079|2154
1650534000000|2022-04-21 09:40:00|1080|1079|1080.5|1079.5|1081.5|1081|1080|1079|3393
1650534300000|2022-04-21 09:45:00|1081|1080|1081|1080|1081.5|1081|1080.5|1079|130563
1650534600000|2022-04-21 09:50:00|1080.5|1079.5|1081|1080|1082|1081.5|1078.5|1078|9063
1650534900000|2022-04-21 09:55:00|1081.5|1080.5|1083.5|1082.5|1084.5|1083.5|1080.5|1080|9217
1650535200000|2022-04-21 10:00:00|1084|1082|1085|1084|1085.5|1085|1084|1082|6732
1650535500000|2022-04-21 10:05:00|1084.5|1083.5|1084|1083|1085|1084.5|1083|1082|5974
1650535800000|2022-04-21 10:10:00|1083.5|1082.5|1084|1083|1084|1083|1083|1082|3068
1650536100000|2022-04-21 10:15:00|1084.5|1083.5|1084|1082.5|1085|1084|1083|1082|21396
1650536400000|2022-04-21 10:20:00|1084.5|1083|1085.5|1084|1085.5|1084.5|1084|1083|4644
1650536700000|2022-04-21 10:25:00|1086|1084.5|1090|1088.5|1090|1089|1086|1084.5|5370
1650537000000|2022-04-21 10:30:00|1090.5|1089|1090.5|1088.5|1090.5|1090|1088|1086.5|8332
1650537300000|2022-04-21 10:35:00|1090|1089|1091.5|1090|1091.5|1090.5|1090|1089|1438
1650537600000|2022-04-21 10:40:00|1092|1090.5|1095|1093.5|1096.5|1095.5|1092|1090.5|12291
1650537900000|2022-04-21 10:45:00|1095.5|1094|1098.5|1096.5|1098.5|1096.5|1095|1094|7990
1650538200000|2022-04-21 10:50:00|1098|1097|1097|1096|1099|1098.5|1095.5|1094.5|8030
1650538500000|2022-04-21 10:55:00|1097.5|1096.5|1099.5|1098|1100.5|1099|1097.5|1096|3242
1650538800000|2022-04-21 11:00:00|1100|1098.5|1097|1096|1100.5|1099.5|1096|1094.5|6755
1650539100000|2022-04-21 11:05:00|1096.5|1095.5|1094|1092.5|1097|1095.5|1094|1092.5|10368
1650539400000|2022-04-21 11:10:00|1093.5|1092|1090|1089|1093.5|1092|1090|1089|2728
1650539700000|2022-04-21 11:15:00|1090.5|1089.5|1093.5|1092|1093.5|1092.5|1090.5|1089.5|7089
1650540000000|2022-04-21 11:20:00|1093|1093|1092.5|1092|1094.5|1093.5|1092.5|1092|4753
1650540300000|2022-04-21 11:25:00|1093|1092.5|1091|1090.5|1093|1092.5|1091|1090|1453
1650540600000|2022-04-21 11:30:00|1091.5|1090|1091.5|1090.5|1091.5|1090.5|1090.5|1090|1400
1650540900000|2022-04-21 11:35:00|1092|1091|1094.5|1093|1095.5|1095|1092|1090.5|8303
1650541200000|2022-04-21 11:40:00|1095|1093.5|1095|1093.5|1098|1097|1095|1093.5|6549
1650541500000|2022-04-21 11:45:00|1095.5|1094|1097.5|1096.5|1097.5|1096.5|1095|1093.5|1369
1650541800000|2022-04-21 11:50:00|1098|1097|1097.5|1095.5|1098.5|1097.5|1097|1095.5|3670
1650542100000|2022-04-21 11:55:00|1098|1096|1095|1093.5|1099|1097.5|1093|1092.5|21100
1650542400000|2022-04-21 12:00:00|1095.5|1094|1096.5|1095.5|1098|1096.5|1095.5|1094|5843
1650542700000|2022-04-21 12:05:00|1097|1096|1095.5|1094|1099|1098|1094|1093.5|13944
1650543000000|2022-04-21 12:10:00|1095|1094.5|1092|1091|1096|1095|1092|1091|11137
1650543300000|2022-04-21 12:15:00|1092.5|1091.5|1092|1091|1094.5|1093.5|1090.5|1090|11902
1650543600000|2022-04-21 12:20:00|1092.5|1091.5|1094|1093|1095|1093.5|1092.5|1091.5|3397
1650543900000|2022-04-21 12:25:00|1093.5|1092.5|1094|1092.5|1094|1093|1093|1092|1482
1650544200000|2022-04-21 12:30:00|1093.5|1092|1092.5|1091|1094|1093|1092.5|1091|6791
1650544500000|2022-04-21 12:35:00|1092|1091.5|1092|1090.5|1093|1092|1091|1090.5|6515
1650544800000|2022-04-21 12:40:00|1091.5|1091|1091|1089.5|1092|1091.5|1090.5|1089.5|14488
1650545100000|2022-04-21 12:45:00|1090.5|1090|1090.5|1089.5|1091|1090|1089.5|1088.5|4279
1650545400000|2022-04-21 12:50:00|1090|1089|1091|1089.5|1091|1090|1090|1089|3861
1650545700000|2022-04-21 12:55:00|1090.5|1090|1090|1089|1091.5|1091|1089|1088.5|11802
1650546000000|2022-04-21 13:00:00|1090.5|1089.5|1090|1089|1091.5|1090.5|1088.5|1087.5|17399
1650546300000|2022-04-21 13:05:00|1090.5|1089.5|1086|1085.5|1090.5|1089.5|1085.5|1084|24572
1650546600000|2022-04-21 13:10:00|1086.5|1086|1084.5|1083.5|1087|1086.5|1084.5|1083.5|3227
1650546900000|2022-04-21 13:15:00|1084|1084|1084.5|1083.5|1084.5|1084|1083.5|1082.5|5742
1650547200000|2022-04-21 13:20:00|1084|1083|1081|1080|1084.5|1083.5|1080|1078.5|64870
1650547500000|2022-04-21 13:25:00|1080.5|1079.5|1082.5|1081.5|1082.5|1082|1080.5|1079.5|17252
1650547800000|2022-04-21 13:30:00|1083|1082|1087.5|1087|1089|1088|1082|1081|26743
1650548100000|2022-04-21 13:35:00|1088|1086.5|1086|1085|1089|1087.5|1085.5|1084.5|9186
1650548400000|2022-04-21 13:40:00|1086.5|1085.5|1084.5|1083.5|1087|1086|1083|1082|13338
1650548700000|2022-04-21 13:45:00|1084|1083|1091|1090|1091.5|1091|1084|1083|64921
1650549000000|2022-04-21 13:50:00|1091.5|1090.5|1092|1091|1093.5|1092.5|1091|1090|771330
1650549300000|2022-04-21 13:55:00|1092.5|1091.5|1089.5|1088|1093|1092|1088.5|1087.5|25622
1650549600000|2022-04-21 14:00:00|1089|1087.5|1088.5|1087|1089|1088|1087|1086.5|15679
1650549900000|2022-04-21 14:05:00|1088|1086.5|1088.5|1087.5|1090|1089|1085.5|1084.5|14035
1650550200000|2022-04-21 14:10:00|1089|1088|1090.5|1089|1090.5|1090|1088.5|1088|7407
1650550500000|2022-04-21 14:15:00|1090|1089.5|1091.5|1090.5|1093.5|1092.5|1089.5|1088.5|16055
1650550800000|2022-04-21 14:20:00|1091|1090|1089|1088|1091|1090|1087.5|1086.5|16780
1650551100000|2022-04-21 14:25:00|1088.5|1087.5|1088|1086.5|1089|1087.5|1086.5|1085.5|13445
1650551400000|2022-04-21 14:30:00|1088.5|1087|1089|1088|1090.5|1089.5|1088|1087|12781
1650551700000|2022-04-21 14:35:00|1089.5|1088.5|1090.5|1089.5|1092.5|1091.5|1088.5|1087.5|17393
1650552000000|2022-04-21 14:40:00|1090|1089|1089|1088|1090.5|1090|1087|1086|19408
1650552300000|2022-04-21 14:45:00|1088.5|1087.5|1086.5|1086|1088.5|1087.5|1085.5|1085|5608
1650552600000|2022-04-21 14:50:00|1087|1086.5|1086.5|1086|1088|1087.5|1085.5|1085|17557
1650552900000|2022-04-21 14:55:00|1087|1086.5|1086.5|1085.5|1087|1086.5|1084.5|1084|14589
1650553200000|2022-04-21 15:00:00|1086|1085|1087.5|1087|1088|1087|1085.5|1085|26316
1650553500000|2022-04-21 15:05:00|1087|1086.5|1089|1088|1089.5|1089|1085.5|1085|14228
1650553800000|2022-04-21 15:10:00|1088.5|1088.5|1090|1089|1092|1091|1088.5|1087.5|34254
1650554100000|2022-04-21 15:15:00|1089.5|1089.5|1088|1087|1091|1090.5|1088|1087|20991
1650554400000|2022-04-21 15:20:00|1087.5|1087.5|1088.5|1087.5|1089|1088|1085|1084.5|84169
1650554700000|2022-04-21 15:25:00|1088|1087|1091.5|1090|1091.5|1090|1087|1086.5|28088
1650610800000|2022-04-22 07:00:00|1076.5|1063|1071|1068.5|1076.5|1072|1063.5|1061|29015
1650611100000|2022-04-22 07:05:00|1071.5|1069|1077|1075|1085|1083|1067|1064.5|11722
1650611400000|2022-04-22 07:10:00|1078|1075.5|1075.5|1074.5|1083.5|1081.5|1075.5|1073|14114
1650611700000|2022-04-22 07:15:00|1076|1075|1079.5|1077.5|1080|1079|1074|1072|85723
1650612000000|2022-04-22 07:20:00|1079|1077|1075|1073.5|1080|1078.5|1074.5|1073|6861
1650612300000|2022-04-22 07:25:00|1074.5|1073|1077.5|1077|1078.5|1077.5|1072|1071|7764
1650612600000|2022-04-22 07:30:00|1077|1076.5|1071.5|1070|1077|1076.5|1070|1069|12066
1650612900000|2022-04-22 07:35:00|1072|1070.5|1068.5|1067.5|1076.5|1075.5|1067.5|1066.5|13214
1650613200000|2022-04-22 07:40:00|1069|1068|1069|1067.5|1071.5|1070.5|1067.5|1066|9607
1650613500000|2022-04-22 07:45:00|1069.5|1068|1071|1069.5|1072.5|1072|1068.5|1067.5|3362
1650613800000|2022-04-22 07:50:00|1071.5|1070|1075|1074|1075.5|1074.5|1071.5|1070|3199
1650614100000|2022-04-22 07:55:00|1074.5|1072.5|1079|1077.5|1080.5|1079.5|1074|1072.5|9636
1650614400000|2022-04-22 08:00:00|1078.5|1077|1078|1076.5|1080|1079|1076|1075.5|9665
1650614700000|2022-04-22 08:05:00|1077.5|1076|1074|1073|1077.5|1076.5|1073.5|1072|7400
1650615000000|2022-04-22 08:10:00|1073.5|1072.5|1075|1074|1077|1076|1073.5|1072|7758
1650615300000|2022-04-22 08:15:00|1074.5|1073.5|1073|1071.5|1079.5|1078.5|1071.5|1070|12461
1650615600000|2022-04-22 08:20:00|1072.5|1072|1068|1066.5|1076.5|1075|1067|1065.5|102169
1650615900000|2022-04-22 08:25:00|1068.5|1067|1073.5|1072|1076|1074.5|1068.5|1067|15905
1650616200000|2022-04-22 08:30:00|1074.5|1072.5|1074|1073|1075.5|1074.5|1073.5|1072|1416
1650616500000|2022-04-22 08:35:00|1074.5|1073.5|1074|1073|1075.5|1074.5|1073|1072.5|3417
1650616800000|2022-04-22 08:40:00|1073.5|1072.5|1068.5|1067.5|1074.5|1073|1068.5|1066.5|32093
1650617100000|2022-04-22 08:45:00|1068|1067|1069|1067.5|1070.5|1070|1066|1065|21521
1650617400000|2022-04-22 08:50:00|1068.5|1067|1067|1065.5|1070.5|1069.5|1066.5|1065.5|12279
1650617700000|2022-04-22 08:55:00|1067.5|1066|1064.5|1063.5|1068|1067|1064.5|1063.5|8904
1650618000000|2022-04-22 09:00:00|1065|1064|1063.5|1062.5|1065.5|1065|1063|1062|11943
1650618300000|2022-04-22 09:05:00|1064|1063|1062.5|1061.5|1065.5|1064.5|1062.5|1061.5|6004
1650618600000|2022-04-22 09:10:00|1063|1062|1064|1063|1065|1064|1062|1061|14715
1650618900000|2022-04-22 09:15:00|1063.5|1062.5|1063.5|1062.5|1063.5|1063|1062.5|1061.5|2750
1650619200000|2022-04-22 09:20:00|1063|1062|1062|1061|1063|1062|1061|1060.5|4161
1650619500000|2022-04-22 09:25:00|1061.5|1060.5|1060|1059|1061.5|1060.5|1059|1058.5|19389
1650619800000|2022-04-22 09:30:00|1060.5|1059.5|1062|1061|1062|1061|1060|1059|10849
1650620100000|2022-04-22 09:35:00|1062.5|1061.5|1061|1060|1064.5|1063|1059.5|1058.5|15104
1650620400000|2022-04-22 09:40:00|1061.5|1060.5|1062.5|1061.5|1063.5|1062|1060|1059.5|6526
1650620700000|2022-04-22 09:45:00|1062|1062|1062.5|1061.5|1063|1062|1060.5|1059.5|9191
1650621000000|2022-04-22 09:50:00|1062|1061|1059|1058|1062.5|1061|1058.5|1057.5|4613
1650621300000|2022-04-22 09:55:00|1058.5|1057.5|1060|1059|1060.5|1059.5|1058|1056.5|7733
1650621600000|2022-04-22 10:00:00|1059.5|1059.5|1061|1060|1062|1061|1058.5|1057.5|4801
1650621900000|2022-04-22 10:05:00|1060.5|1059.5|1059.5|1058.5|1060.5|1059.5|1059|1058|5167
1650622200000|2022-04-22 10:10:00|1060|1059|1059.5|1058|1060.5|1059.5|1059|1058|5861
1650622500000|2022-04-22 10:15:00|1059|1057.5|1056|1054.5|1059|1057.5|1053.5|1053|16866
1650622800000|2022-04-22 10:20:00|1055.5|1054|1054|1053|1057|1055.5|1053.5|1052.5|7743
1650623100000|2022-04-22 10:25:00|1054.5|1053.5|1053.5|1052.5|1055|1054|1053|1052|9288
1650623400000|2022-04-22 10:30:00|1053|1053|1052|1051|1053.5|1053|1051.5|1050.5|6315
1650623700000|2022-04-22 10:35:00|1051.5|1050|1051.5|1050.5|1052|1051|1050.5|1050|8074
1650624000000|2022-04-22 10:40:00|1051|1050|1049.5|1049|1051|1050.5|1049|1048|14916
1650624300000|2022-04-22 10:45:00|1050|1048.5|1050.5|1049.5|1051|1050.5|1050|1048.5|8084
1650624600000|2022-04-22 10:50:00|1050|1050|1048|1047|1050|1050|1048|1046.5|7024
1650624900000|2022-04-22 10:55:00|1047.5|1047.5|1047.5|1046.5|1048|1047.5|1047.5|1046.5|2221
1650625200000|2022-04-22 11:00:00|1047|1047|1048|1047|1050|1049.5|1045.5|1044.5|18923
1650625500000|2022-04-22 11:05:00|1048.5|1047.5|1045.5|1044|1049|1048.5|1044|1042.5|800760
1650625800000|2022-04-22 11:10:00|1045|1043.5|1045|1044|1049.5|1048|1044|1042.5|14894
1650626100000|2022-04-22 11:15:00|1044.5|1044.5|1047.5|1046.5|1047.5|1046.5|1044.5|1044|3760
1650626400000|2022-04-22 11:20:00|1048.5|1047|1047.5|1046.5|1049|1048|1046.5|1045.5|7659
1650626700000|2022-04-22 11:25:00|1048|1047|1043.5|1043|1050|1049.5|1043|1042.5|29018
1650627000000|2022-04-22 11:30:00|1044|1043.5|1042.5|1041|1045.5|1044.5|1042|1040.5|8816
1650627300000|2022-04-22 11:35:00|1042|1041.5|1044.5|1043.5|1044.5|1043.5|1042|1041|13009
1650627600000|2022-04-22 11:40:00|1045|1044|1045.5|1044.5|1046.5|1045.5|1043.5|1043|34988
1650627900000|2022-04-22 11:45:00|1046|1045|1047.5|1046.5|1047.5|1047|1046|1045|5810
1650628200000|2022-04-22 11:50:00|1047|1046|1045.5|1044.5|1047|1046.5|1045.5|1044.5|4264
1650628500000|2022-04-22 11:55:00|1046|1045|1046|1045|1046.5|1046|1044.5|1043.5|7605
1650628800000|2022-04-22 12:00:00|1046.5|1045.5|1050|1049|1051|1050|1045.5|1045|15189
1650629100000|2022-04-22 12:05:00|1050.5|1049.5|1045.5|1044.5|1050.5|1049.5|1045|1044|16361
1650629400000|2022-04-22 12:10:00|1046|1045|1044.5|1043.5|1046|1045.5|1044|1043.5|7516
1650629700000|2022-04-22 12:15:00|1045|1044|1044|1043|1045|1044|1044|1043|7327
1650630000000|2022-04-22 12:20:00|1043.5|1042|1042.5|1041.5|1043.5|1042.5|1041.5|1040|5992
1650630300000|2022-04-22 12:25:00|1042|1042|1043.5|1042.5|1044|1043|1042|1041.5|9562
1650630600000|2022-04-22 12:30:00|1044|1043|1041.5|1040.5|1044.5|1044|1041.5|1040.5|7763
1650630900000|2022-04-22 12:35:00|1042|1041|1043|1042|1044|1043.5|1041.5|1041|9161
1650631200000|2022-04-22 12:40:00|1042.5|1041.5|1042|1041|1043|1042.5|1042|1040.5|5885
1650631500000|2022-04-22 12:45:00|1042.5|1041.5|1042|1041|1043|1042|1041.5|1040.5|10472
1650631800000|2022-04-22 12:50:00|1041.5|1040.5|1041.5|1040|1041.5|1041|1040|1039|10222
1650632100000|2022-04-22 12:55:00|1041|1039.5|1041.5|1040.5|1041.5|1041|1039|1038|21169
1650632400000|2022-04-22 13:00:00|1042|1041|1039.5|1038.5|1044.5|1043.5|1039|1038|21172
1650632700000|2022-04-22 13:05:00|1039|1039|1035.5|1034.5|1040|1039|1035.5|1034|13995
1650633000000|2022-04-22 13:10:00|1035|1034|1030|1029|1035.5|1034.5|1030|1029|36326
1650633300000|2022-04-22 13:15:00|1030.5|1029.5|1037|1035.5|1037|1036|1028|1026.5|59862
1650633600000|2022-04-22 13:20:00|1037.5|1036|1038|1037|1039.5|1038.5|1037|1035.5|31861
1650633900000|2022-04-22 13:25:00|1037.5|1036.5|1036.5|1035.5|1038|1037|1035|1034|25038
1650634200000|2022-04-22 13:30:00|1036|1035|1041|1040|1041.5|1041|1034.5|1033.5|22801
1650634500000|2022-04-22 13:35:00|1040.5|1039.5|1038.5|1037.5|1040.5|1039.5|1037.5|1037|21356
1650634800000|2022-04-22 13:40:00|1039|1038|1035.5|1034.5|1040|1039.5|1034|1033|23061
1650635100000|2022-04-22 13:45:00|1035|1034|1038.5|1037.5|1040.5|1040|1035|1034|30778
1650635400000|2022-04-22 13:50:00|1038|1037|1040.5|1039.5|1041|1040|1038|1037|47443
1650635700000|2022-04-22 13:55:00|1041|1040|1043|1042|1046|1045|1038|1037.5|27206
1650636000000|2022-04-22 14:00:00|1042.5|1042.5|1049|1048|1049|1048|1042|1041|19787
1650636300000|2022-04-22 14:05:00|1049.5|1048.5|1051.5|1050.5|1053.5|1052.5|1048|1047.5|30730
1650636600000|2022-04-22 14:10:00|1051|1050|1052.5|1051.5|1053.5|1052.5|1049.5|1049|11880
1650636900000|2022-04-22 14:15:00|1052|1051|1051|1050.5|1053|1052|1049|1048.5|25861
1650637200000|2022-04-22 14:20:00|1051.5|1050|1049.5|1048.5|1051.5|1050|1047|1046.5|33381
1650637500000|2022-04-22 14:25:00|1049|1048|1048.5|1047.5|1050.5|1050|1046.5|1046|34471
1650637800000|2022-04-22 14:30:00|1049|1048|1053.5|1052.5|1054|1053|1049|1047.5|38430
1650638100000|2022-04-22 14:35:00|1053|1053|1054.5|1053.5|1056|1055.5|1052|1051.5|16953
1650638400000|2022-04-22 14:40:00|1055|1054|1053|1052|1056.5|1055.5|1053|1052|18719
1650638700000|2022-04-22 14:45:00|1052.5|1054.5|1054.5|1054|1057.5|1056.5|1052.5|1053.5|11128
1650639000000|2022-04-22 14:50:00|1055|1054.5|1052|1051|1055.5|1055|1051|1050|29159
1650639300000|2022-04-22 14:55:00|1052.5|1051.5|1053.5|1052.5|1054|1053.5|1051.5|1050.5|37415
1650639600000|2022-04-22 15:00:00|1054|1053|1053.5|1053|1055|1054.5|1052|1051|29365
1650639900000|2022-04-22 15:05:00|1053|1052.5|1055|1054|1055.5|1054.5|1053|1052.5|13414
1650640200000|2022-04-22 15:10:00|1055.5|1055|1058.5|1058|1059|1058|1055.5|1055|19828
1650640500000|2022-04-22 15:15:00|1058|1057.5|1056|1055|1058.5|1058|1054.5|1054|34038
1650640800000|2022-04-22 15:20:00|1055.5|1055.5|1052.5|1052|1055.5|1055.5|1052.5|1052|27880
1650641100000|2022-04-22 15:25:00|1052|1051.5|1049.5|1047.5|1053.5|1053|1048.5|1047|49430
1650870000000|2022-04-25 07:00:00|1007|1003|1018|1015.5|1025|1021.5|998|995.4|99831
1650870300000|2022-04-25 07:05:00|1018.5|1016|1030.5|1027.5|1033.5|1031.5|1015.5|1012|18608
1650870600000|2022-04-25 07:10:00|1030|1026.5|1020|1017.5|1030.5|1027|1011.5|1009|44690
1650870900000|2022-04-25 07:15:00|1019.5|1018|1023|1021.5|1024|1022|1018|1016|21690
1650871200000|2022-04-25 07:20:00|1022.5|1021|1032|1030|1032|1030.5|1020.5|1019|15681
1650871500000|2022-04-25 07:25:00|1031.5|1030.5|1029.5|1028|1033.5|1032|1028.5|1027.5|13144
1650871800000|2022-04-25 07:30:00|1029|1028.5|1021.5|1019.5|1029|1028.5|1020.5|1019|27625
1650872100000|2022-04-25 07:35:00|1021|1020|1016|1014.5|1022|1021.5|1015|1013|22463
1650872400000|2022-04-25 07:40:00|1016.5|1015|1020|1018.5|1021|1020|1014.5|1013|7222
1650872700000|2022-04-25 07:45:00|1020.5|1019|1019.5|1018|1024.5|1023|1017|1016|14808
1650873000000|2022-04-25 07:50:00|1019|1017|1019.5|1018|1020|1018.5|1016|1014.5|6782
1650873300000|2022-04-25 07:55:00|1020|1018.5|1013.5|1012.5|1020.5|1019.5|1013.5|1012.5|7140
1650873600000|2022-04-25 08:00:00|1012.5|1011.5|1014.5|1013|1014.5|1014|1012|1010.5|10917
1650873900000|2022-04-25 08:05:00|1015|1013.5|1016.5|1015.5|1017.5|1016.5|1014.5|1013|6322
1650874200000|2022-04-25 08:10:00|1016|1014.5|1015.5|1014.5|1017|1016|1013.5|1012.5|10578
1650874500000|2022-04-25 08:15:00|1016|1015|1018|1017|1018|1017|1015|1014.5|2102
1650874800000|2022-04-25 08:20:00|1017.5|1016.5|1015|1014|1018|1016.5|1015|1014|4084
1650875100000|2022-04-25 08:25:00|1015.5|1014.5|1016|1014.5|1017|1015.5|1015.5|1014|4681
1650875400000|2022-04-25 08:30:00|1016.5|1015|1011.5|1010.5|1016.5|1015.5|1011.5|1010|25501
1650875700000|2022-04-25 08:35:00|1011|1010|1011|1009.5|1011.5|1010.5|1009.5|1008.5|9114
1650876000000|2022-04-25 08:40:00|1011.5|1009|1009|1008|1012.5|1011.5|1009|1008|8093
1650876300000|2022-04-25 08:45:00|1008.5|1007.5|1004.5|1003.5|1009.5|1008.5|1004.5|1003.5|8065
1650876600000|2022-04-25 08:50:00|1005|1004|1000.5|999.2|1005.5|1004|998.2|997.2|29029
1650876900000|2022-04-25 08:55:00|1001|999.4|1001|999.4|1004.5|1002.5|999.2|998.2|22471
1650877200000|2022-04-25 09:00:00|1001.5|999.6|1002|1000.5|1002|1001|999.6|998.8|30399
1650877500000|2022-04-25 09:05:00|1002.5|1001|1001|999.2|1003|1002|999.2|998|21714
1650877800000|2022-04-25 09:10:00|1000.5|999|999.8|999|1001|999.8|999.4|998.2|3756
1650878100000|2022-04-25 09:15:00|1000|999.2|1001|1000|1001.5|1000.5|1000|999|8746
1650878400000|2022-04-25 09:20:00|1000.5|999.6|1000.5|999.2|1002.5|1001.5|998.8|998|39611
1650878700000|2022-04-25 09:25:00|1001|999.4|1000.5|999.8|1002|1001|1000.5|999.4|16903
1650879000000|2022-04-25 09:30:00|1001|1000|999.2|998|1001|1000.5|998.6|998|12561
1650879300000|2022-04-25 09:35:00|999|998.2|1001|1000|1002|1000.5|998.8|998|19042
1650879600000|2022-04-25 09:40:00|1001.5|1000.5|1003.5|1002.5|1004|1003|1001|1000|10505
1650879900000|2022-04-25 09:45:00|1004|1003|1000.5|999.8|1004.5|1003|1000.5|999.6|24534
1650880200000|2022-04-25 09:50:00|1001|1000|1001.5|1001|1002|1001|999.4|998.2|12031
1650880500000|2022-04-25 09:55:00|1001|1000.5|1000.5|999.8|1001.5|1000.5|1000|999.6|4081
1650880800000|2022-04-25 10:00:00|1001|999.6|998.4|997.6|1001|999.6|997.4|996.6|27660
1650881100000|2022-04-25 10:05:00|998.2|998|1000.5|999.8|1001|1000|996.2|994.8|59125
1650881400000|2022-04-25 10:10:00|1000|999.4|1001|1000|1004|1003|999.8|998.6|17600
1650881700000|2022-04-25 10:15:00|1002|1000.5|1002|1000.5|1003|1002|1001|999.8|12561
1650882000000|2022-04-25 10:20:00|1001.5|1001|1002|1001|1003.5|1002.5|1001|999.8|10006
1650882300000|2022-04-25 10:25:00|1002.5|1001.5|1004.5|1003.5|1004.5|1003.5|1002|1000.5|5786
1650882600000|2022-04-25 10:30:00|1004|1003|1003|1002.5|1004|1003.5|1002|1001|11150
1650882900000|2022-04-25 10:35:00|1003.5|1002|1011.5|1010.5|1011.5|1010.5|1003|1002|16463
1650883200000|2022-04-25 10:40:00|1011|1009.5|1011|1010|1012.5|1011.5|1010.5|1009.5|4016
1650883500000|2022-04-25 10:45:00|1011.5|1010.5|1010|1008.5|1012.5|1012|1009|1008|11119
1650883800000|2022-04-25 10:50:00|1009.5|1009|1011.5|1010|1013.5|1012|1009.5|1008.5|10198
1650884100000|2022-04-25 10:55:00|1011|1010.5|1009.5|1009|1012|1011|1009.5|1009|22659
1650884400000|2022-04-25 11:00:00|1010.5|1009.5|1008.5|1007|1010.5|1009.5|1008|1007|35703
1650884700000|2022-04-25 11:05:00|1008|1006.5|1010.5|1009.5|1011|1010|1007|1005.5|34207
1650885000000|2022-04-25 11:10:00|1011|1010|1014|1013|1014.5|1013|1010.5|1009.5|16509
1650885300000|2022-04-25 11:15:00|1014.5|1012.5|1014.5|1013.5|1016.5|1015|1014.5|1012.5|2827
1650885600000|2022-04-25 11:20:00|1015|1014|1017.5|1016|1020|1018.5|1013.5|1012|10927
1650885900000|2022-04-25 11:25:00|1017|1015.5|1015.5|1015|1017|1015.5|1015|1014|3059
1650886200000|2022-04-25 11:30:00|1016|1014.5|1016.5|1015|1017.5|1016.5|1015.5|1014.5|8230
1650886500000|2022-04-25 11:35:00|1017|1015.5|1018.5|1018|1019.5|1018.5|1017|1015|4358
1650886800000|2022-04-25 11:40:00|1019|1017.5|1024|1023|1024|1023|1019|1017.5|12119
1650887100000|2022-04-25 11:45:00|1023.5|1022.5|1023.5|1022|1025.5|1024|1021.5|1021|15639
1650887400000|2022-04-25 11:50:00|1024|1022.5|1026.5|1025|1027.5|1026|1024|1022.5|3247
1650887700000|2022-04-25 11:55:00|1026|1024.5|1022|1021.5|1026|1024.5|1022|1021.5|10249
1650888000000|2022-04-25 12:00:00|1022.5|1022|1017.5|1016|1022.5|1022|1017.5|1016|14240
1650888300000|2022-04-25 12:05:00|1017|1015.5|1019.5|1018|1020|1018.5|1016.5|1015|2299
1650888600000|2022-04-25 12:10:00|1020|1018.5|1017|1016|1020.5|1019.5|1016.5|1015.5|12579
1650888900000|2022-04-25 12:15:00|1016.5|1015.5|1018|1017|1018.5|1017|1016.5|1015.5|5876
1650889200000|2022-04-25 12:20:00|1018.5|1017.5|1019|1017.5|1019.5|1018|1018|1017.5|2292
1650889500000|2022-04-25 12:25:00|1019.5|1018|1019.5|1018.5|1020|1019|1019|1018|5330
1650889800000|2022-04-25 12:30:00|1019|1019|1020|1019.5|1021.5|1020.5|1018|1017.5|8703
1650890100000|2022-04-25 12:35:00|1019.5|1019|1018.5|1017.5|1019.5|1019|1018.5|1017.5|15280
1650890400000|2022-04-25 12:40:00|1019|1018|1018.5|1017.5|1019|1018.5|1018.5|1017.5|18989
1650890700000|2022-04-25 12:45:00|1018|1017|1016|1015.5|1018|1017.5|1015.5|1015|15433
1650891000000|2022-04-25 12:50:00|1016.5|1015|1019|1018|1019.5|1019|1016.5|1015|11517
1650891300000|2022-04-25 12:55:00|1019.5|1018.5|1018.5|1017.5|1019.5|1018.5|1017|1016|12700
1650891600000|2022-04-25 13:00:00|1018|1017|1017|1015.5|1018|1017.5|1015.5|1014|7388
1650891900000|2022-04-25 13:05:00|1016.5|1015|1021.5|1020.5|1021.5|1020.5|1015.5|1015|5617
1650892200000|2022-04-25 13:10:00|1022.5|1021|1022.5|1021.5|1023|1021.5|1020.5|1019.5|3999
1650892500000|2022-04-25 13:15:00|1023|1022|1021|1020|1024.5|1023|1019.5|1018.5|39212
1650892800000|2022-04-25 13:20:00|1021.5|1020.5|1027|1026.5|1027.5|1026.5|1021.5|1020.5|28154
1650893100000|2022-04-25 13:25:00|1027.5|1027|1028|1027|1030|1029|1027.5|1026.5|5856
1650893400000|2022-04-25 13:30:00|1027.5|1026.5|1033|1032|1033|1032|1027.5|1026.5|19417
1650893700000|2022-04-25 13:35:00|1033.5|1032.5|1032.5|1031.5|1035.5|1034.5|1030|1029.5|23879
1650894000000|2022-04-25 13:40:00|1033|1032|1037|1036|1038|1036.5|1033|1031.5|12303
1650894300000|2022-04-25 13:45:00|1037.5|1036.5|1035|1033.5|1037.5|1036.5|1032|1031|20187
1650894600000|2022-04-25 13:50:00|1035.5|1034|1035.5|1034.5|1038|1037.5|1035|1034|7143
1650894900000|2022-04-25 13:55:00|1035|1035|1035|1034|1038|1037|1034.5|1033.5|16427
1650895200000|2022-04-25 14:00:00|1035.5|1034.5|1036.5|1035.5|1038|1037.5|1035|1034|24654
1650895500000|2022-04-25 14:05:00|1037|1036|1038|1037|1040|1039.5|1037|1035.5|44489
1650895800000|2022-04-25 14:10:00|1038.5|1037.5|1039|1038|1039|1038.5|1037.5|1036.5|11621
1650896100000|2022-04-25 14:15:00|1039.5|1038.5|1038.5|1037.5|1041|1040|1036.5|1035.5|44770
1650896400000|2022-04-25 14:20:00|1038|1037|1039.5|1038.5|1041|1040.5|1037.5|1037|28359
1650896700000|2022-04-25 14:25:00|1040|1039|1042|1041|1042|1041|1039|1038.5|27512
1650897000000|2022-04-25 14:30:00|1042.5|1041.5|1047|1046.5|1047.5|1047|1042|1041.5|18863
1650897300000|2022-04-25 14:35:00|1046.5|1046|1043.5|1042.5|1047.5|1047|1043|1042|13028
1650897600000|2022-04-25 14:40:00|1044|1043|1041.5|1040.5|1044|1043|1040|1039.5|55607
1650897900000|2022-04-25 14:45:00|1041|1040|1043|1042|1043.5|1043|1041|1040|33463
1650898200000|2022-04-25 14:50:00|1042.5|1042.5|1041.5|1040.5|1043.5|1043|1039.5|1039|113941
1650898500000|2022-04-25 14:55:00|1041|1041|1040.5|1039.5|1042|1041.5|1039|1038.5|107361
1650898800000|2022-04-25 15:00:00|1041|1040.5|1043|1042.5|1044.5|1043.5|1041|1040|18351
1650899100000|2022-04-25 15:05:00|1042.5|1042|1043.5|1043|1044.5|1043.5|1042|1041.5|13088
1650899400000|2022-04-25 15:10:00|1043|1042.5|1040|1039|1044|1043|1039|1038.5|62916
1650899700000|2022-04-25 15:15:00|1040.5|1039.5|1039.5|1039|1042|1041.5|1039|1038.5|34369
1650900000000|2022-04-25 15:20:00|1040|1039.5|1041|1040|1043|1042.5|1040|1039|35242
1650900300000|2022-04-25 15:25:00|1041.5|1040.5|1043|1041.5|1043|1042|1041|1040|29057
1650956400000|2022-04-26 07:00:00|1049.5|1045|1027|1025|1049.5|1045|1014|1006|44030
1650956700000|2022-04-26 07:05:00|1027.5|1026|1025|1022|1031.5|1029|1021.5|1019|8012
1650957000000|2022-04-26 07:10:00|1025.5|1023|1024|1022.5|1027.5|1026.5|1020|1018.5|5868
1650957300000|2022-04-26 07:15:00|1023.5|1022|1025.5|1024|1028|1026.5|1020.5|1018.5|5069
1650957600000|2022-04-26 07:20:00|1024.5|1023.5|1029|1027.5|1030|1028.5|1024.5|1023|5471
1650957900000|2022-04-26 07:25:00|1028.5|1027|1031|1030|1032|1031|1026|1025|11490
1650958200000|2022-04-26 07:30:00|1030.5|1029|1023.5|1022.5|1032.5|1031.5|1023.5|1022.5|11193
1650958500000|2022-04-26 07:35:00|1024|1022|1021|1019.5|1024|1022|1017.5|1016.5|6872
1650958800000|2022-04-26 07:40:00|1022|1020|1022.5|1021|1022.5|1021|1018.5|1018|8852
1650959100000|2022-04-26 07:45:00|1023.5|1021.5|1021|1020|1024.5|1023|1020|1019|21430
1650959400000|2022-04-26 07:50:00|1020.5|1020.5|1024|1022.5|1025.5|1024.5|1020.5|1019|13616
1650959700000|2022-04-26 07:55:00|1023.5|1022|1018.5|1017|1024|1023|1018|1016.5|7503
1650960000000|2022-04-26 08:00:00|1018|1017.5|1014.5|1013.5|1019.5|1018.5|1012.5|1011|58193
1650960300000|2022-04-26 08:05:00|1014|1013|1008|1006.5|1014.5|1013|1007.5|1005.5|9936
1650960600000|2022-04-26 08:10:00|1007.5|1006|1004|1002.5|1008|1007.5|1002.5|1001|46248
1650960900000|2022-04-26 08:15:00|1003.5|1003|1002|1001|1004|1003|999.2|998.4|29362
1650961200000|2022-04-26 08:20:00|1001.5|1000.5|1004.5|1003|1005|1003.5|1001|1000|11680
1650961500000|2022-04-26 08:25:00|1005|1003.5|1007|1006|1010|1008.5|1004.5|1003|8563
1650961800000|2022-04-26 08:30:00|1006.5|1005.5|1002|1001|1007|1006.5|999.6|998.6|45038
1650962100000|2022-04-26 08:35:00|1001.5|1000.5|1001|1000|1002.5|1001.5|998.4|997.2|22180
1650962400000|2022-04-26 08:40:00|1000.5|999.8|1000|999|1002.5|1001|999|998|27395
1650962700000|2022-04-26 08:45:00|1000.5|998.8|1000.5|999.6|1001|1000.5|998.4|997.2|9734
1650963000000|2022-04-26 08:50:00|1000|999.4|1002.5|1001|1004|1003.5|999.2|998.6|30675
1650963300000|2022-04-26 08:55:00|1003|1001.5|1002|1000.5|1004.5|1003|1001|1000.5|14432
1650963600000|2022-04-26 09:00:00|1001.5|1000|1003|1002|1003.5|1002|999.4|998.4|3901
1650963900000|2022-04-26 09:05:00|1003.5|1001.5|1003|1001.5|1003.5|1002|1001|1000|7490
1650964200000|2022-04-26 09:10:00|1002.5|1002|1008.5|1007.5|1008.5|1007.5|1002|1001.5|10086
1650964500000|2022-04-26 09:15:00|1008|1007|1003|1001.5|1008.5|1007.5|1003|1001.5|12288
1650964800000|2022-04-26 09:20:00|1002.5|1002|1001.5|1000.5|1003.5|1003|1000.5|1000|5844
1650965100000|2022-04-26 09:25:00|1002|1001|999.6|999.2|1002.5|1002|999.4|998.6|22428
1650965400000|2022-04-26 09:30:00|1000.5|999|1001|999.8|1002.5|1001|999.6|999|12508
1650965700000|2022-04-26 09:35:00|1001.5|1000|1002.5|1001|1002.5|1001|999.6|998.6|13426
1650966000000|2022-04-26 09:40:00|1002|1000.5|1000.5|999.6|1002.5|1001.5|999.2|998.2|14590
1650966300000|2022-04-26 09:45:00|1001|999.8|1001|1000|1001.5|1000.5|999.6|998.8|14824
1650966600000|2022-04-26 09:50:00|1000.5|999.8|1001|1000|1001.5|1001|998.8|997.8|11698
1650966900000|2022-04-26 09:55:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|5106
1650967200000|2022-04-26 10:00:00|1001|1000|1001|1000.5|1002|1001|998.8|997.8|34507
1650967500000|2022-04-26 10:05:00|1000.5|1000|998.8|998|1000.5|1000|998|997.2|30972
1650967800000|2022-04-26 10:10:00|998.6|997.8|993.8|992.4|998.8|997.8|992.4|991.4|59491
1650968100000|2022-04-26 10:15:00|993.6|992.2|995.6|994.8|995.8|995.2|992.2|991.4|17662
1650968400000|2022-04-26 10:20:00|995.8|994.6|996.4|995|998|997.2|994.2|993.6|7175
1650968700000|2022-04-26 10:25:00|996.2|994.8|993.4|992.2|996.2|995.4|993.4|992.2|4575
1650969000000|2022-04-26 10:30:00|993.6|992.4|992.6|992|993.8|992.8|992.6|992|5020
1650969300000|2022-04-26 10:35:00|993|992.2|991|990.2|993|992.4|986.8|985.6|40867
1650969600000|2022-04-26 10:40:00|990.8|990|990.6|990|991|990|987.8|986.8|28476
1650969900000|2022-04-26 10:45:00|991|990.2|988.8|988|991.6|990.6|988|987|7934
1650970200000|2022-04-26 10:50:00|988.6|988.2|990|989.6|990.6|990|988|987.2|11530
1650970500000|2022-04-26 10:55:00|989.8|989.8|989.4|988.8|990|989.8|988.2|987.6|27703
1650970800000|2022-04-26 11:00:00|989.2|988.4|989.8|988.8|990.6|989.6|988.6|987.8|5560
1650971100000|2022-04-26 11:05:00|990|989|988.4|987.4|990|989|984.6|984.4|10829
1650971400000|2022-04-26 11:10:00|988.2|987.2|989|988.4|990.4|989.6|987.8|987.2|6505
1650971700000|2022-04-26 11:15:00|988.8|987.8|986.4|985.8|989.6|988.6|986.2|985.2|6597
1650972000000|2022-04-26 11:20:00|986.8|986|983.8|982.8|986.8|986.2|983.6|982.8|15895
1650972300000|2022-04-26 11:25:00|984|983|984.8|983.8|985|984.4|984|982.8|12291
1650972600000|2022-04-26 11:30:00|984.6|984|985.2|984.4|986.4|985.4|984.6|983.8|5915
1650972900000|2022-04-26 11:35:00|985|984.6|983|982.2|985.2|984.6|982.6|982.2|7822
1650973200000|2022-04-26 11:40:00|982.8|982|981.6|980.8|983|982|980|979.2|23182
1650973500000|2022-04-26 11:45:00|981.4|981|982.8|981.8|984|983|980.8|979.8|10572
1650973800000|2022-04-26 11:50:00|983|982|992|991.2|992.6|991.2|983|982|20063
1650974100000|2022-04-26 11:55:00|992.2|991.4|991.8|991.2|995|994.2|991.4|990.4|26507
1650974400000|2022-04-26 12:00:00|992|991.4|990.2|989.2|992|991.4|988.2|987|12567
1650974700000|2022-04-26 12:05:00|990|989.4|988.6|988|990.6|989.8|987.8|986.8|8178
1650975000000|2022-04-26 12:10:00|988.8|988.6|990.2|989.2|991.4|990.6|988|987.4|21675
1650975300000|2022-04-26 12:15:00|990|989.4|988|987.2|990|989.6|988|987|6755
1650975600000|2022-04-26 12:20:00|987.8|987|986.6|985.8|987.8|987|984.6|983.6|4719
1650975900000|2022-04-26 12:25:00|986.2|985.6|985|983.4|987.2|986.2|985|983.2|9475
1650976200000|2022-04-26 12:30:00|985.2|983.8|983.2|982.6|986.2|985.2|983|982.2|7540
1650976500000|2022-04-26 12:35:00|983|982.4|978.8|977.8|983.6|982.8|978.8|977.6|10777
1650976800000|2022-04-26 12:40:00|979|978|980.6|979.8|980.6|979.8|977.4|976.2|5685
1650977100000|2022-04-26 12:45:00|980.4|980|978|977.2|982.2|981.4|978|977|12901
1650977400000|2022-04-26 12:50:00|978.4|977.4|979.4|978.6|982|980.8|978.4|977.2|9054
1650977700000|2022-04-26 12:55:00|979.6|979|981.4|980.8|982.2|981.6|979.2|978.8|5097
1650978000000|2022-04-26 13:00:00|982|981|978|977.2|982.4|981.4|978|977|15942
1650978300000|2022-04-26 13:05:00|977.8|977.4|974.4|973.2|978.6|978|974.2|972.8|22148
1650978600000|2022-04-26 13:10:00|974.6|973|969.8|968.8|974.6|973.6|968.2|967|40166
1650978900000|2022-04-26 13:15:00|970.2|969|968|966.8|973.2|972.6|965.6|964.4|83917
1650979200000|2022-04-26 13:20:00|968.2|967|970.8|970|971.2|970|967.8|966.6|22441
1650979500000|2022-04-26 13:25:00|971.4|970.2|969|968.2|973.4|972.4|968|967.4|10024
1650979800000|2022-04-26 13:30:00|969.6|968.4|970.4|969.4|973.8|972.8|968.4|967.4|24647
1650980100000|2022-04-26 13:35:00|970.8|969.6|969|968.4|973.8|972.8|967.6|966.6|74195
1650980400000|2022-04-26 13:40:00|968.8|968.2|972.8|972|973|972.4|967.4|966.6|18422
1650980700000|2022-04-26 13:45:00|973|972.2|967.4|966.8|973.2|972.6|967.4|966.8|32002
1650981000000|2022-04-26 13:50:00|967.8|967|967|966.4|972.4|971.6|966.6|965.8|17885
1650981300000|2022-04-26 13:55:00|967.6|966.6|965.6|965|968.2|967.8|965.4|964.2|19416
1650981600000|2022-04-26 14:00:00|965.8|965.2|962|961|967.4|966.6|961.2|960.4|108722
1650981900000|2022-04-26 14:05:00|962.2|961.2|966.2|965.4|967.2|966.8|960.6|960|42740
1650982200000|2022-04-26 14:10:00|966.4|966|971.6|970.6|971.8|971.2|965.8|965|27484
1650982500000|2022-04-26 14:15:00|971.4|970.4|971|970.6|972.6|972|968.6|968.4|43023
1650982800000|2022-04-26 14:20:00|970.8|970|971.6|970.8|973|972.2|969.8|969.4|29241
1650983100000|2022-04-26 14:25:00|971.4|971|974|973.6|974.4|973.8|969.8|969.4|180232
1650983400000|2022-04-26 14:30:00|973.8|973.4|968|967.6|974|973.6|967.8|967|47741
1650983700000|2022-04-26 14:35:00|968.4|967.4|962.4|961.8|968.4|968|960.6|960|41614
1650984000000|2022-04-26 14:40:00|962.2|962|958.6|958.2|962.2|962|957.2|956.2|59076
1650984300000|2022-04-26 14:45:00|958.4|958|959.6|959|960.2|959.8|957.4|957|27259
1650984600000|2022-04-26 14:50:00|959.4|958.4|956.6|956.2|960.4|960.2|956.6|955.8|34938
1650984900000|2022-04-26 14:55:00|956.8|956.4|959.8|959|961.2|960.8|956.8|956.2|31538
1650985200000|2022-04-26 15:00:00|959.6|959.2|956.6|955.6|959.8|959.2|955.6|954.6|32739
1650985500000|2022-04-26 15:05:00|956.2|955|956.2|955.4|956.8|956.4|950.6|950|80514
1650985800000|2022-04-26 15:10:00|956.4|955.2|959.4|958.8|959.6|959|956|955.2|69680
1650986100000|2022-04-26 15:15:00|959.6|959|959|958.4|960.4|960|957.4|956.6|67975
1650986400000|2022-04-26 15:20:00|958.8|958.2|958.8|958.2|960|959.8|957.8|956.8|44477
1650986700000|2022-04-26 15:25:00|958.6|958|960.4|959.2|961|960.4|957.4|956.2|124233
1651042800000|2022-04-27 07:00:00|954.8|946.8|956.8|954|966|962.4|946.6|944.2|59634
1651043100000|2022-04-27 07:05:00|956.6|953.8|957|955.4|963.8|961.4|953.6|952|14783
1651043400000|2022-04-27 07:10:00|956.8|955.6|943.8|942.2|957|955.6|943.2|941.4|18718
1651043700000|2022-04-27 07:15:00|943.6|942.4|938.4|937.4|944.6|943.6|933.2|931.6|53744
1651044000000|2022-04-27 07:20:00|938.2|936.4|934.8|933.4|938.4|937.6|932.8|931.8|39851
1651044300000|2022-04-27 07:25:00|934.6|933.6|927.4|925.8|934.6|933.6|926.4|924.8|41505
1651044600000|2022-04-27 07:30:00|927.2|925.6|932|931|933.2|932.2|924.6|923.4|33201
1651044900000|2022-04-27 07:35:00|931.8|931.2|936.2|935|936.6|936|931|930.4|44619
1651045200000|2022-04-27 07:40:00|936.4|935.2|932|931|937.2|936.4|932|930.6|35676
1651045500000|2022-04-27 07:45:00|931.8|930|932.2|931.6|934.8|934|930.2|929.2|20952
1651045800000|2022-04-27 07:50:00|932.6|931.8|933|932|934.4|933.8|931.6|930.6|26873
1651046100000|2022-04-27 07:55:00|933.2|932.4|929.8|928.8|934|933.2|929.4|928.2|16007
1651046400000|2022-04-27 08:00:00|930|929|930|929.2|932.2|931.2|928.6|927.4|35571
1651046700000|2022-04-27 08:05:00|929.8|929|932.4|931.8|934.2|933|929|927.8|21912
1651047000000|2022-04-27 08:10:00|933|932|934.2|933.6|934.4|933.6|931.2|930.2|30679
1651047300000|2022-04-27 08:15:00|934.6|933.8|936.8|936|937.2|936.6|934.4|933.4|14789
1651047600000|2022-04-27 08:20:00|937|936.2|936.6|935.6|938.4|937.8|935.4|934.4|29882
1651047900000|2022-04-27 08:25:00|936.4|935.4|932|931.2|936.8|936|932|931|21080
1651048200000|2022-04-27 08:30:00|932.4|931.4|933.2|932.4|936.4|935.6|932.4|931.4|69827
1651048500000|2022-04-27 08:35:00|933.4|932.2|932.6|931.4|934.4|933.6|931.2|930.2|7162
1651048800000|2022-04-27 08:40:00|933|931.6|934.8|934.2|934.8|934.2|931.6|931|13851
1651049100000|2022-04-27 08:45:00|935|933.8|933.6|932.8|935|934.4|932.6|931.6|16988
1651049400000|2022-04-27 08:50:00|933.4|932.4|933.4|932.2|934.6|934|932.2|931.4|6876
1651049700000|2022-04-27 08:55:00|933.2|932.4|936|935.2|936.8|935.8|933.2|932.2|9321
1651050000000|2022-04-27 09:00:00|935.8|935|935.4|934.4|938|937.2|934.6|933.6|22417
1651050300000|2022-04-27 09:05:00|935.2|935|932.4|931.4|935.6|935.2|932.2|931.2|6019
1651050600000|2022-04-27 09:10:00|932|931.2|931.2|930.6|933|932.2|930.4|929.4|5811
1651050900000|2022-04-27 09:15:00|931.4|930.8|928.4|927.6|931.4|930.8|927.6|926.6|15519
1651051200000|2022-04-27 09:20:00|928.6|927.4|928|927.2|929.6|928.8|927.4|926.2|9188
1651051500000|2022-04-27 09:25:00|928.2|927.4|926.6|925.8|928.8|928|926.4|925.6|7998
1651051800000|2022-04-27 09:30:00|926.4|926|927.6|926.6|928|927.2|925.4|925|8482
1651052100000|2022-04-27 09:35:00|927.4|926|926.6|925.8|927.4|926.6|924.6|923.6|14081
1651052400000|2022-04-27 09:40:00|926.4|926|928.8|928.2|928.8|928.4|925|924.2|10022
1651052700000|2022-04-27 09:45:00|928.6|927.8|928.8|927.8|930.4|929.2|927.8|926.8|5989
1651053000000|2022-04-27 09:50:00|928.6|928|929.2|928.2|931.8|931|928.6|927.8|17261
1651053300000|2022-04-27 09:55:00|929.6|928.4|928.4|927.4|930.2|929|927.4|926.4|8633
1651053600000|2022-04-27 10:00:00|928.6|927.6|929.2|928.2|931.2|930.4|928.2|927.4|11282
1651053900000|2022-04-27 10:05:00|929.4|928|928.8|928|930.2|929.6|928.4|927.6|7098
1651054200000|2022-04-27 10:10:00|928.6|928.2|928.2|927.4|929.4|928.6|927.6|927.2|3968
1651054500000|2022-04-27 10:15:00|928.4|927.6|928.4|927.4|928.6|927.8|926|925|8864
1651054800000|2022-04-27 10:20:00|928.2|927.2|928.8|928|929|928.2|927.2|926.2|5907
1651055100000|2022-04-27 10:25:00|929|927.8|930.6|929.6|931|930.4|927.8|927|8182
1651055400000|2022-04-27 10:30:00|930.4|929.8|933.8|932.8|935|933.8|930.4|929.8|8225
1651055700000|2022-04-27 10:35:00|934.2|933|936.6|935.6|937.6|936.2|934|932.8|10700
1651056000000|2022-04-27 10:40:00|937|935.8|938|937.4|938|937.6|935|934|9375
1651056300000|2022-04-27 10:45:00|937.8|937|938.6|937.4|938.6|938|935|934.2|16237
1651056600000|2022-04-27 10:50:00|938.4|937.6|943.2|942.2|943.4|942.2|936.8|935.8|5944
1651056900000|2022-04-27 10:55:00|943|942|939.8|939|943|942|938.6|937.4|29733
1651057200000|2022-04-27 11:00:00|939.6|938.8|936.2|935.2|939.6|938.8|934.6|934|12422
1651057500000|2022-04-27 11:05:00|936|935|932.6|931.6|936.2|935.2|932.4|931.2|11353
1651057800000|2022-04-27 11:10:00|932.4|931.8|930|928.8|933.2|932.4|929.6|928.8|5475
1651058100000|2022-04-27 11:15:00|929.8|929|929.4|928.6|931.2|930.6|929.2|928.6|7157
1651058400000|2022-04-27 11:20:00|929.2|928.8|926.4|925.2|929.2|928.8|925.6|924.6|5604
1651058700000|2022-04-27 11:25:00|926.6|925.4|924.4|923.2|926.8|926.2|924.2|923.2|10706
1651059000000|2022-04-27 11:30:00|924.2|923.6|924.8|924.2|926.2|925.2|924.2|923.2|5591
1651059300000|2022-04-27 11:35:00|924.6|924|914.6|913.8|925.8|925|914.4|913.8|47026
1651059600000|2022-04-27 11:40:00|915|914|920.4|919.8|921.6|920.6|914.6|914|22973
1651059900000|2022-04-27 11:45:00|920.6|920|922.6|921.6|924|923.6|920.6|920|10868
1651060200000|2022-04-27 11:50:00|922.4|922|924|923.4|925.4|924.4|922.4|921.6|12887
1651060500000|2022-04-27 11:55:00|924.2|923.2|925.6|924.6|925.8|925|923.4|922.4|10399
1651060800000|2022-04-27 12:00:00|925.8|924.8|925.4|924.6|927.4|926.6|924.8|923.6|12572
1651061100000|2022-04-27 12:05:00|925.2|924.4|927.4|926.4|928.2|927.4|924.4|923.4|7592
1651061400000|2022-04-27 12:10:00|927.8|926.6|926.4|925.6|928|927.2|924.8|923.8|9267
1651061700000|2022-04-27 12:15:00|926.2|925.8|928.8|927.8|929.2|928.2|926|925.2|18991
1651062000000|2022-04-27 12:20:00|928.6|928|928|927.2|931.4|930.4|928|926.8|12474
1651062300000|2022-04-27 12:25:00|928.2|927.4|927.6|927|928.8|927.8|926.8|925.8|3403
1651062600000|2022-04-27 12:30:00|927.8|927.2|931.8|931|931.8|931.2|927.8|927|12309
1651062900000|2022-04-27 12:35:00|931.6|930.6|932.2|931.2|933.2|933|931.2|930.2|8009
1651063200000|2022-04-27 12:40:00|932|931|930.8|929.8|932.6|931.6|930.4|929.4|7219
1651063500000|2022-04-27 12:45:00|930.6|929.6|930.8|930|932.4|931.4|929.8|929|18432
1651063800000|2022-04-27 12:50:00|930.6|929.4|931.4|930.8|932.2|931.6|929.8|929.2|7762
1651064100000|2022-04-27 12:55:00|931.6|931|930|929.2|931.8|931.2|929.4|928.6|7235
1651064400000|2022-04-27 13:00:00|929.8|929|929.2|928.4|931|930.6|928|927.6|9953
1651064700000|2022-04-27 13:05:00|929.4|928.6|926|925.4|929.4|928.6|925.2|924|15305
1651065000000|2022-04-27 13:10:00|926.2|925.6|925.4|924.4|926.2|925.6|924|923.4|5956
1651065300000|2022-04-27 13:15:00|925.2|924.6|924.6|924|927.8|927|924.4|923.4|17837
1651065600000|2022-04-27 13:20:00|924.8|924.2|925.6|925|926.6|925.8|924.8|924.2|8946
1651065900000|2022-04-27 13:25:00|925.4|924.4|924|923.4|927.2|926.2|924|923.4|16338
1651066200000|2022-04-27 13:30:00|924.6|923.6|930.8|930.2|932.4|931.4|922.8|922|50354
1651066500000|2022-04-27 13:35:00|930.6|930.4|936.2|935.2|937|936|930.6|930.2|25216
1651066800000|2022-04-27 13:40:00|936.6|935.4|943.6|942.6|944.2|943|936.2|935.2|46933
1651067100000|2022-04-27 13:45:00|943.4|942.8|941.8|941.4|945|944.2|940.4|940|75651
1651067400000|2022-04-27 13:50:00|942|941.6|939.2|938.8|943.2|942.4|937.8|937|25120
1651067700000|2022-04-27 13:55:00|939.6|939|935.2|934.6|939.6|939.2|935.2|934|13454
1651068000000|2022-04-27 14:00:00|935.4|935|930.6|929.8|935.4|935|930.4|929.6|37194
1651068300000|2022-04-27 14:05:00|930.8|930|928.4|927.6|931.4|930.8|927.2|926.2|37218
1651068600000|2022-04-27 14:10:00|928.6|927.8|926.8|926|929|928.4|925.2|924.4|27700
1651068900000|2022-04-27 14:15:00|926.6|926.2|920.2|919.4|928|927.4|919.4|918.8|80175
1651069200000|2022-04-27 14:20:00|920|919.2|920|919.6|923.4|922.4|919.2|918.4|25319
1651069500000|2022-04-27 14:25:00|920.4|919.8|916|915.4|920.4|919.8|915.4|915.2|42335
1651069800000|2022-04-27 14:30:00|916.2|915.6|916.4|915.8|917.6|916.8|913.6|913|56361
1651070100000|2022-04-27 14:35:00|916.2|915.6|916.6|915.8|917.4|916.8|914.4|913.6|28280
1651070400000|2022-04-27 14:40:00|916.4|915.4|916|915.8|917.2|916.6|913.4|912.6|21313
1651070700000|2022-04-27 14:45:00|915.8|915.6|919.4|918.8|919.8|919.2|915.6|915.2|83911
1651071000000|2022-04-27 14:50:00|919.2|919|918.2|917.8|919.2|919|916.6|916.2|18686
1651071300000|2022-04-27 14:55:00|918.4|917.6|917.4|916.8|919.4|918.8|917|916.6|35183
1651071600000|2022-04-27 15:00:00|917.2|917|920.6|920.4|921.8|921.4|917|916.8|37500
1651071900000|2022-04-27 15:05:00|920.8|920.6|920.2|919.8|923.6|922.8|920|919.4|30855
1651072200000|2022-04-27 15:10:00|920|919.6|923.4|922.6|924|923.4|917.2|916.8|103292
1651072500000|2022-04-27 15:15:00|923.2|922.8|929|928.6|930.2|929.6|923|922.2|125530
1651072800000|2022-04-27 15:20:00|929.4|928.8|929.8|929.4|930.6|929.8|925.8|925.4|74953
1651073100000|2022-04-27 15:25:00|929.6|929.2|935.6|934|935.6|934|929.2|928.6|164812
1651129200000|2022-04-28 07:00:00|940|931.2|948.8|945.2|951|948|936.8|931.2|101150
1651129500000|2022-04-28 07:05:00|950.2|945.4|945|943.8|951.8|950.8|945|943.6|69995
1651129800000|2022-04-28 07:10:00|945.6|944|944.2|942.4|946.6|946.4|937.4|936|65615
1651130100000|2022-04-28 07:15:00|944|942.2|937.6|936.2|945.2|943.6|936.6|936|20087
1651130400000|2022-04-28 07:20:00|937.4|936|936.6|935.2|939.6|938.6|935.6|934.6|19203
1651130700000|2022-04-28 07:25:00|936.4|935|932.4|931.4|936.6|935.4|931.6|930.2|15620
1651131000000|2022-04-28 07:30:00|932.2|931|928|926.8|932.2|931|925.4|924.2|25958
1651131300000|2022-04-28 07:35:00|927.8|926.6|931.8|930.6|932|930.6|927.2|925.8|18446
1651131600000|2022-04-28 07:40:00|932|930.4|930.8|929.8|934.6|933.8|930.2|929.2|19153
1651131900000|2022-04-28 07:45:00|930.6|929.4|931.6|930.4|932.6|931.2|929|927.6|15688
1651132200000|2022-04-28 07:50:00|931.4|930|933.6|932.4|934.8|933.8|930.4|929.2|25225
1651132500000|2022-04-28 07:55:00|933.8|932.6|935.8|934.4|937.8|936.8|933.8|932.6|22491
1651132800000|2022-04-28 08:00:00|935.6|934.2|941|939.6|941.8|940.8|934.4|933.4|23085
1651133100000|2022-04-28 08:05:00|941.2|939.8|944.4|943.2|946.4|945.2|939.6|938.6|14873
1651133400000|2022-04-28 08:10:00|944.2|943|943.8|942.4|946|945|942.4|942.2|16738
1651133700000|2022-04-28 08:15:00|944.4|942.6|942.6|941.4|944.4|943.4|941.2|940|11095
1651134000000|2022-04-28 08:20:00|942.4|941.2|944.8|943.4|945|943.8|940.4|939|9017
1651134300000|2022-04-28 08:25:00|944.6|943.6|945.8|944.6|947.6|946.6|944|942.8|13604
1651134600000|2022-04-28 08:30:00|945.6|944.4|946.4|945.6|947.8|946.6|944.8|944.2|7879
1651134900000|2022-04-28 08:35:00|946.6|945.4|943.6|942.6|947.2|946.2|943.6|942.2|13100
1651135200000|2022-04-28 08:40:00|943.4|942.4|943.8|942.8|943.8|943|942.4|941.4|4153
1651135500000|2022-04-28 08:45:00|943.6|943.2|940|939|943.8|943.2|938.6|938.4|17363
1651135800000|2022-04-28 08:50:00|939.8|938.6|938.4|937|940|938.8|936.2|935|8664
1651136100000|2022-04-28 08:55:00|938.6|937.2|937.4|936.2|939.8|938.8|936.8|936.2|9466
1651136400000|2022-04-28 09:00:00|937.8|936.4|940|939.2|940|939.4|937.8|936.2|4214
1651136700000|2022-04-28 09:05:00|939.8|939.6|937.8|936.8|940.2|939.6|937.6|936.6|10042
1651137000000|2022-04-28 09:10:00|938.2|937|941.6|940.6|941.6|941|938.2|937|5883
1651137300000|2022-04-28 09:15:00|941.8|941.2|942|941|943.6|942.8|941|940|15235
1651137600000|2022-04-28 09:20:00|941.8|941.2|937.2|936|941.8|941.2|937|935.8|5593
1651137900000|2022-04-28 09:25:00|937|935.8|932.4|931.4|937|935.8|932.4|931.4|4557
1651138200000|2022-04-28 09:30:00|932.6|931.6|931.8|930.8|933.8|933|931.8|930.6|64091
1651138500000|2022-04-28 09:35:00|932|931|933.4|932.4|933.4|932.8|930.8|929.8|12035
1651138800000|2022-04-28 09:40:00|933.2|932|930|929|933.2|932.2|929.4|928.2|5123
1651139100000|2022-04-28 09:45:00|930.2|929.2|929.4|928.2|932.2|931.6|928.8|927.6|6418
1651139400000|2022-04-28 09:50:00|929.2|927.8|929.4|928.2|932.2|931.2|928.8|927.6|15833
1651139700000|2022-04-28 09:55:00|929.2|928|927.6|926.6|930.4|929.4|927.4|926|4774
1651140000000|2022-04-28 10:00:00|927.8|926.8|930.6|929.8|930.8|929.8|926.6|925.4|8528
1651140300000|2022-04-28 10:05:00|930.8|930|929.2|928.2|932|931.2|929.2|928|7566
1651140600000|2022-04-28 10:10:00|929|928.4|925.6|924|929|928.4|925.6|924|8099
1651140900000|2022-04-28 10:15:00|925.4|924.2|923|922|926.6|925.6|922.2|921.6|8025
1651141200000|2022-04-28 10:20:00|923.2|922.2|924|923.4|925.2|924.6|923|922|7094
1651141500000|2022-04-28 10:25:00|923.8|922.8|924.4|924|926|924.8|923|922|22962
1651141800000|2022-04-28 10:30:00|925|923.6|929.4|928.2|929.6|928.4|923.4|922.8|20340
1651142100000|2022-04-28 10:35:00|929.2|927.6|930.6|929.4|931.4|930.6|928.6|927.6|10671
1651142400000|2022-04-28 10:40:00|930.8|929.6|932.4|931.4|932.4|931.8|928.8|927.4|12194
1651142700000|2022-04-28 10:45:00|932.2|931.2|930.6|929.8|932.4|931.6|928.8|927.6|9761
1651143000000|2022-04-28 10:50:00|930.4|930|928|926.8|930.4|930|927.2|926|16451
1651143300000|2022-04-28 10:55:00|928.4|927|932.8|932|933|932.8|928.4|927|21588
1651143600000|2022-04-28 11:00:00|933.4|932.2|932.2|931.2|934.2|934|932.2|930.8|10848
1651143900000|2022-04-28 11:05:00|932|931.4|929.8|928.8|932.8|932|929.8|928.8|11272
1651144200000|2022-04-28 11:10:00|929.6|928.4|930|929|930.6|929.8|928.8|927.8|7994
1651144500000|2022-04-28 11:15:00|930.2|929.2|932.2|931.2|933.2|932.2|928.4|927.8|23923
1651144800000|2022-04-28 11:20:00|932.4|931.6|940|938.8|940.4|938.8|932.4|931.4|24769
1651145100000|2022-04-28 11:25:00|939.8|938.6|943.4|942.8|945|943.6|938.6|937.4|26629
1651145400000|2022-04-28 11:30:00|943.8|943.2|944.8|943.6|946.8|945.6|943|942.4|37939
1651145700000|2022-04-28 11:35:00|944.6|943.8|947|946|947|946.2|942.8|942|24316
1651146000000|2022-04-28 11:40:00|946.6|945.4|943.6|942.8|946.8|945.4|942.2|941|13958
1651146300000|2022-04-28 11:45:00|943.4|942.2|942.6|942|944|943.6|941.8|940.8|86248
1651146600000|2022-04-28 11:50:00|942.8|942.2|943.2|942.4|944|943.2|941.4|940.2|15737
1651146900000|2022-04-28 11:55:00|943.4|942.6|940.4|939.6|943.4|942.8|939.4|938.2|14602
1651147200000|2022-04-28 12:00:00|940.6|940|942|941|942.6|941.6|939.4|938.4|15790
1651147500000|2022-04-28 12:05:00|941.8|940.8|941.8|941.2|943.6|943|940.2|939|17946
1651147800000|2022-04-28 12:10:00|942.2|941.4|942.4|941.2|943.8|943.6|942|941.2|14886
1651148100000|2022-04-28 12:15:00|942.2|941.4|942.6|942|944.2|943.4|941.2|940.2|14400
1651148400000|2022-04-28 12:20:00|943|942.2|945|944|946.4|945.8|943|942.2|29466
1651148700000|2022-04-28 12:25:00|944.8|944.2|945.8|945.2|946.2|945.4|944.2|943.6|17187
1651149000000|2022-04-28 12:30:00|945.6|945|943.2|941.8|946.4|945.4|943|941.8|24355
1651149300000|2022-04-28 12:35:00|943|942|946.4|945.6|947.2|946.4|941.6|940.8|28150
1651149600000|2022-04-28 12:40:00|946.6|945.8|944|943.6|947.2|946.4|944|943.4|23918
1651149900000|2022-04-28 12:45:00|944.2|943.8|944.6|944|944.6|944|942.8|941.8|21917
1651150200000|2022-04-28 12:50:00|944.4|943.6|947.8|947.4|947.8|947.6|942.6|942|23931
1651150500000|2022-04-28 12:55:00|947.6|947.2|947.2|946.2|949|948.2|946.6|945.8|17541
1651150800000|2022-04-28 13:00:00|947|946|944.2|943.6|947.6|947|943.8|942.6|27961
1651151100000|2022-04-28 13:05:00|944|943.2|946.8|946.4|948|947|942.2|941.6|27195
1651151400000|2022-04-28 13:10:00|946.6|946.2|948.2|947.2|950.2|949.8|946.6|945.6|68385
1651151700000|2022-04-28 13:15:00|948.4|947.4|956.6|955.6|958.2|957.2|948.4|947.4|71538
1651152000000|2022-04-28 13:20:00|956.8|955.8|953.2|952.2|957.4|956.8|952|950.8|41183
1651152300000|2022-04-28 13:25:00|953|951.8|949.2|948.4|956.2|955.2|947.8|947|44492
1651152600000|2022-04-28 13:30:00|949.6|948.6|946.2|945.4|951.8|950.6|944|943|111626
1651152900000|2022-04-28 13:35:00|946.6|945.6|947|946.2|949.8|949.2|945.2|944.2|74394
1651153200000|2022-04-28 13:40:00|946.8|946.4|940.8|940.2|949.8|949.2|940.4|939.6|27305
1651153500000|2022-04-28 13:45:00|940.6|940.6|942.4|941.6|945.2|944.6|940.6|940.4|30509
1651153800000|2022-04-28 13:50:00|942.2|941.4|936|935.2|942.2|941.4|935.8|934.6|30045
1651154100000|2022-04-28 13:55:00|936.6|935.4|931.4|930.6|936.6|935.8|930.4|929.4|41384
1651154400000|2022-04-28 14:00:00|931.2|929.8|930|929.2|931.2|930.4|928.4|927.6|34688
1651154700000|2022-04-28 14:05:00|929.8|929|922.6|922|930|929.2|922.6|922|54266
1651155000000|2022-04-28 14:10:00|923|922.2|914.8|913.6|923|922.6|910.2|909.2|86828
1651155300000|2022-04-28 14:15:00|915|913.8|913.8|913.2|917.6|917.2|912|911|105718
1651155600000|2022-04-28 14:20:00|913.6|913|907.6|907|915.2|914.8|907|906.2|61869
1651155900000|2022-04-28 14:25:00|907.8|907.2|908.4|907.6|910.6|909.8|906.8|906|88496
1651156200000|2022-04-28 14:30:00|908.2|907.8|906.6|906|910.8|910.2|906.4|905.8|44687
1651156500000|2022-04-28 14:35:00|906.4|906.2|902.2|901.8|907.8|907.2|900.6|900|61119
1651156800000|2022-04-28 14:40:00|902|902|901.4|901|905|904.4|901.2|900.6|40733
1651157100000|2022-04-28 14:45:00|901.2|900.8|899.8|899|902.8|902.2|898.4|897.8|58549
1651157400000|2022-04-28 14:50:00|900|899.2|902|901.4|905|904.4|899.6|899|61719
1651157700000|2022-04-28 14:55:00|902.4|901.6|905.8|905.2|906.4|906.2|900.4|899.8|85716
1651158000000|2022-04-28 15:00:00|906|905.4|910|909.4|913|912.2|906|905.4|62214
1651158300000|2022-04-28 15:05:00|909.8|909.2|907.8|907.2|911|910.2|907.8|907.2|38012
1651158600000|2022-04-28 15:10:00|908.2|907.4|904.6|904.2|909.2|908.6|903.8|903.2|56546
1651158900000|2022-04-28 15:15:00|904.8|904.4|906.2|906|909.2|908.8|904.8|904.4|67016
1651159200000|2022-04-28 15:20:00|906.6|906.2|906.8|906|909.8|909.2|905.6|904.8|101624
1651159500000|2022-04-28 15:25:00|906.6|906.2|908.8|907.4|909.8|908.8|905.6|905|186326
1651215600000|2022-04-29 07:00:00|919.8|913.4|921.2|919.6|924.8|920|914.4|908.4|22716
1651215900000|2022-04-29 07:05:00|921|918.4|930|928.4|933.2|931.6|919.4|917.6|34087
1651216200000|2022-04-29 07:10:00|930.2|928.8|935.2|934.2|936.2|934.6|926.8|925.2|46495
1651216500000|2022-04-29 07:15:00|934.8|934|941.4|939.6|948.8|947|934|933.4|206547
1651216800000|2022-04-29 07:20:00|941.2|939.8|938|936.6|943.4|943.2|936.8|935.4|103438
1651217100000|2022-04-29 07:25:00|937.6|936|939.4|938.2|940.2|939.2|934.4|933.2|153390
1651217400000|2022-04-29 07:30:00|939.6|938.4|934.6|933.6|940.4|939.4|934|933.4|17456
1651217700000|2022-04-29 07:35:00|934.4|933.2|931.8|931|935.2|934.4|931.4|930.2|13423
1651218000000|2022-04-29 07:40:00|932.4|931.2|936|935.2|936|935.4|931.8|931|11380
1651218300000|2022-04-29 07:45:00|936.2|935|937|935.4|938.6|937.4|935.4|934.6|21183
1651218600000|2022-04-29 07:50:00|936.8|935.6|936.4|935.8|937.8|936.8|934.8|933.6|6159
1651218900000|2022-04-29 07:55:00|936.2|935.2|936.6|935.8|937.8|937|935|934.4|12398
1651219200000|2022-04-29 08:00:00|936.8|936|938.6|937.6|942.8|942|936.2|935.4|49924
1651219500000|2022-04-29 08:05:00|939.4|937.8|940.2|939.6|942.2|941.2|938.6|937.4|36427
1651219800000|2022-04-29 08:10:00|940|939|941.2|940.2|942.6|941.4|939.6|938.6|5596
1651220100000|2022-04-29 08:15:00|941.4|940|941.8|940.8|945|944|941.2|939.8|21550
1651220400000|2022-04-29 08:20:00|941.6|940.4|939|938|943.4|942.4|938.2|937.8|25764
1651220700000|2022-04-29 08:25:00|939.6|938.4|941|940|941.4|940.2|937.6|936.4|9034
1651221000000|2022-04-29 08:30:00|941.4|940.2|937.8|936.8|942|940.8|937.8|936.6|6663
1651221300000|2022-04-29 08:35:00|937.6|936.6|938.2|937.4|939|938.2|936.8|935.6|3475
1651221600000|2022-04-29 08:40:00|938|937|935|934.2|938|937|935|934.2|5965
1651221900000|2022-04-29 08:45:00|935.2|934.4|938.2|937.4|938.8|937.6|935.2|934.4|6504
1651222200000|2022-04-29 08:50:00|938.4|937|939.2|938.2|940.4|939.6|937.6|936.6|5320
1651222500000|2022-04-29 08:55:00|939|938|939.8|939|941.2|940.2|938.2|937.2|15910
1651222800000|2022-04-29 09:00:00|940|939.2|940|939.2|941.2|940.4|939.2|938.2|8198
1651223100000|2022-04-29 09:05:00|940.2|939.4|938.6|937.6|941|939.8|938.2|937|7207
1651223400000|2022-04-29 09:10:00|938.4|937.4|936.6|935.8|938.8|937.8|936.4|935.6|1997
1651223700000|2022-04-29 09:15:00|936.8|936|935.4|934.2|936.8|936.2|934.8|933.8|3138
1651224000000|2022-04-29 09:20:00|935.8|934.4|936.2|935.4|937|936.2|935.4|934.4|7428
1651224300000|2022-04-29 09:25:00|936|935|934|933.4|936.4|935.6|934|933.4|8904
1651224600000|2022-04-29 09:30:00|934.4|933.6|932.8|932.2|935.4|935|932.8|931.6|6297
1651224900000|2022-04-29 09:35:00|932.6|931.8|932|931|933|932.2|931.4|930.8|12008
1651225200000|2022-04-29 09:40:00|931.8|930.8|928.8|928|931.8|930.8|928.2|927.6|2732
1651225500000|2022-04-29 09:45:00|928.6|927.8|928.8|927.8|929|928.4|927.8|927.6|5968
1651225800000|2022-04-29 09:50:00|928.6|927.6|935.2|934.2|935.4|934.6|928.6|927.6|15535
1651226100000|2022-04-29 09:55:00|935.4|934.4|936|934.8|937.8|937.4|935.2|933.8|3336
1651226400000|2022-04-29 10:00:00|936.2|935|937.6|937.2|938.2|937.2|936.2|934.8|6683
1651226700000|2022-04-29 10:05:00|937.4|937.4|933.2|932.2|937.4|937.4|933|932.2|5245
1651227000000|2022-04-29 10:10:00|933.4|932.4|932.6|931.6|934.2|933.4|931.8|930.8|4771
1651227300000|2022-04-29 10:15:00|932.4|931.4|932.6|931.8|932.8|932.2|931.6|930.6|5833
1651227600000|2022-04-29 10:20:00|932.4|931.6|930.8|930|932.8|932.6|930.8|930|9066
1651227900000|2022-04-29 10:25:00|931|930.2|930.4|929.6|933.2|932.4|930.4|929.4|6646
1651228200000|2022-04-29 10:30:00|930.6|929.8|931|930.2|932.2|931.6|930.6|929.4|4717
1651228500000|2022-04-29 10:35:00|930.8|930|931.2|930.6|931.4|930.8|930|929.4|9472
1651228800000|2022-04-29 10:40:00|931.4|930.8|931.2|930.2|932.2|931.4|931.2|930.2|3797
1651229100000|2022-04-29 10:45:00|931.4|930.4|931|930.2|931.8|930.8|930.8|930.2|825
1651229400000|2022-04-29 10:50:00|931.2|930.4|930.2|929.6|931.2|930.4|930.2|929.4|3593
1651229700000|2022-04-29 10:55:00|930.4|929.4|929.2|928.8|930.8|930.4|929.2|928|8475
1651230000000|2022-04-29 11:00:00|929.4|928.6|930.4|929.6|930.6|930|928.6|927.6|8040
1651230300000|2022-04-29 11:05:00|930.6|929.8|930.6|929.6|931.6|930.8|930|929.2|2728
1651230600000|2022-04-29 11:10:00|930.4|929.8|932.4|931.4|932.8|931.8|930.4|929.6|6849
1651230900000|2022-04-29 11:15:00|932.2|931.6|933.8|933|933.8|933.4|931.8|931.4|5336
1651231200000|2022-04-29 11:20:00|934.2|933.2|933.2|932.6|934.2|933.4|933|932.6|6234
1651231500000|2022-04-29 11:25:00|933|932.4|933.8|933|934.4|934|932.8|932|6816
1651231800000|2022-04-29 11:30:00|934|932.8|934.4|933.2|935.4|934.8|933.8|932.8|7087
1651232100000|2022-04-29 11:35:00|934.2|933.4|933.4|932.6|934.2|933.4|932.4|931.6|9189
1651232400000|2022-04-29 11:40:00|933.2|932.4|934.4|933.6|934.6|934|932|931.6|6060
1651232700000|2022-04-29 11:45:00|934.2|933.8|937.2|936.8|937.6|936.8|934.2|933.4|5731
1651233000000|2022-04-29 11:50:00|937.6|936.6|936.8|936|937.8|937|936.2|935.4|7746
1651233300000|2022-04-29 11:55:00|937.2|936.2|939.2|938.2|939.2|938.8|936.8|936|10535
1651233600000|2022-04-29 12:00:00|939|938.4|938|937.4|939.6|938.8|938|937.2|2573
1651233900000|2022-04-29 12:05:00|937.8|937.6|936.4|935.8|938.2|937.6|936|934.8|7313
1651234200000|2022-04-29 12:10:00|936.6|935.6|935.8|935.2|936.6|936|935.6|934.8|7261
1651234500000|2022-04-29 12:15:00|935.6|935|935.6|934.8|936.8|936|935|934.2|6836
1651234800000|2022-04-29 12:20:00|935.2|934.2|934.4|933.2|936.4|935.6|933.8|932.8|17527
1651235100000|2022-04-29 12:25:00|934.2|933.4|934.6|933.6|935|934.6|933.6|932.6|7770
1651235400000|2022-04-29 12:30:00|934.4|934|931|930.2|934.6|934|931|930.2|10799
1651235700000|2022-04-29 12:35:00|930.8|930.4|930.2|929.4|932.8|932.2|929.6|928.6|14841
1651236000000|2022-04-29 12:40:00|930|929.2|927.6|926.8|930.8|929.8|927.6|926.8|12892
1651236300000|2022-04-29 12:45:00|927.4|927|926.4|925.4|928.4|928|926.2|925|7874
1651236600000|2022-04-29 12:50:00|926.2|925.6|930|929.4|930|929.4|926.2|925.4|16130
1651236900000|2022-04-29 12:55:00|930.4|929.6|928.6|927.8|930.4|929.8|927.6|926.8|12065
1651237200000|2022-04-29 13:00:00|928.4|928|930|929.4|930.6|930|928.4|928|11288
1651237500000|2022-04-29 13:05:00|930.2|929.2|929.8|929|931.2|930.6|929.2|928|11994
1651237800000|2022-04-29 13:10:00|929.6|928.8|929.2|928.2|930.8|930.4|928.8|927.8|15053
1651238100000|2022-04-29 13:15:00|929|928.4|930|929.4|931.4|930.6|929|928|18347
1651238400000|2022-04-29 13:20:00|929.8|929.2|927.6|927|929.8|929.2|927.6|927|12022
1651238700000|2022-04-29 13:25:00|927.2|926.6|928.2|927.2|929.6|928.8|926.4|925.8|11513
1651239000000|2022-04-29 13:30:00|928|927|933|932|933.2|932.6|926.6|925.8|22367
1651239300000|2022-04-29 13:35:00|932.8|932.2|934.2|933.6|939|938|932.8|932.2|43410
1651239600000|2022-04-29 13:40:00|934|933.4|934|933.2|937.8|936.2|933|932.4|17900
1651239900000|2022-04-29 13:45:00|934.2|933.4|936|935.2|938.4|937.4|934.2|933.4|30486
1651240200000|2022-04-29 13:50:00|936.6|935.4|936.4|935.4|939.6|939.2|936|935.2|26608
1651240500000|2022-04-29 13:55:00|936.6|935.6|934.2|933.6|936.6|936.2|933.4|932.6|63233
1651240800000|2022-04-29 14:00:00|934.6|933.8|935.6|935|935.6|935|932.4|932|12753
1651241100000|2022-04-29 14:05:00|936|935.2|935|934|937.2|936.2|933.8|932.8|11693
1651241400000|2022-04-29 14:10:00|935.2|934.2|934.8|934|937|936.2|934.6|933.8|29764
1651241700000|2022-04-29 14:15:00|934.6|933.6|924.8|924|936.4|935.6|924.2|923.2|58292
1651242000000|2022-04-29 14:20:00|925.2|924.2|926.4|925.8|927.2|926.2|923.4|922.4|24818
1651242300000|2022-04-29 14:25:00|926.6|926|918.2|917.4|926.6|926.2|917.8|917|25019
1651242600000|2022-04-29 14:30:00|918|917.6|917|916.2|919.6|918.8|916.6|915.8|22793
1651242900000|2022-04-29 14:35:00|917.2|916.4|915.6|914.8|917.2|916.4|914.8|914.4|23621
1651243200000|2022-04-29 14:40:00|915.4|914.2|909.6|909|916.2|915.4|909.6|908.8|25090
1651243500000|2022-04-29 14:45:00|910|909.2|909.2|908.4|910.4|909.6|907.8|906.8|35224
1651243800000|2022-04-29 14:50:00|909.8|908.6|907.2|906.6|910.4|909.6|906.6|906|43995
1651244100000|2022-04-29 14:55:00|907|906.4|905.8|905|907.8|907|904|903.4|81320
1651244400000|2022-04-29 15:00:00|905.6|905.2|914|913.4|915.6|915.2|905.4|905|30851
1651244700000|2022-04-29 15:05:00|914.2|913.6|920|919.6|920.4|919.8|914.2|913.6|28959
1651245000000|2022-04-29 15:10:00|919.8|919.4|918.6|918.2|921.2|920.4|916.6|916|26354
1651245300000|2022-04-29 15:15:00|919|918.4|918.4|917.8|919.8|919.6|917.6|917.4|43937
1651245600000|2022-04-29 15:20:00|918.8|918|918.8|918.4|920.6|920|917.4|917|50074
1651245900000|2022-04-29 15:25:00|918.6|918.6|918|917|920.4|919.8|917|916|63207
1651561200000|2022-05-03 07:00:00|911|909|916.6|914.8|922.4|920.2|911|909|84884
1651561500000|2022-05-03 07:05:00|916.4|914.6|923.4|921.8|923.8|922.8|914.6|912.4|26141
1651561800000|2022-05-03 07:10:00|922.2|922|922.6|921.8|925.2|924|918|916.8|55640
1651562100000|2022-05-03 07:15:00|922.8|922|919.4|918.8|924.2|923.6|917.4|916.8|77436
1651562400000|2022-05-03 07:20:00|919.6|919|921.4|920.8|922.8|922|919.2|918.8|72457
1651562700000|2022-05-03 07:25:00|921.8|921|919.2|918.8|923.2|922.2|917.4|916.8|38185
1651563000000|2022-05-03 07:30:00|919|918.4|915.4|914.6|919.6|918.6|915.2|914.2|34027
1651563300000|2022-05-03 07:35:00|915.8|914.8|915.4|914.6|917|916.6|911.8|911.2|44164
1651563600000|2022-05-03 07:40:00|915.2|914|917.2|916.4|917.4|917|914.6|914|30798
1651563900000|2022-05-03 07:45:00|917.4|916.6|908.6|907.8|917.4|916.6|908.6|907.8|45317
1651564200000|2022-05-03 07:50:00|908.8|908|910.4|909.6|911|910.4|907.6|906.6|26784
1651564500000|2022-05-03 07:55:00|910.2|909.4|908.8|908|910.2|909.4|905.8|904.6|18498
1651564800000|2022-05-03 08:00:00|909|908.2|909.4|908.6|910|909.6|906.6|905.8|35543
1651565100000|2022-05-03 08:05:00|909.6|908.8|909.4|908.4|910.6|910.2|908.4|907.8|14874
1651565400000|2022-05-03 08:10:00|909.2|908.6|909.8|909.2|910.2|909.4|907.8|906.8|17179
1651565700000|2022-05-03 08:15:00|910.2|909.4|908.2|907.6|911.6|910.6|908.2|907.6|25362
1651566000000|2022-05-03 08:20:00|908.6|907.8|906.8|906|908.6|908|906.6|905.8|12129
1651566300000|2022-05-03 08:25:00|906.6|905.8|905.8|905|908.6|907.4|905.8|905|19890
1651566600000|2022-05-03 08:30:00|906.2|905.2|904.2|903.4|906.2|905.2|904|902.8|16373
1651566900000|2022-05-03 08:35:00|904.4|903.6|905.6|905|905.8|905.6|904.2|903.4|29132
1651567200000|2022-05-03 08:40:00|905.4|904.8|903|902.2|906|905.6|902.6|901.8|34054
1651567500000|2022-05-03 08:45:00|902.8|902|902|901.6|903|902.6|901.6|901|11697
1651567800000|2022-05-03 08:50:00|902.2|901.8|901.6|900.6|902.8|902.2|900.8|900.2|7633
1651568100000|2022-05-03 08:55:00|901.8|900.8|902.8|902.4|903|902.4|901.4|900.8|10738
1651568400000|2022-05-03 09:00:00|902.6|902.2|900|899.2|903|902.6|900|899.2|13473
1651568700000|2022-05-03 09:05:00|899.8|899.4|899.8|899.2|900.4|899.8|897.8|897|9617
1651569000000|2022-05-03 09:10:00|900.2|899.4|897.4|897|900.2|899.6|897|896.6|13141
1651569300000|2022-05-03 09:15:00|897.6|896.8|894.2|893.6|898|897.2|894|893.4|13590
1651569600000|2022-05-03 09:20:00|894.4|893.8|892.8|892.2|894.4|893.8|891.2|890.6|17745
1651569900000|2022-05-03 09:25:00|893|892.4|893.2|892.4|893.8|893|892.4|891.4|10310
1651570200000|2022-05-03 09:30:00|893|891.8|896.4|895.8|897|896|892.6|891.8|19941
1651570500000|2022-05-03 09:35:00|896.6|896|893.4|893|897.2|896.4|893|892.4|12406
1651570800000|2022-05-03 09:40:00|893.2|892.8|892.8|892|893.6|892.8|890.2|889.2|143984
1651571100000|2022-05-03 09:45:00|893|892.2|896.6|896|897.6|896.6|893|892.2|18476
1651571400000|2022-05-03 09:50:00|896.8|896.2|900.2|899|900.4|899.6|896.8|896.2|8626
1651571700000|2022-05-03 09:55:00|900|899.2|901.2|900.4|902.2|901.8|900|899.2|20893
1651572000000|2022-05-03 10:00:00|901.4|900.2|903.2|902.4|904|903.2|900.8|899.4|11141
1651572300000|2022-05-03 10:05:00|903|902.2|902.4|901.6|903.8|903|902.2|901.6|8826
1651572600000|2022-05-03 10:10:00|902.2|901.4|900.2|899.2|903.6|902.8|900.2|899.2|20050
1651572900000|2022-05-03 10:15:00|900|899.4|900.8|900|901.4|901|899.6|899.2|8082
1651573200000|2022-05-03 10:20:00|900.6|899.6|900.6|899.8|900.6|900|899.6|898.8|7399
1651573500000|2022-05-03 10:25:00|900.4|899.6|900|899.4|900.6|900|898.8|898.2|12994
1651573800000|2022-05-03 10:30:00|900.2|899.6|900|899.4|900.4|899.8|898|897.4|7609
1651574100000|2022-05-03 10:35:00|900.2|899.6|901.2|900.6|902.2|901|899.8|899.2|12614
1651574400000|2022-05-03 10:40:00|901|900.2|900.6|900|902.2|901.6|900.2|899.6|10910
1651574700000|2022-05-03 10:45:00|900.8|899.8|901.8|901.2|901.8|901.4|900.8|899.8|4880
1651575000000|2022-05-03 10:50:00|901.6|900.8|891.6|890.6|901.6|900.8|891.6|890.6|32170
1651575300000|2022-05-03 10:55:00|891.4|890.8|891.2|890.6|892|891.4|890.4|889.2|11596
1651575600000|2022-05-03 11:00:00|891.8|890.8|892.2|891.4|893.6|892.8|891.6|890.6|15183
1651575900000|2022-05-03 11:05:00|892|891.6|896.8|896|896.8|896.2|892|891.4|11591
1651576200000|2022-05-03 11:10:00|897|896.2|898.6|898|899|898.2|896|895.4|18394
1651576500000|2022-05-03 11:15:00|898.8|898.2|897.8|896.8|899.4|898.6|897.8|896.8|3752
1651576800000|2022-05-03 11:20:00|897.6|896.6|896.8|896.2|897.6|896.6|895.2|894.2|7035
1651577100000|2022-05-03 11:25:00|897|896.4|895.4|894.6|897|896.4|895.4|894.6|5049
1651577400000|2022-05-03 11:30:00|895.6|894.8|897.8|897.2|898|897.2|895.6|894.8|9722
1651577700000|2022-05-03 11:35:00|897.6|896.8|897|896.4|898.6|898.2|896.4|895.6|8420
1651578000000|2022-05-03 11:40:00|897.2|896.6|896.8|896|898.2|897.6|895|894.4|13064
1651578300000|2022-05-03 11:45:00|897.2|895.8|901.2|900.4|901.2|900.8|897.2|895.8|18916
1651578600000|2022-05-03 11:50:00|901|900.6|901.8|901.4|902.6|901.8|899.6|899.2|1024535
1651578900000|2022-05-03 11:55:00|901.6|901|901.6|900.8|901.8|901.4|900.4|899.8|9891
1651579200000|2022-05-03 12:00:00|901.8|901|903.4|902.8|904.2|903.2|901.8|901|23796
1651579500000|2022-05-03 12:05:00|903.2|903|904|903.4|904|903.8|902.6|901.8|13124
1651579800000|2022-05-03 12:10:00|903.8|903.6|901.6|900.8|904.2|903.6|901.2|900.4|19730
1651580100000|2022-05-03 12:15:00|901.8|900.6|899.2|898.6|902.2|901.6|899.2|898.4|5681
1651580400000|2022-05-03 12:20:00|899.4|898.8|900.4|900|900.8|900.4|898.8|898|7520
1651580700000|2022-05-03 12:25:00|900.6|900.2|901|900.4|901|900.6|899.8|899.4|9527
1651581000000|2022-05-03 12:30:00|900.8|900.2|902.4|902|902.4|902|899.6|899|15332
1651581300000|2022-05-03 12:35:00|902.8|902.2|901.6|901|904.2|903.4|901.6|900.8|14821
1651581600000|2022-05-03 12:40:00|901.8|901.2|901.6|901.2|902|901.4|901.2|900.4|21271
1651581900000|2022-05-03 12:45:00|901.8|901.4|901.8|901.2|902.6|902|901.8|901.2|11757
1651582200000|2022-05-03 12:50:00|902|901|899.8|899.2|902|901.6|898.8|898|16547
1651582500000|2022-05-03 12:55:00|900|899.4|900.8|900.2|902|901.2|899.4|898.6|18818
1651582800000|2022-05-03 13:00:00|901|900.4|901.8|901|902.2|901.6|900.6|900|13975
1651583100000|2022-05-03 13:05:00|901.6|901.2|900.6|900.2|901.6|901.2|899|898.6|22539
1651583400000|2022-05-03 13:10:00|900.4|900|896.4|895.6|900.6|900.2|895.2|894.4|16175
1651583700000|2022-05-03 13:15:00|896.6|895.8|893|892.2|896.6|896|893|892|17610
1651584000000|2022-05-03 13:20:00|892.8|892|896.4|895.6|896.4|895.6|892.2|891.8|18096
1651584300000|2022-05-03 13:25:00|896.2|895.4|893|892.4|896.2|895.4|892.6|892.4|17707
1651584600000|2022-05-03 13:30:00|892.8|892.6|899.6|899|900.6|900|891.6|890.8|46334
1651584900000|2022-05-03 13:35:00|899.4|898.8|897.8|896.8|899.4|898.8|896|895.6|35413
1651585200000|2022-05-03 13:40:00|897.6|897|895.2|894.4|898.8|898.4|895.2|894.4|31148
1651585500000|2022-05-03 13:45:00|895|894.2|895.2|894.6|896.2|895.8|894|893.6|31945
1651585800000|2022-05-03 13:50:00|895.4|894.8|898.8|898.4|899.2|898.6|895.2|894.8|48119
1651586100000|2022-05-03 13:55:00|899|898.6|900|899.4|900.6|900|898.8|898.2|27441
1651586400000|2022-05-03 14:00:00|900.2|899.6|900|899.2|901|900.4|898|897.6|79859
1651586700000|2022-05-03 14:05:00|900.2|899.4|899|898.4|901.8|901|897.8|897.4|30344
1651587000000|2022-05-03 14:10:00|898.8|898.2|901.8|901.4|902.2|901.6|898.8|898|31435
1651587300000|2022-05-03 14:15:00|902.2|901.6|903.4|902.8|905|904.6|901|900.2|41723
1651587600000|2022-05-03 14:20:00|903.2|902.4|901.8|901.4|903.4|903|901.4|901.2|76034
1651587900000|2022-05-03 14:25:00|902|901.6|903.2|902.6|903.4|903|900.4|899.8|27932
1651588200000|2022-05-03 14:30:00|903.6|902.8|905.2|904.4|906|905.6|902.4|901.8|29596
1651588500000|2022-05-03 14:35:00|905.4|904.6|902.4|901.8|905.8|905.2|901.6|900.8|16946
1651588800000|2022-05-03 14:40:00|902.2|901.6|901|900.4|902.2|901.6|899.8|899|51769
1651589100000|2022-05-03 14:45:00|901.2|900.6|902.2|901.4|902.2|901.8|897.8|897|32292
1651589400000|2022-05-03 14:50:00|902|901.6|902.8|902.2|903.8|903.4|901.6|901.2|57251
1651589700000|2022-05-03 14:55:00|902.6|902.4|901.4|901|903|902.4|900|899.2|42082
1651590000000|2022-05-03 15:00:00|901.2|900.8|909|908.4|909|908.6|901|900.2|84271
1651590300000|2022-05-03 15:05:00|909.2|908.6|908.8|908.2|911.2|910.4|908.8|908|32070
1651590600000|2022-05-03 15:10:00|909|908.4|913.6|913.2|914|913.4|908.8|908.2|33763
1651590900000|2022-05-03 15:15:00|913.8|913.4|918.8|918.2|919.6|918.6|912.2|912|62449
1651591200000|2022-05-03 15:20:00|919|917.6|919|918.6|921|920.2|917.4|916.6|30653
1651591500000|2022-05-03 15:25:00|918.8|918.4|915|913.6|918.8|918.6|914.8|913.4|138102
1651647600000|2022-05-04 07:00:00|923.4|904|927|923.4|931.4|927.8|912.4|902.6|18101
1651647900000|2022-05-04 07:05:00|926.8|923.6|927.4|926|931.6|928.4|924.8|922.2|10080
1651648200000|2022-05-04 07:10:00|927.2|925.6|927.2|925.4|928.8|927|923.6|921.8|14628
1651648500000|2022-05-04 07:15:00|927.8|925.6|923.8|922.6|928.6|928|922.6|921.2|9255
1651648800000|2022-05-04 07:20:00|924|923|923.8|922.6|926.8|925.6|922|921.2|7444
1651649100000|2022-05-04 07:25:00|923.2|922.4|919.8|918.8|923.2|922.4|917.2|916|14148
1651649400000|2022-05-04 07:30:00|919.6|917.8|914.8|914|919.6|918.2|913.8|912.8|21402
1651649700000|2022-05-04 07:35:00|914.6|913.4|907.4|906.6|914.6|913.4|907.4|906.6|12798
1651650000000|2022-05-04 07:40:00|907.2|906.8|908.6|907.8|908.6|908|906.6|906|8229
1651650300000|2022-05-04 07:45:00|909.2|908|906.2|905.2|909.6|909|905.8|905.2|6315
1651650600000|2022-05-04 07:50:00|906.4|905.4|907.8|907.2|909|908.4|906.4|905.4|7914
1651650900000|2022-05-04 07:55:00|908.2|907.4|904.2|903.6|908.2|907.6|903.8|902.6|10444
1651651200000|2022-05-04 08:00:00|904.4|903|899.4|898.6|904.6|903|898.2|897.2|14335
1651651500000|2022-05-04 08:05:00|899.6|898.8|899.4|898.2|900.8|900|897.6|896.8|11944
1651651800000|2022-05-04 08:10:00|900.2|898.4|897|896.2|900.8|899.6|897|896.2|8369
1651652100000|2022-05-04 08:15:00|896.8|896.4|899|898|900|899.2|896.8|896.2|10455
1651652400000|2022-05-04 08:20:00|899.4|898.2|900.2|899.2|900.2|899.4|898.8|898|3151
1651652700000|2022-05-04 08:25:00|900.4|899.4|898|897|900.6|899.6|897.6|897|4739
1651653000000|2022-05-04 08:30:00|897.8|896.6|893.4|892.6|898|897|892.6|891.6|53600
1651653300000|2022-05-04 08:35:00|893.2|892.2|894.8|893.8|895.2|894|892|891.2|7309
1651653600000|2022-05-04 08:40:00|895|894|897.2|896|898.2|897.2|893.8|893|10896
1651653900000|2022-05-04 08:45:00|897|896.2|896.6|895.6|897.6|896.8|896.4|895.6|1666
1651654200000|2022-05-04 08:50:00|896.4|895.8|892.8|892.2|896.4|895.8|892.6|891.4|5241
1651654500000|2022-05-04 08:55:00|893|892.4|892.8|891.6|894|892.8|891|889.8|5143
1651654800000|2022-05-04 09:00:00|893|891.8|890.8|889.8|894.2|893.4|890.4|889.4|11617
1651655100000|2022-05-04 09:05:00|890.6|890.2|894|893.2|895.4|894.4|888.8|888|23499
1651655400000|2022-05-04 09:10:00|894.2|893.4|891|890.2|896.4|894.8|891|890|11650
1651655700000|2022-05-04 09:15:00|891.4|890.6|890.6|890|891.8|891|889.8|889.2|3333
1651656000000|2022-05-04 09:20:00|890.8|890.2|892.4|891.4|892.4|891.4|889.2|888.2|7426
1651656300000|2022-05-04 09:25:00|892|891.2|890.8|890|893.8|893|890.2|888.8|8080
1651656600000|2022-05-04 09:30:00|891|890.2|893|892.4|893|892.4|891|890.2|4371
1651656900000|2022-05-04 09:35:00|892.8|891.8|889.4|888.8|892.8|892.2|888.6|887.4|18511
1651657200000|2022-05-04 09:40:00|889.6|889|888.4|887.8|890.4|889.8|888.2|887.4|6823
1651657500000|2022-05-04 09:45:00|888.6|888|888.2|887.8|888.8|888.2|887.4|886.8|13811
1651657800000|2022-05-04 09:50:00|888.4|888|891|890.2|891.2|890.6|888.4|887.8|5816
1651658100000|2022-05-04 09:55:00|891.2|890.4|888.4|887.6|891.4|890.6|886.6|885.6|92110
1651658400000|2022-05-04 10:00:00|888.6|887.8|889.6|889|890.2|889.6|887.6|886.8|5030
1651658700000|2022-05-04 10:05:00|890|889.2|888.2|887.4|890.2|889.2|887.6|886.8|4473
1651659000000|2022-05-04 10:10:00|888|887.2|888|887.2|888|887.6|887|886.4|2234
1651659300000|2022-05-04 10:15:00|887.8|887|887.8|886.8|888.8|888.2|886.8|886|10122
1651659600000|2022-05-04 10:20:00|887.6|887|888.4|887.6|890.2|889.2|887.2|886.8|9464
1651659900000|2022-05-04 10:25:00|888.2|887.4|888.8|887.8|889.4|888.6|887.2|886.6|7315
1651660200000|2022-05-04 10:30:00|889|888|890.4|889.6|891|890|888.8|888|8226
1651660500000|2022-05-04 10:35:00|890.8|889.8|890.8|890.2|891.6|891|890.4|889.4|10568
1651660800000|2022-05-04 10:40:00|891.2|890.4|892|891.2|892.2|891.8|889.8|889.4|7848
1651661100000|2022-05-04 10:45:00|891.8|891|888.4|887.4|891.8|891|888.4|887.4|6365
1651661400000|2022-05-04 10:50:00|888.6|887.6|888.6|887.6|889.8|888.8|887.6|887.2|13179
1651661700000|2022-05-04 10:55:00|888.8|887.8|890.4|889.6|890.8|889.6|888.4|887.6|9451
1651662000000|2022-05-04 11:00:00|890.2|889.8|892.4|891.8|893|892.4|890|889.6|17547
1651662300000|2022-05-04 11:05:00|892.2|891.2|890.6|889.4|893.4|892.6|890.6|889.2|6451
1651662600000|2022-05-04 11:10:00|890.4|889|889.6|888.4|891|890.6|888.6|888.2|7242
1651662900000|2022-05-04 11:15:00|889.4|888.6|890.2|889.2|890.6|890|889.4|888.6|4017
1651663200000|2022-05-04 11:20:00|890.4|889.4|891.6|890.8|891.8|891.2|890.4|889.4|5653
1651663500000|2022-05-04 11:25:00|891.8|891|894|893.2|894.2|893.6|891.8|891|6033
1651663800000|2022-05-04 11:30:00|893.8|893|891.4|890.6|893.8|893|891|890.2|9181
1651664100000|2022-05-04 11:35:00|891.2|890.2|890.2|889.4|893.4|892.6|890.2|889|14124
1651664400000|2022-05-04 11:40:00|890|889.6|892.2|891.6|892.2|891.6|890|889.4|5810
1651664700000|2022-05-04 11:45:00|892|891.2|892.2|891.4|892.6|892.2|891.4|890.4|4394
1651665000000|2022-05-04 11:50:00|892|891|891.4|890.6|892.2|891.4|890|889|6033
1651665300000|2022-05-04 11:55:00|891.2|890.2|889.2|888.4|891.2|890.6|889|888.4|7380
1651665600000|2022-05-04 12:00:00|889|888.6|889.8|889|890.6|890|889|888.6|8660
1651665900000|2022-05-04 12:05:00|889.6|888.8|886|885.2|890.4|889.8|885.6|885|18958
1651666200000|2022-05-04 12:10:00|885.8|885|888.4|887.6|889.4|888.4|885|884.2|8816
1651666500000|2022-05-04 12:15:00|888.2|887.8|890.8|889.8|890.8|890|888.2|887.6|9522
1651666800000|2022-05-04 12:20:00|890.6|889.4|889.2|888.4|890.6|889.4|889|888.2|3941
1651667100000|2022-05-04 12:25:00|889|888.2|886.6|886|889|888.2|886.6|886|3473
1651667400000|2022-05-04 12:30:00|886.4|885.6|888|887.2|888.4|887.8|886.4|885.6|8662
1651667700000|2022-05-04 12:35:00|887.8|887.4|888|887|888.4|888|887.2|886.8|6551
1651668000000|2022-05-04 12:40:00|887.8|886.8|886.2|885.4|888.4|888|886.2|885.2|16994
1651668300000|2022-05-04 12:45:00|886|884.8|889.4|889|890.2|889.4|885.6|884.6|15197
1651668600000|2022-05-04 12:50:00|889.6|889.2|889.8|889|892|890.8|888.8|888.2|9024
1651668900000|2022-05-04 12:55:00|889.6|888.8|888|887|889.6|888.8|886.4|885.4|14736
1651669200000|2022-05-04 13:00:00|888.4|887.4|889|888.2|890|889.6|888.2|887.4|23137
1651669500000|2022-05-04 13:05:00|888.8|887.8|888.8|888|888.8|888.2|887.4|886.6|12151
1651669800000|2022-05-04 13:10:00|888.6|888.2|888.6|888|889.2|888.6|888.6|888|7007
1651670100000|2022-05-04 13:15:00|888.8|888.2|885.2|884.8|888.8|888.4|885.2|884.8|18602
1651670400000|2022-05-04 13:20:00|885.6|884.6|885.6|885|885.8|885.2|884.8|884.2|11104
1651670700000|2022-05-04 13:25:00|885.8|885.2|885.8|885|886.4|885.8|885.4|884.8|10784
1651671000000|2022-05-04 13:30:00|885.6|884.8|885.4|884.8|886|885.4|883.8|883|15879
1651671300000|2022-05-04 13:35:00|885.2|884.4|882.4|881.6|885.4|884.6|882.4|881.4|15618
1651671600000|2022-05-04 13:40:00|882.6|881.8|882.2|881.4|882.8|882.2|880.6|879.8|16545
1651671900000|2022-05-04 13:45:00|882.4|881.6|882.2|881.6|883|882.6|879.2|878.4|23080
1651672200000|2022-05-04 13:50:00|882.4|881.8|881.4|880.8|884.6|883.8|880.6|879.8|20302
1651672500000|2022-05-04 13:55:00|881.6|881|881.6|880.6|882.4|881.6|880|879.2|21049
1651672800000|2022-05-04 14:00:00|881.4|880.8|880.4|879.8|882.2|881.6|877.4|876.6|27233
1651673100000|2022-05-04 14:05:00|880.6|880|881.4|880.8|883.6|882.8|880.2|879.8|51674
1651673400000|2022-05-04 14:10:00|881.2|881|884.6|883.8|885.4|884.4|880.8|880.6|16689
1651673700000|2022-05-04 14:15:00|884.4|883.6|886.2|885.6|889.2|888.6|883.4|882.8|80399
1651674000000|2022-05-04 14:20:00|886|885.4|887|886.4|888|887.4|885.2|884.2|42565
1651674300000|2022-05-04 14:25:00|887.2|886.6|894.4|893.8|894.4|894|886.6|886|37320
1651674600000|2022-05-04 14:30:00|894.2|894|896.6|896|896.6|896.2|891.8|891|95458
1651674900000|2022-05-04 14:35:00|896.8|896.2|898.8|898|898.8|898|893.8|893|43252
1651675200000|2022-05-04 14:40:00|898.6|897.8|901.2|900.8|901.2|901|898|897.6|50775
1651675500000|2022-05-04 14:45:00|901.4|901|899.4|898.6|902.2|901.8|898.4|897.8|22687
1651675800000|2022-05-04 14:50:00|899.2|898.8|899|898.2|900.8|900|898|897.2|50335
1651676100000|2022-05-04 14:55:00|898.8|897.8|898.4|898.2|898.8|898.2|896.6|895.8|30748
1651676400000|2022-05-04 15:00:00|898.8|898.4|897.8|897.4|899.8|899.4|895.8|894.8|42907
1651676700000|2022-05-04 15:05:00|897.6|897.2|898.4|898|898.6|898.2|896.2|895.6|31733
1651677000000|2022-05-04 15:10:00|898.6|897.8|900|899.4|901|900.4|898.4|897.8|77509
1651677300000|2022-05-04 15:15:00|899.8|899.6|898|897.6|900.2|899.6|897.2|896.6|16603
1651677600000|2022-05-04 15:20:00|898.2|897.8|898.4|898|899.6|899.2|898|897.6|31396
1651677900000|2022-05-04 15:25:00|898.2|897.8|896.6|895.4|898.2|898|893.8|893.6|70142
1651734000000|2022-05-05 07:00:00|922.4|920.2|922.6|919.2|931.4|924.4|911.8|903.2|75223
1651734300000|2022-05-05 07:05:00|922.4|918.6|918.2|916.2|922.6|920.4|914.4|912.2|27373
1651734600000|2022-05-05 07:10:00|918|915.8|924.6|923|924.6|923|915.2|913.4|228898
1651734900000|2022-05-05 07:15:00|924.8|922.8|923.8|922.6|932.2|931.2|923|920.8|36005
1651735200000|2022-05-05 07:20:00|923.6|922.4|919|918|923.6|923|918.6|917.2|25235
1651735500000|2022-05-05 07:25:00|919.4|918.2|921.8|921|923.8|922.4|917.6|916.2|11433
1651735800000|2022-05-05 07:30:00|922.2|920.6|913.4|912|922.6|921.8|913.2|912|17743
1651736100000|2022-05-05 07:35:00|913.6|912.2|908|907|914.2|913.4|907.8|906.2|17618
1651736400000|2022-05-05 07:40:00|908.8|907.2|905.2|904|911.8|910.8|905.2|903.8|13919
1651736700000|2022-05-05 07:45:00|905|904.2|909.2|908.4|909.2|908.4|904.4|903.4|13451
1651737000000|2022-05-05 07:50:00|909|907.8|912.2|911|913.4|912.2|909|907.6|4577
1651737300000|2022-05-05 07:55:00|912|910.6|912.2|911.2|913.6|912.4|910.6|909.2|10563
1651737600000|2022-05-05 08:00:00|911.8|911|906.8|906.2|911.8|911|906.8|905.2|5985
1651737900000|2022-05-05 08:05:00|907.2|906.4|906.2|905.2|907.8|907|906|904.8|11536
1651738200000|2022-05-05 08:10:00|906|905|904.8|903.6|908|907|903.4|902.6|19045
1651738500000|2022-05-05 08:15:00|905|903.8|907.2|906|907.6|906.4|905|903.8|4640
1651738800000|2022-05-05 08:20:00|907|906.2|906|905|908.2|907|905.6|904.6|34931
1651739100000|2022-05-05 08:25:00|905.8|904.4|907.6|906.8|907.6|907|904.6|903.4|5207
1651739400000|2022-05-05 08:30:00|907.4|906.6|907.4|906.2|909.4|908.4|906.2|905.6|29624
1651739700000|2022-05-05 08:35:00|907.2|906|907.6|906.6|909.4|908|907|905.6|4474
1651740000000|2022-05-05 08:40:00|907.4|906.8|909.6|908.4|909.8|908.6|905.8|905.4|13289
1651740300000|2022-05-05 08:45:00|909.8|908.6|906.8|906|909.8|908.6|906|905.4|4640
1651740600000|2022-05-05 08:50:00|907.2|906.2|902.4|901.4|907.8|907|901.6|901|6490
1651740900000|2022-05-05 08:55:00|902.2|901.2|901.6|901|902.4|901.6|900|898.8|5018
1651741200000|2022-05-05 09:00:00|902.2|901.2|902|901.2|903|902.2|901.6|900.4|1918
1651741500000|2022-05-05 09:05:00|902.2|901.4|903|902.4|903.6|902.8|902.2|901.2|2273
1651741800000|2022-05-05 09:10:00|903.4|902|904.4|903.6|905.2|904.6|903.4|902|3096
1651742100000|2022-05-05 09:15:00|904.2|903.4|903|902|904.4|903.4|901.8|900.6|10570
1651742400000|2022-05-05 09:20:00|902.8|901.8|902.6|901.8|903.2|902.6|901.8|900.6|3503
1651742700000|2022-05-05 09:25:00|902.4|901.6|903.6|903|904.4|904|902.4|901.4|5001
1651743000000|2022-05-05 09:30:00|903.4|902.8|905.8|905|906.2|905.2|903.4|902.4|6123
1651743300000|2022-05-05 09:35:00|905.6|904.6|902.2|901|905.6|904.8|901|900|9458
1651743600000|2022-05-05 09:40:00|902|900.8|900.4|899.4|902.6|901.6|899.8|898.8|9635
1651743900000|2022-05-05 09:45:00|900.2|899.2|901.2|900.2|901.6|900.6|900|899.2|2766
1651744200000|2022-05-05 09:50:00|900.6|900|900.8|900.2|903.6|902.4|900|899.6|4910
1651744500000|2022-05-05 09:55:00|900.6|900|900.6|900|902.4|902|900|899.2|9156
1651744800000|2022-05-05 10:00:00|900.4|899.6|901.2|900.2|901.4|900.8|899.8|899.2|9161
1651745100000|2022-05-05 10:05:00|901|900.4|898.6|897.6|901.2|900.8|898.6|897.2|9237
1651745400000|2022-05-05 10:10:00|898.8|897.8|900.2|899.2|901.4|900.4|898.8|897.6|5893
1651745700000|2022-05-05 10:15:00|900|899|899.8|899|901|900.4|898.4|897.4|12294
1651746000000|2022-05-05 10:20:00|899.6|898.6|899.6|898.8|901|900.2|898.8|898|12802
1651746300000|2022-05-05 10:25:00|899.8|898.6|901|900.4|901.8|901|898.2|897.4|13355
1651746600000|2022-05-05 10:30:00|901.2|900.6|900.6|899.8|901.4|901|898.4|897.8|19072
1651746900000|2022-05-05 10:35:00|900.8|900|902.8|902|904.4|903.6|900.8|900|13263
1651747200000|2022-05-05 10:40:00|903|902.2|904.4|903.8|904.4|904|902.8|902|5275
1651747500000|2022-05-05 10:45:00|905|904|903.6|902.8|905.8|904.8|902.8|902|7128
1651747800000|2022-05-05 10:50:00|903.8|903|901.6|901|904.4|903.6|901.2|900.2|24304
1651748100000|2022-05-05 10:55:00|902.2|901.2|900.8|899.8|902.6|902|900.8|899.4|3187
1651748400000|2022-05-05 11:00:00|901.2|900|902.2|901.2|902.4|901.2|899.4|898.4|9361
1651748700000|2022-05-05 11:05:00|902|901|903.2|902.4|903.4|902.4|901.2|900.2|2568
1651749000000|2022-05-05 11:10:00|902.8|902.2|900.2|899.6|903|902.2|900.2|899.6|8192
1651749300000|2022-05-05 11:15:00|900.4|899.8|900.6|899.8|901.6|901|899.8|898.8|5674
1651749600000|2022-05-05 11:20:00|900.4|899.4|899|898.2|901|900.2|898.4|897.6|8638
1651749900000|2022-05-05 11:25:00|899.4|898.4|897|896|899.4|899|896.6|895.8|9237
1651750200000|2022-05-05 11:30:00|896.8|895.8|893|892.2|897|896.6|893|891.6|4529
1651750500000|2022-05-05 11:35:00|893.2|892.4|890|889|893.8|893.4|888.6|887.6|11580
1651750800000|2022-05-05 11:40:00|890.2|889.2|891|890.2|892|891.4|889.8|888.8|6663
1651751100000|2022-05-05 11:45:00|890.8|890|891.4|890.6|892.2|891|889.4|888.2|10136
1651751400000|2022-05-05 11:50:00|891.6|890.8|892.2|891.6|892.8|891.8|890.8|889.6|12358
1651751700000|2022-05-05 11:55:00|892.6|891.4|893.6|892.6|894|893.2|891.4|890.4|11249
1651752000000|2022-05-05 12:00:00|894|892.8|892.8|892.2|894.8|893.8|892.8|892.2|3912
1651752300000|2022-05-05 12:05:00|892.6|891.8|892.4|891.6|893.8|893|891.6|890.6|6907
1651752600000|2022-05-05 12:10:00|892.2|891.4|891|890.4|892.4|891.4|889.8|889.2|2758
1651752900000|2022-05-05 12:15:00|890.8|890.2|889.4|889|891|890.2|889.2|889|2748
1651753200000|2022-05-05 12:20:00|889.2|888.6|887.6|886.8|889.2|888.6|887|885.8|4278
1651753500000|2022-05-05 12:25:00|888|887|886.4|885.6|888.6|887.4|885.4|884.4|5540
1651753800000|2022-05-05 12:30:00|886.2|885.2|884|883|888|887.4|884|883|21607
1651754100000|2022-05-05 12:35:00|883.8|882.6|884.2|883.4|884.4|883.4|881.4|880.2|21610
1651754400000|2022-05-05 12:40:00|884|883|881.8|881|885.6|884.6|880.6|879.6|9968
1651754700000|2022-05-05 12:45:00|881.6|880.8|882|881.2|883.4|882.4|881.4|880.4|6234
1651755000000|2022-05-05 12:50:00|881.8|881|881.2|880.4|881.8|881.2|879.8|879|8057
1651755300000|2022-05-05 12:55:00|881.4|880.6|879.6|878.8|881.8|881.2|877.6|876.6|25927
1651755600000|2022-05-05 13:00:00|879.8|879|879.2|878.4|879.8|879.4|876.4|875.6|26524
1651755900000|2022-05-05 13:05:00|879|878.6|876.4|875.6|879.2|878.6|874.4|873.4|71305
1651756200000|2022-05-05 13:10:00|876.2|875.4|877|876.2|877.8|877.2|873.6|872.4|14271
1651756500000|2022-05-05 13:15:00|877.2|876.6|882.2|881.2|882.2|881.4|877.2|876.6|25357
1651756800000|2022-05-05 13:20:00|882|881|876.8|875.6|882|881.4|876.8|875.4|53575
1651757100000|2022-05-05 13:25:00|876.6|876|871.2|870.6|876.8|876.4|870.6|870|18475
1651757400000|2022-05-05 13:30:00|871.6|871|874|873.6|874.8|873.8|869|867.6|47574
1651757700000|2022-05-05 13:35:00|874.2|873.8|873.6|872.6|876|875|871.8|871|32088
1651758000000|2022-05-05 13:40:00|873.4|872.4|874.8|874.2|876.6|875.8|872|871|89888
1651758300000|2022-05-05 13:45:00|875.2|874.4|872.2|871.6|875.2|874.6|870.2|869.4|71243
1651758600000|2022-05-05 13:50:00|872.4|871.8|869|868.2|874.4|873.2|868.4|867.6|41527
1651758900000|2022-05-05 13:55:00|869.2|868.4|868.6|867.8|872|871|865.2|864.2|37685
1651759200000|2022-05-05 14:00:00|868.8|868|860.6|859.8|869.2|868.2|860.2|859|15668
1651759500000|2022-05-05 14:05:00|860.4|859.6|861|860.2|863.2|862.4|858.4|857.8|14953
1651759800000|2022-05-05 14:10:00|860.4|860|857.6|856.6|862.6|861.8|856.8|855.8|42392
1651760100000|2022-05-05 14:15:00|857.4|856.8|856|855.4|858.6|857.8|855.2|854.2|27529
1651760400000|2022-05-05 14:20:00|856.4|855.6|853.6|853|856.4|856|851.8|851|19690
1651760700000|2022-05-05 14:25:00|853.2|852.8|848.2|847.6|854|853.4|846.2|845.4|22692
1651761000000|2022-05-05 14:30:00|848|847.4|848.2|847.4|851.8|851.2|847.6|846.8|27742
1651761300000|2022-05-05 14:35:00|848|847|848.8|848|849.6|848.8|846.2|845.2|26382
1651761600000|2022-05-05 14:40:00|848.6|848.2|853.8|853.2|855.4|854.4|848.6|848.2|23135
1651761900000|2022-05-05 14:45:00|854|853.4|851.8|851.4|856.4|855.8|850.2|849.2|33012
1651762200000|2022-05-05 14:50:00|852|851.6|849.4|848.6|853.8|853.4|847|846.4|42674
1651762500000|2022-05-05 14:55:00|849.2|848.8|847.2|846.8|849.8|849.4|846.8|846.4|43175
1651762800000|2022-05-05 15:00:00|847.4|846.6|844.8|844|849.6|849.2|844.6|844|70136
1651763100000|2022-05-05 15:05:00|844.6|843.8|840|839.4|845.2|844.8|839.4|839|57157
1651763400000|2022-05-05 15:10:00|839.8|839.6|836.4|836|841.2|840.6|836|835.4|42025
1651763700000|2022-05-05 15:15:00|836.2|835.8|835.4|834.8|837.4|837.2|835|834.4|47351
1651764000000|2022-05-05 15:20:00|835.2|834.6|833.8|833.4|835.4|834.8|832.6|832.2|28584
1651764300000|2022-05-05 15:25:00|833.6|833.2|836|835|836.2|835|830.6|830|52263
1651820400000|2022-05-06 07:00:00|823.4|818.6|810.6|808.6|824.4|820|810.6|808.2|44233
1651820700000|2022-05-06 07:05:00|810.4|808.4|808.2|806.4|812.6|812|800|799.4|56344
1651821000000|2022-05-06 07:10:00|808|806.2|811.4|810|812.4|811.2|806|804.8|34072
1651821300000|2022-05-06 07:15:00|811.6|810.2|805|804.2|813.6|812.4|805|804.2|13315
1651821600000|2022-05-06 07:20:00|805.2|804.4|810|809.6|810.8|810.4|802.4|801.6|18038
1651821900000|2022-05-06 07:25:00|810.2|809.8|808.8|807.8|812|811.2|808.6|807.6|21795
1651822200000|2022-05-06 07:30:00|809.2|807.6|798.8|797.6|809.2|808.2|797.2|795.8|25553
1651822500000|2022-05-06 07:35:00|798.6|797.2|797|796|799.6|798.6|794.6|793.2|30085
1651822800000|2022-05-06 07:40:00|796.8|795.8|798|796.8|800.2|799.2|796|795|12039
1651823100000|2022-05-06 07:45:00|798.2|797|794.8|793.8|799|798.2|794|793|35356
1651823400000|2022-05-06 07:50:00|794.6|793.6|801.6|800.6|802.6|801.6|794.2|793|6141
1651823700000|2022-05-06 07:55:00|801.8|800.8|799|798|802.4|801.4|797|795.8|32037
1651824000000|2022-05-06 08:00:00|798.8|797.6|795.2|794.4|799|798.4|793.6|793|14988
1651824300000|2022-05-06 08:05:00|795.4|794.6|791.4|790.8|795.8|795|791.4|790.8|16443
1651824600000|2022-05-06 08:10:00|791.8|791.2|791.2|790.6|793|792.4|789.6|788.6|22255
1651824900000|2022-05-06 08:15:00|791|790.2|789.8|789|791|790.2|786|785.2|20732
1651825200000|2022-05-06 08:20:00|790|789.2|787.6|786.6|791.4|790.8|787.2|786.6|13898
1651825500000|2022-05-06 08:25:00|787.8|786.8|786.4|785.6|788|787.2|785.6|784.2|22378
1651825800000|2022-05-06 08:30:00|786.2|785.8|778.8|778|787.4|787|777.4|776.6|89085
1651826100000|2022-05-06 08:35:00|778.6|777.8|778.8|777.8|780.8|779.8|777.4|776.2|12276
1651826400000|2022-05-06 08:40:00|778.6|778|777.4|776.6|778.6|778.2|774.2|773.6|16093
1651826700000|2022-05-06 08:45:00|777.2|776.2|777.4|776.4|778.6|777.8|776.4|775.4|41701
1651827000000|2022-05-06 08:50:00|777.2|776|775.6|774.8|777.2|776.2|774.8|773.8|9562
1651827300000|2022-05-06 08:55:00|776|775|775|774.4|776.8|776|774.8|774|4720
1651827600000|2022-05-06 09:00:00|775.4|774.2|774.4|773.6|775.4|774.8|773.4|773|9367
1651827900000|2022-05-06 09:05:00|774.6|773.8|773.4|772.6|777.6|777.2|773.4|772.6|34087
1651828200000|2022-05-06 09:10:00|773.2|772.4|770|769.2|773.4|772.4|769.4|769|37650
1651828500000|2022-05-06 09:15:00|770.2|769.4|769.6|769|772|771.2|769.4|769|10334
1651828800000|2022-05-06 09:20:00|769.4|769.2|769|768.6|771.4|770.8|768.2|767.2|5154
1651829100000|2022-05-06 09:25:00|768.8|767.8|765.6|764.8|770|769.6|765.2|764.2|23961
1651829400000|2022-05-06 09:30:00|765.4|764.6|767.4|766.6|767.4|767|764.8|764|58486
1651829700000|2022-05-06 09:35:00|767.2|766.8|765|764.2|767.2|766.8|763.2|762.8|13480
1651830000000|2022-05-06 09:40:00|765.2|764.4|766.4|765.8|766.6|766.2|763.8|763|27286
1651830300000|2022-05-06 09:45:00|766.6|766|768.4|767.6|770|769.4|766.6|765.8|21661
1651830600000|2022-05-06 09:50:00|768.6|767.8|772.6|771.6|772.8|772.4|768.6|767.8|11722
1651830900000|2022-05-06 09:55:00|772.8|771.8|776.4|775.6|776.6|776.2|772.6|771.8|18292
1651831200000|2022-05-06 10:00:00|776.2|775.8|779.4|778.6|779.8|779|775.6|775|19577
1651831500000|2022-05-06 10:05:00|779.2|778.4|780.2|779.6|783.6|782.6|778.2|777.4|33546
1651831800000|2022-05-06 10:10:00|780.4|779.8|784.6|783.8|785|784.4|780.4|779.8|23513
1651832100000|2022-05-06 10:15:00|784.8|784|787.4|786.6|787.6|786.8|783.6|782.6|14202
1651832400000|2022-05-06 10:20:00|787.8|786.8|792.8|791.8|794.2|793.2|787.4|786.6|22778
1651832700000|2022-05-06 10:25:00|792.6|791|792.4|791.8|793.8|793|791.4|790.6|17971
1651833000000|2022-05-06 10:30:00|792.2|792|796.8|796.2|797|796.2|792|791.4|37645
1651833300000|2022-05-06 10:35:00|796.4|795.8|789|788.2|796.4|795.8|787.6|786.6|49037
1651833600000|2022-05-06 10:40:00|788.8|788|790.4|789.4|790.8|789.6|787.4|786|9723
1651833900000|2022-05-06 10:45:00|790.2|789.6|788.4|787.6|790.6|789.8|788.2|787.6|5614
1651834200000|2022-05-06 10:50:00|788.6|787.8|785.2|784.2|790.6|789.6|785|784|16386
1651834500000|2022-05-06 10:55:00|785|784|782.2|781.4|785|784|781.2|780.8|5368
1651834800000|2022-05-06 11:00:00|782|781.2|779.8|779.2|782.4|781.2|779.4|778.8|5650
1651835100000|2022-05-06 11:05:00|780.2|779.4|780.4|779.4|783|782|778.4|777.4|41170
1651835400000|2022-05-06 11:10:00|780.2|779.2|778.6|777.6|781.2|780.4|778.2|777.6|23838
1651835700000|2022-05-06 11:15:00|778.4|777.2|782.4|781.6|782.8|781.8|777.8|777|9967
1651836000000|2022-05-06 11:20:00|782.6|781.8|783.4|782.8|784.4|784|782.4|781.6|12948
1651836300000|2022-05-06 11:25:00|783.2|782.4|784.2|783.6|786|785.4|782.6|782|20253
1651836600000|2022-05-06 11:30:00|784.4|783.8|783.8|783|785|784.6|783.8|782.8|4284
1651836900000|2022-05-06 11:35:00|783.6|782.8|781.2|780.6|785.4|784.6|781.2|780.6|13243
1651837200000|2022-05-06 11:40:00|781.4|780.8|781.8|781.2|782.6|781.8|781|780.4|7233
1651837500000|2022-05-06 11:45:00|782.2|781.4|781.8|781.4|782.8|781.8|780.8|780|32491
1651837800000|2022-05-06 11:50:00|782.2|781.6|782.6|782|782.8|782|780.8|780.4|5731
1651838100000|2022-05-06 11:55:00|782.4|781.8|782.8|782|783.2|782.2|780.6|779.8|9730
1651838400000|2022-05-06 12:00:00|782.6|782.2|785.2|784.6|786|785.2|782.6|782.2|10279
1651838700000|2022-05-06 12:05:00|785|784.4|783.8|783.2|785.2|784.4|783.6|782.8|4805
1651839000000|2022-05-06 12:10:00|783.6|782.8|782.8|782.2|783.8|782.8|781.2|780.4|14742
1651839300000|2022-05-06 12:15:00|783|782.4|784.8|784.2|784.8|784.2|783|782.2|6806
1651839600000|2022-05-06 12:20:00|785|784.4|786|785.4|786|785.6|784.8|784.4|7670
1651839900000|2022-05-06 12:25:00|785.8|785.2|785.2|784.4|786|785.4|784.6|783.8|12552
1651840200000|2022-05-06 12:30:00|785.4|784.6|787.4|786.6|792|791|785.2|784.2|28887
1651840500000|2022-05-06 12:35:00|787.2|786.4|787.4|786.8|788.8|788|785.2|784.6|19476
1651840800000|2022-05-06 12:40:00|787.2|786.6|783.8|783|787.4|786.6|783.8|782.8|18483
1651841100000|2022-05-06 12:45:00|784|783.2|782|781.6|784.4|783.8|781.6|781|42397
1651841400000|2022-05-06 12:50:00|781.8|781.2|777.4|776.6|782.4|782|777.4|776.4|41029
1651841700000|2022-05-06 12:55:00|777.6|776.4|775.6|774.8|778.2|777.6|775.2|774|6920
1651842000000|2022-05-06 13:00:00|775.8|775|775.8|775.2|779.4|779|775.6|775|79731
1651842300000|2022-05-06 13:05:00|776|775.4|776.6|775.8|777.2|776.4|773.8|772.8|7934
1651842600000|2022-05-06 13:10:00|776.4|775.6|776.8|776.2|778.4|777.8|776|775.4|16107
1651842900000|2022-05-06 13:15:00|777|776|779.4|778.6|780.6|779.8|777|776|15357
1651843200000|2022-05-06 13:20:00|779.8|778.8|778.6|777.8|779.8|779.2|777.2|776.6|10572
1651843500000|2022-05-06 13:25:00|778.4|778|778.2|777.6|780.2|779.2|777.6|777.4|13405
1651843800000|2022-05-06 13:30:00|777.8|777.4|771|770.2|778.4|777.6|770.4|770|35803
1651844100000|2022-05-06 13:35:00|770.6|770|766.8|766.2|771|770.2|766.4|765.6|28982
1651844400000|2022-05-06 13:40:00|766.6|766|765.8|765|768.2|767.8|765.4|765|33432
1651844700000|2022-05-06 13:45:00|765.6|765.2|769|768.4|769.2|768.4|764.2|764|21601
1651845000000|2022-05-06 13:50:00|769.2|768.6|768|767.4|769.2|768.6|765|764.4|43344
1651845300000|2022-05-06 13:55:00|768.4|767.6|771.6|771|771.6|771.2|767.4|766.8|43875
1651845600000|2022-05-06 14:00:00|771.8|771.2|776.4|775.6|776.4|775.6|770.8|770.4|44587
1651845900000|2022-05-06 14:05:00|776.2|775.8|781.8|781|783.8|783|776.2|775.6|31018
1651846200000|2022-05-06 14:10:00|782|781.2|785.6|785|787.4|786.6|780|779.4|49495
1651846500000|2022-05-06 14:15:00|785.8|785.2|789.4|788.6|791.2|790.6|783.8|783|19732
1651846800000|2022-05-06 14:20:00|789.2|788.4|791.8|791.2|792.8|792.4|788.2|787.8|20743
1651847100000|2022-05-06 14:25:00|792|791.4|792|791.6|794.4|793.6|791|790.4|22703
1651847400000|2022-05-06 14:30:00|791.8|791.2|790.2|789.8|792.8|792.4|789.2|788.8|36355
1651847700000|2022-05-06 14:35:00|790.6|790|793.8|793.4|793.8|793.4|789.4|789.2|72814
1651848000000|2022-05-06 14:40:00|794|793.6|799|798.4|799|798.6|794|793.6|39021
1651848300000|2022-05-06 14:45:00|798.8|798.2|800.8|800.2|802.6|802|796.6|796|77569
1651848600000|2022-05-06 14:50:00|801|800.4|802.8|802.2|803|802.8|799.6|798.8|54319
1651848900000|2022-05-06 14:55:00|802.6|802|802.2|801.8|803.6|802.8|800.2|799.8|29840
1651849200000|2022-05-06 15:00:00|802|801.6|802.2|801.6|802.8|802|796.6|795.8|92396
1651849500000|2022-05-06 15:05:00|802|801.4|802.6|802.2|803.4|803|800.2|800|31643
1651849800000|2022-05-06 15:10:00|802.4|801.8|799.8|799.4|802.4|801.8|797.6|797|48539
1651850100000|2022-05-06 15:15:00|800.2|799.6|803.6|803|803.8|803.2|800.2|799.4|24678
1651850400000|2022-05-06 15:20:00|803.4|802.8|804.2|803.8|804.6|804|802.2|801.6|21599
1651850700000|2022-05-06 15:25:00|804|803.6|804.2|803|804.4|803.6|800.6|799.8|74771
1652079600000|2022-05-09 07:00:00|795|785|791|789.6|799|795.2|789.2|785|36386
1652079900000|2022-05-09 07:05:00|791.4|789.8|798.2|796.6|798.8|797.2|789|787.2|12196
1652080200000|2022-05-09 07:10:00|797.8|795.8|798.8|797.8|803.4|802.4|797|795.2|30596
1652080500000|2022-05-09 07:15:00|798.6|797.6|796|794.6|798.6|797.6|792.4|791|15462
1652080800000|2022-05-09 07:20:00|795.8|794.4|796.4|795.2|796.8|796|794.8|793.4|21207
1652081100000|2022-05-09 07:25:00|796.2|795|795.6|794.6|797.4|796.2|794.4|793|7735
1652081400000|2022-05-09 07:30:00|795.4|794.4|790.8|790|795.4|794.4|788.6|787.6|19394
1652081700000|2022-05-09 07:35:00|791.4|790.2|786.2|785.2|791.6|790.6|786.2|785|6376
1652082000000|2022-05-09 07:40:00|786|784.6|787.2|786.2|787.2|786.2|784.4|782.6|4182
1652082300000|2022-05-09 07:45:00|787|786|786.6|786|787.4|786.6|785.6|784.6|6721
1652082600000|2022-05-09 07:50:00|786.2|785.8|784.2|783.6|786.2|785.8|783.6|782.6|12703
1652082900000|2022-05-09 07:55:00|784|783.2|780.2|779.2|784.2|783.2|778.4|777.2|10970
1652083200000|2022-05-09 08:00:00|780|778.8|779|778.4|780.8|780|778.8|777.8|17118
1652083500000|2022-05-09 08:05:00|779.2|778.6|786.6|785.6|786.6|785.6|779.2|778.6|17555
1652083800000|2022-05-09 08:10:00|786.4|785.8|785.4|784.8|786.4|785.8|782.2|781.6|74493
1652084100000|2022-05-09 08:15:00|785.8|785|789.4|788.4|790.6|790|785.4|785|92589
1652084400000|2022-05-09 08:20:00|789.6|788.6|789.2|788.2|791.2|790|788|787.4|18830
1652084700000|2022-05-09 08:25:00|789|788|786|785.6|789|788|785.4|784.6|12847
1652085000000|2022-05-09 08:30:00|786.2|785.8|783.6|783|787|786.4|783.6|783|7327
1652085300000|2022-05-09 08:35:00|783.4|782.8|782.6|781.8|783.4|782.8|781|780.2|22988
1652085600000|2022-05-09 08:40:00|782.8|782|786.4|785.8|787.4|786.4|782.8|782|21243
1652085900000|2022-05-09 08:45:00|786.6|786|786.6|786.2|786.8|786.6|785.2|784.8|23324
1652086200000|2022-05-09 08:50:00|786.8|786|788.4|788|788.4|788.2|786.8|786|27732
1652086500000|2022-05-09 08:55:00|788.2|787.8|787.4|787|788.2|787.8|787.4|786.8|15668
1652086800000|2022-05-09 09:00:00|787.2|787.2|791|790.2|791.8|791.2|787|786.6|40484
1652087100000|2022-05-09 09:05:00|790.8|790.4|793.2|792.2|793.4|792.4|790|789.6|51481
1652087400000|2022-05-09 09:10:00|793.6|792.4|792.2|791.6|795.2|794.2|792|791.6|14158
1652087700000|2022-05-09 09:15:00|792|792|792.4|791.6|793.2|792.4|790.6|790|9944
1652088000000|2022-05-09 09:20:00|792.6|791.8|791|790.4|793.2|792.4|790.8|790.2|8538
1652088300000|2022-05-09 09:25:00|790.8|790.6|791.6|790.6|792.4|792|790.8|790.6|9378
1652088600000|2022-05-09 09:30:00|791.4|791.4|795.4|794.8|796|795.4|791|790.4|22600
1652088900000|2022-05-09 09:35:00|795.2|794.4|795.8|795|796.8|795.8|794.6|793.8|6009
1652089200000|2022-05-09 09:40:00|795.6|794.6|794.4|794|795.6|794.6|793.2|792.4|21887
1652089500000|2022-05-09 09:45:00|794.2|793.8|795.6|795|795.6|795.2|793.8|793|115949
1652089800000|2022-05-09 09:50:00|795.4|795.2|798.4|797.6|799.8|798.8|794.6|794.2|28158
1652090100000|2022-05-09 09:55:00|798.2|797.2|800.2|799.4|800.2|799.6|796.6|796.2|29208
1652090400000|2022-05-09 10:00:00|800|799.6|795.4|794.8|800.2|799.6|795|794.2|17870
1652090700000|2022-05-09 10:05:00|795.2|794.4|796.4|795.6|796.6|795.6|794.2|794|29830
1652091000000|2022-05-09 10:10:00|796.6|795.8|797.2|796.6|798.2|797.6|795.8|795|59190
1652091300000|2022-05-09 10:15:00|797|796.4|796|795.4|797.2|796.4|795|794.2|12375
1652091600000|2022-05-09 10:20:00|796.2|795.6|796|795.4|797.4|797|796|795.4|21537
1652091900000|2022-05-09 10:25:00|795.8|794.6|794.4|794|797.2|796.6|794.4|793.6|113570
1652092200000|2022-05-09 10:30:00|794.2|793.6|791.2|790.4|794.2|793.6|790.8|789.8|11185
1652092500000|2022-05-09 10:35:00|790.8|790.2|793.2|792.6|793.4|793|790.4|789.6|15696
1652092800000|2022-05-09 10:40:00|793.4|792.8|792|791.4|796|795.4|791|790.6|27196
1652093100000|2022-05-09 10:45:00|791.8|791.2|794.6|793.8|794.8|794|791.2|791|14280
1652093400000|2022-05-09 10:50:00|794.4|794|794.8|794|795.4|794.6|793.4|793|47405
1652093700000|2022-05-09 10:55:00|794.6|794.2|792.4|791.8|796|795.4|791.2|791|36027
1652094000000|2022-05-09 11:00:00|792.2|791.6|792.8|792|793.6|793|791.2|790.8|31361
1652094300000|2022-05-09 11:05:00|793|792.2|790|789.2|793.6|792.6|788|787.4|22101
1652094600000|2022-05-09 11:10:00|789.8|789.4|790|789.2|791.8|791|788.4|787.4|66073
1652094900000|2022-05-09 11:15:00|789.8|788.8|791|790|791.8|790.8|789|788|25505
1652095200000|2022-05-09 11:20:00|790.8|789.8|791.2|790.6|791.6|790.8|790.2|789.4|20420
1652095500000|2022-05-09 11:25:00|791|790.4|792.2|792|792.6|792|790.8|790.2|26458
1652095800000|2022-05-09 11:30:00|792.4|791.8|793.2|792.6|793.2|792.8|791.6|790.8|9599
1652096100000|2022-05-09 11:35:00|793.6|792.8|792.4|792|794.8|794.4|792.4|791.8|22238
1652096400000|2022-05-09 11:40:00|792.6|792.2|793.4|792.8|794.4|793.6|792.4|792.2|5578
1652096700000|2022-05-09 11:45:00|793.8|793|794|793.6|794.6|794.4|793.4|792.8|4740
1652097000000|2022-05-09 11:50:00|794.2|793.4|791.8|791.2|794.6|794|791.8|791.2|11401
1652097300000|2022-05-09 11:55:00|791.6|791|794.2|793.4|794.4|794.2|791.6|790.8|7909
1652097600000|2022-05-09 12:00:00|794|793.2|794.2|793.4|794.8|794.4|793.4|792.8|7932
1652097900000|2022-05-09 12:05:00|794|793.2|794.2|793.6|795.2|794.6|794|793.2|17887
1652098200000|2022-05-09 12:10:00|794|793.2|791.2|790.4|794|793.2|791.2|790|8963
1652098500000|2022-05-09 12:15:00|791|790.2|793.2|792.4|793.6|792.8|790.4|789.8|37381
1652098800000|2022-05-09 12:20:00|793.4|792.6|792.2|791.6|793.4|792.8|791.2|790.6|8314
1652099100000|2022-05-09 12:25:00|792|792|793.2|792.2|793.8|793.6|791.8|791.4|32772
1652099400000|2022-05-09 12:30:00|792.8|792.4|791.4|791.2|793.8|793|791.2|791|13163
1652099700000|2022-05-09 12:35:00|791.2|791|793.6|792.6|793.6|793|790.8|790.2|25274
1652100000000|2022-05-09 12:40:00|793.4|792.8|794|793.4|794.4|794|793.4|792.6|35598
1652100300000|2022-05-09 12:45:00|793.8|793.6|794.6|794.2|794.8|794.4|793.8|793.2|29412
1652100600000|2022-05-09 12:50:00|794.8|794.4|794.6|794.2|795.2|794.8|794.2|794|29389
1652100900000|2022-05-09 12:55:00|794.8|794.4|793.8|793.4|794.8|794.4|793.2|792.8|29903
1652101200000|2022-05-09 13:00:00|794|793.6|792.6|792.2|794|793.8|792|791.2|21534
1652101500000|2022-05-09 13:05:00|792.8|792.4|793.2|792.8|793.6|793.2|792.8|792|29806
1652101800000|2022-05-09 13:10:00|793|792.6|793.8|793.2|793.8|793.2|790.8|790.2|30178
1652102100000|2022-05-09 13:15:00|793.6|793.4|792.8|792.2|793.8|793.4|792.6|792|11704
1652102400000|2022-05-09 13:20:00|792.6|791.6|793.4|792.8|793.8|793.4|791.4|790.8|40268
1652102700000|2022-05-09 13:25:00|793.6|793|793.6|793|796|795.2|793.2|792.8|66245
1652103000000|2022-05-09 13:30:00|793.4|793.2|793.4|793|793.8|793.2|790.4|790|824918
1652103300000|2022-05-09 13:35:00|793.6|793.4|794.6|794.2|796|795.2|793.2|792.4|52203
1652103600000|2022-05-09 13:40:00|794.4|794|793.8|793.4|795.2|795|792.8|792.2|29304
1652103900000|2022-05-09 13:45:00|793.6|792.8|793.6|793.2|794.4|793.8|791.2|791|55683
1652104200000|2022-05-09 13:50:00|793.4|793|794|793.4|795.2|794.6|792.8|792.2|306331
1652104500000|2022-05-09 13:55:00|794.2|793.6|794.4|793.8|795.2|794.2|791.2|790.6|329802
1652104800000|2022-05-09 14:00:00|794.2|794|792.4|792|795|794.2|792.4|791.6|130054
1652105100000|2022-05-09 14:05:00|792.2|791.8|789|788.6|792.2|791.8|787|786.4|70000
1652105400000|2022-05-09 14:10:00|789.2|788.8|791.6|791.4|792.2|791.6|788.6|788|147318
1652105700000|2022-05-09 14:15:00|791.4|791.2|789.8|789.4|791.4|791.2|788.4|788|27475
1652106000000|2022-05-09 14:20:00|790|789.6|789.2|788.8|792.6|791.8|789.2|788.8|11964
1652106300000|2022-05-09 14:25:00|789|788.6|789.8|789.4|790.2|789.8|788.2|787.6|47768
1652106600000|2022-05-09 14:30:00|789.6|789.6|787.8|787.2|790.6|790.2|786.8|786.4|32497
1652106900000|2022-05-09 14:35:00|788|787.4|787.4|787|790.6|790.2|787|786.2|27927
1652107200000|2022-05-09 14:40:00|787.6|787.2|791.2|790.6|791.4|790.6|787.6|787|43126
1652107500000|2022-05-09 14:45:00|791.4|790.8|792.8|792.4|793.2|792.6|790.8|790.4|45892
1652107800000|2022-05-09 14:50:00|792.6|792.2|789.6|789.2|793.2|792.8|788.6|788.2|57562
1652108100000|2022-05-09 14:55:00|789.4|789|789|788.6|790.6|790.2|789|788.2|90637
1652108400000|2022-05-09 15:00:00|788.8|788.4|787.8|787.4|788.8|788.6|787.4|786.8|25806
1652108700000|2022-05-09 15:05:00|787.6|787.2|783.2|783|787.6|787.4|783|782.4|50214
1652109000000|2022-05-09 15:10:00|783.4|783.2|786|785.4|786.2|785.6|783.2|783|42580
1652109300000|2022-05-09 15:15:00|786.2|785.6|787|786.4|788|787.4|786.2|785.4|14651
1652109600000|2022-05-09 15:20:00|786.8|786.6|789|788.6|789|788.8|786.6|786.4|50674
1652109900000|2022-05-09 15:25:00|788.8|788.4|788.8|788.4|790.6|790.2|788.4|787.8|74045
1652166000000|2022-05-10 07:00:00|786.4|782.6|785.6|784|791.6|790.4|782.6|780|72933
1652166300000|2022-05-10 07:05:00|785.8|784.2|795.8|794.4|800|799|785.8|784.2|61404
1652166600000|2022-05-10 07:10:00|795.6|794.6|797.8|797.2|800|799|793.2|792.4|33218
1652166900000|2022-05-10 07:15:00|797.6|797|807.6|807|808.4|807.6|797|795.8|65300
1652167200000|2022-05-10 07:20:00|807.4|807.2|807.4|806.8|810.2|809.2|806.2|805.6|22171
1652167500000|2022-05-10 07:25:00|807|806.6|805.4|804.8|807.4|806.8|803.6|802.4|73205
1652167800000|2022-05-10 07:30:00|805.2|804.4|800.8|800.6|805.2|804.4|799|798|59418
1652168100000|2022-05-10 07:35:00|801|800.4|802.4|801.8|803.6|803|800.6|799.6|40375
1652168400000|2022-05-10 07:40:00|802.2|802|798.6|798|802.8|802.4|798|797.4|31634
1652168700000|2022-05-10 07:45:00|798.8|798.2|795.4|794.8|799|798.6|795.2|794.6|49065
1652169000000|2022-05-10 07:50:00|795.2|794.6|788.6|788|795.2|794.6|788.6|788|42737
1652169300000|2022-05-10 07:55:00|788.4|787.8|790.2|789.4|791|790.4|788|787.6|41214
1652169600000|2022-05-10 08:00:00|790.4|789.6|787.8|787|790.4|789.6|786.6|786|7993
1652169900000|2022-05-10 08:05:00|787.6|787.2|788.6|787.8|788.6|788|785.8|784.8|16168
1652170200000|2022-05-10 08:10:00|788.4|787.4|787.4|786.8|789.6|789.4|787.2|786.6|32235
1652170500000|2022-05-10 08:15:00|787.2|786.6|789|788.6|789.4|789.2|786.8|786.2|33218
1652170800000|2022-05-10 08:20:00|789.2|788.2|781.8|781|789.2|788.4|781.4|780.6|12183
1652171100000|2022-05-10 08:25:00|781.6|780.2|773.8|772.8|781.6|781|773.8|772.4|20983
1652171400000|2022-05-10 08:30:00|774|773|778.6|777.8|778.6|778.2|774|772.8|29350
1652171700000|2022-05-10 08:35:00|778.4|777.4|778.4|777.4|778.6|778.4|777|776.6|11604
1652172000000|2022-05-10 08:40:00|778.2|777.2|777.6|777.2|778.2|777.4|776|775.4|9454
1652172300000|2022-05-10 08:45:00|777.8|777.4|777|776.2|781.4|781|776.2|775.4|142280
1652172600000|2022-05-10 08:50:00|776.8|776.4|777.8|777|779.6|778.6|775.4|774.2|22336
1652172900000|2022-05-10 08:55:00|778|777.2|779.6|779.2|779.8|779.2|777.8|777.2|4379
1652173200000|2022-05-10 09:00:00|779.8|779.4|781.8|781|781.8|781.2|779.8|779.4|21561
1652173500000|2022-05-10 09:05:00|782.2|781.2|786.6|785.8|787.2|786.4|781.8|781.2|13178
1652173800000|2022-05-10 09:10:00|786.4|786|786|785.2|786.6|786|784.4|784|12284
1652174100000|2022-05-10 09:15:00|786.2|785.4|787.6|787.2|787.6|787.2|785.6|785|7930
1652174400000|2022-05-10 09:20:00|787.4|786.6|786.2|785.6|787.6|787.2|786|785.6|8978
1652174700000|2022-05-10 09:25:00|786|785.8|782.6|782.4|786|785.8|782.6|782.2|16472
1652175000000|2022-05-10 09:30:00|782.4|782.2|781.8|781.2|782.6|782.4|781.6|781.2|18281
1652175300000|2022-05-10 09:35:00|781.6|781.4|780.6|779.8|782.6|782.2|780.4|779.4|26463
1652175600000|2022-05-10 09:40:00|780.4|779.6|783.2|782.8|786.4|785.8|779.6|779|30693
1652175900000|2022-05-10 09:45:00|783|782.6|784.6|784.2|786.2|785.6|783|782.6|10125
1652176200000|2022-05-10 09:50:00|785.2|784.4|785.8|784.8|788.6|787.8|784.2|783.8|50995
1652176500000|2022-05-10 09:55:00|785.6|784.6|782.4|781.8|785.6|784.6|781.8|781.2|14761
1652176800000|2022-05-10 10:00:00|782.6|782|787|786.4|787.4|786.4|782|781.4|33871
1652177100000|2022-05-10 10:05:00|786.8|786|790.2|789.6|790.2|789.8|786.4|786|66527
1652177400000|2022-05-10 10:10:00|790|789.2|791.4|790.6|792.2|791.2|789|788.6|28464
1652177700000|2022-05-10 10:15:00|791.6|790.8|795|794.4|795|794.6|791.2|790.6|22500
1652178000000|2022-05-10 10:20:00|795.4|794.6|795.2|794.4|798|797.2|794.6|794|33242
1652178300000|2022-05-10 10:25:00|795|794|796|795.2|797|796.6|793.6|792.8|33798
1652178600000|2022-05-10 10:30:00|795.8|795.4|795|794.2|796.6|796|794.4|794|21410
1652178900000|2022-05-10 10:35:00|794.8|794.4|794|793.4|796|795.8|793.8|793.2|13087
1652179200000|2022-05-10 10:40:00|793.8|793.2|794.2|793.4|794.4|794|793|792.2|8893
1652179500000|2022-05-10 10:45:00|794|793.6|794|793.2|795.6|795.4|793.4|792.8|10037
1652179800000|2022-05-10 10:50:00|793.8|793|795.2|794.8|795.8|795.4|793.6|793|28678
1652180100000|2022-05-10 10:55:00|795.4|795|799|798.6|799.6|799.2|795.4|794.8|35104
1652180400000|2022-05-10 11:00:00|798.8|798|798.6|797.8|801.4|800.6|798.6|797.8|28026
1652180700000|2022-05-10 11:05:00|798.8|798|799.2|798.4|799.6|799.2|798.6|798|6062
1652181000000|2022-05-10 11:10:00|799|798.2|797.6|797.2|799|798.2|796.8|796.2|8737
1652181300000|2022-05-10 11:15:00|797.4|797|796|795.2|797.8|797.4|795.8|795.2|20677
1652181600000|2022-05-10 11:20:00|795.8|795|797.8|797.2|798|797.2|795.8|795|12476
1652181900000|2022-05-10 11:25:00|797.6|797|798.8|798|799.6|799|796.8|796.4|12570
1652182200000|2022-05-10 11:30:00|798.6|798.2|799|798.4|799.4|798.8|797.6|797.2|8782
1652182500000|2022-05-10 11:35:00|798.8|798.6|798.2|797.8|799|798.6|798.2|797.8|2990
1652182800000|2022-05-10 11:40:00|798.4|798|798.4|797.6|800|799.2|797.8|797.6|11401
1652183100000|2022-05-10 11:45:00|798.2|797.8|800.2|799.8|800.2|799.8|798.2|797.8|7600
1652183400000|2022-05-10 11:50:00|800.4|800|804.4|803.6|806|805.4|800.4|799.8|10454
1652183700000|2022-05-10 11:55:00|804.8|803.4|805.6|805|806|805.6|804.8|803.4|8037
1652184000000|2022-05-10 12:00:00|805.8|805.2|805.8|805|807.4|806.6|805.2|804.8|14002
1652184300000|2022-05-10 12:05:00|805.6|805.2|807.4|806.6|807.6|807.2|805.2|805|11123
1652184600000|2022-05-10 12:10:00|807.2|806.8|807.2|806.8|807.2|806.8|805.4|805|7132
1652184900000|2022-05-10 12:15:00|807.6|807|805.4|804.6|807.6|807|805.4|804.6|64863
1652185200000|2022-05-10 12:20:00|805.2|804.8|807.4|806.6|807.4|806.8|804.8|804.2|34252
1652185500000|2022-05-10 12:25:00|807.2|806.4|808|807.4|808.4|808|806.6|806.4|5036
1652185800000|2022-05-10 12:30:00|807.8|807.2|808|807.4|808.4|807.6|806.6|806|22071
1652186100000|2022-05-10 12:35:00|807.8|807.2|808|807.4|808.6|808.2|807|806.4|5852
1652186400000|2022-05-10 12:40:00|807.8|807.2|804.8|804.4|808.2|807.6|804.8|804.4|10555
1652186700000|2022-05-10 12:45:00|805|804.6|806.6|806|807.6|807|805|804.4|23966
1652187000000|2022-05-10 12:50:00|806.4|806.2|805.6|805|808.4|808|803.8|803.4|32980
1652187300000|2022-05-10 12:55:00|805.8|805.2|804.8|804.2|807.4|806.6|804.8|804.2|21702
1652187600000|2022-05-10 13:00:00|805|804.4|809|808.4|809|808.8|805|804.4|18190
1652187900000|2022-05-10 13:05:00|808.8|808.2|811.4|810.8|814|813|808.4|808.2|28337
1652188200000|2022-05-10 13:10:00|811.2|810.4|803.4|802.8|811.4|810.4|802.8|802|69804
1652188500000|2022-05-10 13:15:00|803.6|803|800.4|799.6|804.4|804.2|800.4|799.6|20541
1652188800000|2022-05-10 13:20:00|800.6|799.8|800|799.4|801.8|801.2|799.6|798.8|26900
1652189100000|2022-05-10 13:25:00|799.8|799.2|799|798.6|801.2|800.8|798.6|798|17108
1652189400000|2022-05-10 13:30:00|799.2|798.8|797.4|797|800.4|799.8|796.8|796.2|27782
1652189700000|2022-05-10 13:35:00|797.2|796.4|796.8|796.4|798.2|797.6|795.6|795.2|39926
1652190000000|2022-05-10 13:40:00|796.6|796.2|796.2|796|797.6|797.4|795|794.4|57302
1652190300000|2022-05-10 13:45:00|796|795.6|795.2|794.8|798.2|797.4|794|793.2|41185
1652190600000|2022-05-10 13:50:00|795|794.6|796.4|795.8|796.6|795.8|793|792.4|22862
1652190900000|2022-05-10 13:55:00|796.6|796|797.4|796.8|797.4|796.8|794.8|794.4|22676
1652191200000|2022-05-10 14:00:00|797.2|796.6|799|798.6|799.2|798.6|794.4|793.8|31202
1652191500000|2022-05-10 14:05:00|799.2|798.8|800.4|800|801.4|800.8|798.4|797.8|27902
1652191800000|2022-05-10 14:10:00|800.6|800.2|803.6|803.2|804|803.6|800.4|799.8|30128
1652192100000|2022-05-10 14:15:00|803.4|803.4|804.8|804.4|805.2|804.6|802.8|802.4|28597
1652192400000|2022-05-10 14:20:00|804.6|804.2|802|801.4|804.8|804.2|800.6|800.2|24108
1652192700000|2022-05-10 14:25:00|802.2|801.6|797|796.6|803.2|802.6|796.2|795.4|32200
1652193000000|2022-05-10 14:30:00|796.8|796.2|796.8|796.2|798|797.8|796.2|795.8|25210
1652193300000|2022-05-10 14:35:00|796.6|795.8|791.4|791|796.6|796.2|791.4|790.8|22374
1652193600000|2022-05-10 14:40:00|791.2|790.8|790.4|790|792.6|792|790|789.6|26875
1652193900000|2022-05-10 14:45:00|790.2|789.8|792.4|791.6|792.6|792|788.6|788.4|113057
1652194200000|2022-05-10 14:50:00|792.2|791.4|794|793.6|794.6|794|790.8|790.2|35198
1652194500000|2022-05-10 14:55:00|793.8|793|795|794.4|795|794.6|792.2|791.6|22647
1652194800000|2022-05-10 15:00:00|794.8|794.6|793.2|792.8|796.2|795.8|793|792.4|26956
1652195100000|2022-05-10 15:05:00|793|792.6|791.8|791.6|793.2|792.6|790.2|790|23165
1652195400000|2022-05-10 15:10:00|792|791.6|791.2|790.8|792|791.6|789.2|788.4|5526
1652195700000|2022-05-10 15:15:00|791.4|791|790.8|790.4|792|791.4|790.4|789.8|7477
1652196000000|2022-05-10 15:20:00|791|790.6|791.2|790.6|792.4|791.8|789|788.6|7181
1652196300000|2022-05-10 15:25:00|791|790.8|794.4|793|794.4|793|790.4|789.8|68325
1652252400000|2022-05-11 07:00:00|800|792.6|777|776|800|793.6|776|774.4|54183
1652252700000|2022-05-11 07:05:00|777.2|776.2|788.6|787.2|794.6|792.4|776.8|775|88026
1652253000000|2022-05-11 07:10:00|788.4|786.2|786.4|785.2|788.6|787|784|783|17972
1652253300000|2022-05-11 07:15:00|787|785.4|786.8|785.8|787.2|785.8|783.2|782|19715
1652253600000|2022-05-11 07:20:00|787.2|786|783.8|783|790.4|789.2|783.6|783|14850
1652253900000|2022-05-11 07:25:00|783.6|782.6|784.8|784|786|785|782.2|781.2|13237
1652254200000|2022-05-11 07:30:00|785|784.2|779.6|778.8|785|784.4|779.4|778.8|65474
1652254500000|2022-05-11 07:35:00|779.4|779|780.4|779.8|782.4|781.8|779.4|778.8|34214
1652254800000|2022-05-11 07:40:00|780.2|779.4|779.8|779.2|780.4|779.8|778.4|777.8|55035
1652255100000|2022-05-11 07:45:00|780|779|783.8|783|783.8|783|779.8|779|18298
1652255400000|2022-05-11 07:50:00|784.4|783.2|785|784.2|785.4|784.8|783.4|782.8|19965
1652255700000|2022-05-11 07:55:00|784.8|784.4|789.8|789|789.8|789|784.8|784.2|38684
1652256000000|2022-05-11 08:00:00|789.6|789.2|790.8|790.2|791.4|790.6|788.6|788.2|16408
1652256300000|2022-05-11 08:05:00|790.6|789.8|788.4|787.6|791|790.4|788.2|787.6|64855
1652256600000|2022-05-11 08:10:00|788.2|787.2|788.6|788|791.2|790.6|787.6|787|15357
1652256900000|2022-05-11 08:15:00|788.8|788.2|788|787.4|788.8|788.4|785.4|784.6|43254
1652257200000|2022-05-11 08:20:00|787.8|787.6|786.8|786.2|787.8|787.6|786.2|786|12282
1652257500000|2022-05-11 08:25:00|786.6|786|783.6|782.8|786.8|786|783|782.4|10382
1652257800000|2022-05-11 08:30:00|783.4|783|782.6|781.8|784.2|784|782|780.8|15064
1652258100000|2022-05-11 08:35:00|782.8|782|781.4|780.6|783.4|783.2|781.4|780.4|12117
1652258400000|2022-05-11 08:40:00|781.8|780.8|788.2|787.4|788.6|787.4|781.8|780.8|14555
1652258700000|2022-05-11 08:45:00|788|787.2|792.2|791.2|792.4|791.4|788|786.8|351115
1652259000000|2022-05-11 08:50:00|792|791|787|786.4|792|791.6|786.8|786.2|18890
1652259300000|2022-05-11 08:55:00|786.8|786.2|782.2|781.4|786.8|786.4|782|781.2|11661
1652259600000|2022-05-11 09:00:00|782|781.2|783.2|782.4|785|784.4|780.4|779.6|22952
1652259900000|2022-05-11 09:05:00|783|782|784|783.4|784|783.4|781.4|780.4|28391
1652260200000|2022-05-11 09:10:00|783.8|783.6|779.4|778.4|784|783.6|779|778|21636
1652260500000|2022-05-11 09:15:00|779.8|778.2|778.4|777.4|781.2|780.2|778.4|777.4|28140
1652260800000|2022-05-11 09:20:00|778.2|777.6|777.6|776.8|780|779.8|777.6|776.6|11818
1652261100000|2022-05-11 09:25:00|777.8|777|777.4|776.4|779|778.4|777|776.4|12517
1652261400000|2022-05-11 09:30:00|777|776.2|776.8|776.2|777.2|776.6|775.6|774.6|15440
1652261700000|2022-05-11 09:35:00|777.2|776.4|777.2|776.4|778.2|777.4|776.2|775.4|33252
1652262000000|2022-05-11 09:40:00|777.4|776.6|777.4|776.6|778.2|777.6|776.4|775.6|45205
1652262300000|2022-05-11 09:45:00|777.8|777|774.8|774.2|777.8|777.2|774.6|773.8|13210
1652262600000|2022-05-11 09:50:00|775|774.4|775|774.4|776.6|775.8|774.6|774.2|6081
1652262900000|2022-05-11 09:55:00|774.8|774.2|772.8|771.8|775|774.4|772.6|771.6|13997
1652263200000|2022-05-11 10:00:00|773|772|775.2|774.4|776.2|775.6|772.8|771.6|63757
1652263500000|2022-05-11 10:05:00|775.6|774.6|773.4|772.6|775.8|775.4|772.2|771.4|22739
1652263800000|2022-05-11 10:10:00|773.6|772.8|772.8|772.2|774.6|773.6|772.2|771.8|10582
1652264100000|2022-05-11 10:15:00|773|772.4|775.4|774.8|775.8|775|773|772.4|20863
1652264400000|2022-05-11 10:20:00|775.2|775|775.4|774.8|775.6|775.2|774.2|773.6|15679
1652264700000|2022-05-11 10:25:00|775.2|775|775|774.6|775.4|775|775|774.2|10541
1652265000000|2022-05-11 10:30:00|775.2|774.8|774.8|774.2|775.4|775|773.8|773.4|15622
1652265300000|2022-05-11 10:35:00|775|774|777.2|776.4|778|777.4|775|774|20563
1652265600000|2022-05-11 10:40:00|777|776.2|777.4|776.8|778|777.4|776|775.4|62237
1652265900000|2022-05-11 10:45:00|777.8|777|775|774.4|779|778.2|774.8|774.4|8106
1652266200000|2022-05-11 10:50:00|774.8|774.2|775.8|775.4|775.8|775.4|774.2|774|11311
1652266500000|2022-05-11 10:55:00|775.6|775|774.6|773.8|775.8|775|773.8|773.2|16550
1652266800000|2022-05-11 11:00:00|774.8|774|774.6|774.2|775.6|775|774.4|774|18432
1652267100000|2022-05-11 11:05:00|774.4|774|774|773.6|774.4|774|773.4|773|24773
1652267400000|2022-05-11 11:10:00|774.2|773.8|772.4|771.8|774.2|773.8|771.4|771|51746
1652267700000|2022-05-11 11:15:00|772.8|772|772.2|771.6|773.4|772.6|772.2|771.6|7140
1652268000000|2022-05-11 11:20:00|772.4|771.8|772.2|771.8|773.6|773.4|772|771.6|45591
1652268300000|2022-05-11 11:25:00|772.4|771.6|777.6|776.6|778|777.2|772|771.6|45572
1652268600000|2022-05-11 11:30:00|777.8|776.8|781|780.4|781.2|780.6|776.2|776|17405
1652268900000|2022-05-11 11:35:00|781.2|780.6|779.4|779|782.2|781.6|779.4|779|34426
1652269200000|2022-05-11 11:40:00|779.6|779.2|779.6|779.2|780.4|780|778.8|778.6|12396
1652269500000|2022-05-11 11:45:00|779.4|779|780.4|780|781|780.2|779|778.6|25911
1652269800000|2022-05-11 11:50:00|780.8|780.2|781|780.8|782.6|781.8|780.4|780|29356
1652270100000|2022-05-11 11:55:00|781.2|781|783.2|783|783.8|783|781|780.8|30612
1652270400000|2022-05-11 12:00:00|783|782.8|783.6|783|784|783.4|782|781.4|7986
1652270700000|2022-05-11 12:05:00|783.4|782.8|786.2|785.4|786.4|785.8|782.6|781.8|14572
1652271000000|2022-05-11 12:10:00|786|785.6|783.6|783|787|786|783|782.2|27827
1652271300000|2022-05-11 12:15:00|783|782.8|783|782.4|784.4|784|782.6|782.4|11359
1652271600000|2022-05-11 12:20:00|783.2|782.6|784.6|784|785|784.6|783|782.4|6436
1652271900000|2022-05-11 12:25:00|784.8|784.2|785|784.4|786.4|786|784.6|784|10257
1652272200000|2022-05-11 12:30:00|784.6|784.2|779.6|778.8|784.8|784.2|776.2|775.4|81595
1652272500000|2022-05-11 12:35:00|780|779|772.4|771.8|780.2|779.4|772.4|771.6|44229
1652272800000|2022-05-11 12:40:00|772.6|772|770.6|770|775.6|774.8|769.8|769|52287
1652273100000|2022-05-11 12:45:00|770.8|770.2|769.2|768.4|771.6|771|768.8|768|22989
1652273400000|2022-05-11 12:50:00|769.4|768.8|765.4|764.6|771.8|771.2|765.4|764.4|35018
1652273700000|2022-05-11 12:55:00|765.2|764.8|761.6|760.8|767|766.2|760.2|759.6|23262
1652274000000|2022-05-11 13:00:00|762|761|761|760.6|763.6|763|760|759.2|70105
1652274300000|2022-05-11 13:05:00|761.2|760.8|763.2|762.4|765.6|764.8|761.2|760.8|38796
1652274600000|2022-05-11 13:10:00|763.4|762.6|764.2|763.2|767.2|766.4|762|761.4|49792
1652274900000|2022-05-11 13:15:00|764|763|766.6|766.2|766.6|766.2|762|761.2|88642
1652275200000|2022-05-11 13:20:00|766.4|766|767.4|766.8|768.8|767.8|766|765|62322
1652275500000|2022-05-11 13:25:00|767.2|766.2|767|766.6|767.2|766.8|764.2|763.6|31487
1652275800000|2022-05-11 13:30:00|767.2|766.8|764|763|769|768.4|763.6|762.8|45562
1652276100000|2022-05-11 13:35:00|763.8|763.2|761.2|760.8|763.8|763.4|758.4|757.8|438845
1652276400000|2022-05-11 13:40:00|761|760.6|765.8|765.2|766.4|765.8|760.4|759.4|33675
1652276700000|2022-05-11 13:45:00|766|765.4|773|772.4|773.4|772.4|765.6|765.2|36703
1652277000000|2022-05-11 13:50:00|772.8|772|774|773.2|775.4|774.8|771.4|770.6|46822
1652277300000|2022-05-11 13:55:00|773.8|773.4|780.4|779.8|781.4|780.4|773.4|772.8|44427
1652277600000|2022-05-11 14:00:00|780.2|779.6|777.2|776.6|781.4|780.8|775.6|775|36566
1652277900000|2022-05-11 14:05:00|777.4|776.8|775|774.2|778|777.2|774.8|774.2|42748
1652278200000|2022-05-11 14:10:00|774.8|774.4|772.8|772.2|775|774.4|772.4|771.8|43155
1652278500000|2022-05-11 14:15:00|772.6|772|774.2|773.8|775.8|775.2|770.8|770.4|45321
1652278800000|2022-05-11 14:20:00|774.6|774|777.6|777|778|777.4|773.6|773.2|18194
1652279100000|2022-05-11 14:25:00|777.4|776.6|774.6|774.2|777.4|776.6|774|773.8|47094
1652279400000|2022-05-11 14:30:00|774.8|774.4|772.6|772.2|776.2|775.6|772.4|771.8|23226
1652279700000|2022-05-11 14:35:00|772.4|772.4|771.2|770.8|772.8|772.4|770.2|770|26683
1652280000000|2022-05-11 14:40:00|771|771|768.4|768|772.2|771.8|768|767.6|35986
1652280300000|2022-05-11 14:45:00|768.6|768.2|766.4|766|771|770.6|766.4|765.8|52450
1652280600000|2022-05-11 14:50:00|766.2|765.8|764|763.4|766.4|766|763.6|762.8|38800
1652280900000|2022-05-11 14:55:00|764.2|763.6|770|769.4|770|769.4|764.2|763.6|49518
1652281200000|2022-05-11 15:00:00|770.2|769.6|769.2|768.6|771.2|770.8|768.6|767.8|28565
1652281500000|2022-05-11 15:05:00|769|768.8|768.4|767.8|769.6|769|767|766.6|32882
1652281800000|2022-05-11 15:10:00|768.6|768|769.2|768.8|771.2|770.6|768.4|767.6|25198
1652282100000|2022-05-11 15:15:00|769|769|767.8|767.6|769.2|769|767.4|767|25679
1652282400000|2022-05-11 15:20:00|767.6|767.4|767.4|767|768.6|768.2|766.8|766.4|47121
1652282700000|2022-05-11 15:25:00|767.6|767.2|771.8|770.6|771.8|770.6|766.6|766.2|53496
1652338800000|2022-05-12 07:00:00|739.8|735|741.4|739.8|742.4|740.6|733|731|73486
1652339100000|2022-05-12 07:05:00|741.2|740|751|749.6|752.6|751|740|738.6|41148
1652339400000|2022-05-12 07:10:00|750.8|749.4|738.2|737.4|751|749.4|735.8|734.8|26559
1652339700000|2022-05-12 07:15:00|738.8|737.6|733|732|739|738.4|732.2|731|25550
1652340000000|2022-05-12 07:20:00|732.4|731.6|719.2|718.2|732.4|731.6|717.8|717.2|81198
1652340300000|2022-05-12 07:25:00|719.6|718.4|717|715.8|722.2|720.8|716.8|715.4|69800
1652340600000|2022-05-12 07:30:00|717.2|716|719.8|718.8|720|719|714.8|713.6|52653
1652340900000|2022-05-12 07:35:00|719.6|718.6|719.2|718.2|723.2|722.4|718.8|717.8|58882
1652341200000|2022-05-12 07:40:00|719.4|718.4|725.6|724.8|728.8|728.2|718|717.4|88407
1652341500000|2022-05-12 07:45:00|725.4|724.6|722.8|722.2|725.8|724.6|722|721.2|33109
1652341800000|2022-05-12 07:50:00|723.2|722.4|727.4|727|728.4|727.8|720.6|719.8|47289
1652342100000|2022-05-12 07:55:00|727.2|726.6|726.2|725.4|727.4|727|724|722.8|19625
1652342400000|2022-05-12 08:00:00|726.4|725.2|722.2|721.2|726.6|725.8|721.6|720.8|93137
1652342700000|2022-05-12 08:05:00|722|721.4|723.8|723.2|724.4|723.8|721.8|721|25024
1652343000000|2022-05-12 08:10:00|723.6|723|724|723.2|724.4|724|720.2|719.2|31648
1652343300000|2022-05-12 08:15:00|723.8|723|721.4|720.4|724.4|724|720.8|720.2|29437
1652343600000|2022-05-12 08:20:00|721.6|720.6|723.4|722.8|723.4|723|720.8|720.2|32586
1652343900000|2022-05-12 08:25:00|723.2|722.6|723|722.4|724.2|723.6|722|721.2|57883
1652344200000|2022-05-12 08:30:00|723.2|722.6|718.6|717.6|724.2|723.4|718.4|717.4|18368
1652344500000|2022-05-12 08:35:00|718.4|717.4|719.8|718.8|720|719.4|716|715|19609
1652344800000|2022-05-12 08:40:00|720|719|716.6|715.8|720.2|719.6|715.8|715|15509
1652345100000|2022-05-12 08:45:00|716.4|715.4|716.8|716.4|718|717.8|713.6|713|41469
1652345400000|2022-05-12 08:50:00|717.2|716.6|720.2|719.4|720.4|719.8|717|716.2|18969
1652345700000|2022-05-12 08:55:00|720|719|718.8|717.8|720.4|719.6|717.4|716.4|85114
1652346000000|2022-05-12 09:00:00|718.6|718|714.8|714.2|719.2|718.8|714.8|714|31647
1652346300000|2022-05-12 09:05:00|715|713.8|716.4|715.6|716.4|716|714.4|713.4|28561
1652346600000|2022-05-12 09:10:00|716.2|715.8|715.4|714.6|717.6|716.8|714.6|713.8|26033
1652346900000|2022-05-12 09:15:00|715.6|714.8|716.6|716.2|717|716.6|714.6|714.2|32761
1652347200000|2022-05-12 09:20:00|716.4|716|716|715.4|716.8|716.4|715|714.2|12798
1652347500000|2022-05-12 09:25:00|715.8|715.2|715.4|714.8|716|715.4|713|712.2|25793
1652347800000|2022-05-12 09:30:00|715.6|715|714.6|713.8|715.6|715.2|712.8|711.8|24650
1652348100000|2022-05-12 09:35:00|714.4|713.6|713.8|713|716.2|715.8|713.4|712.8|27487
1652348400000|2022-05-12 09:40:00|713.6|712.8|710.8|710.2|713.6|713.2|710|709.4|11765
1652348700000|2022-05-12 09:45:00|710.6|710|716.2|715.4|716.6|715.8|710.4|710|57574
1652349000000|2022-05-12 09:50:00|716|715.6|716.8|716.2|718.4|717.6|716|715.2|30709
1652349300000|2022-05-12 09:55:00|716.6|716|717.4|716.8|717.8|717|715.4|714.6|16968
1652349600000|2022-05-12 10:00:00|717.6|717|713.6|713|717.8|717.4|713.4|712.6|22980
1652349900000|2022-05-12 10:05:00|713.8|713.2|713.8|713.2|715|714|712.6|711.6|20854
1652350200000|2022-05-12 10:10:00|714|713.4|715|714.4|715|714.4|711.6|711|15923
1652350500000|2022-05-12 10:15:00|715.2|714.6|715.2|714.4|715.8|715.2|714|713.4|21579
1652350800000|2022-05-12 10:20:00|715|714.6|714.8|714|716.4|715.6|714.2|713.4|17037
1652351100000|2022-05-12 10:25:00|714.6|713.8|715.6|715|716|715.4|714.6|713.8|13444
1652351400000|2022-05-12 10:30:00|715.4|714.8|713|712|715.6|715|712.4|711.6|28206
1652351700000|2022-05-12 10:35:00|712.8|712.2|714.2|713.4|715.8|715.4|712.4|712.2|16309
1652352000000|2022-05-12 10:40:00|714.4|713.6|715.4|714.6|716|715.2|712|711.6|17662
1652352300000|2022-05-12 10:45:00|715.2|714.8|715.8|715|715.8|715.4|715|714.4|41217
1652352600000|2022-05-12 10:50:00|715.6|715.2|712.6|712.2|715.8|715.4|712.6|712.2|28577
1652352900000|2022-05-12 10:55:00|712.4|712|711.8|710.8|713.4|713|711.6|710.8|13433
1652353200000|2022-05-12 11:00:00|711.6|711|712|711.2|712.8|712.4|711.2|710.6|26915
1652353500000|2022-05-12 11:05:00|711.8|711|715.4|714.8|715.4|714.8|711.4|710.8|17965
1652353800000|2022-05-12 11:10:00|715.2|714.6|713.2|712.4|715.4|714.8|712|711.4|18332
1652354100000|2022-05-12 11:15:00|713|712.6|710.8|710.2|713|712.6|710.6|710|16054
1652354400000|2022-05-12 11:20:00|710.6|710|707.2|706.6|710.6|710|706.4|705.4|36769
1652354700000|2022-05-12 11:25:00|707|706.4|705|704.2|707|706.4|704|703.2|50337
1652355000000|2022-05-12 11:30:00|705.2|704.4|706.2|705.6|706.6|706|704.2|703.6|49204
1652355300000|2022-05-12 11:35:00|706.4|705.2|705.6|705|708.4|707.8|705|704.4|36128
1652355600000|2022-05-12 11:40:00|705.4|704.8|704.4|703.6|705.8|705|703|702|21896
1652355900000|2022-05-12 11:45:00|704.2|703.8|702|701.2|705|704.8|701.4|700.4|47299
1652356200000|2022-05-12 11:50:00|701.8|701.4|698.6|698|702.6|702|697.6|696.8|57834
1652356500000|2022-05-12 11:55:00|698.4|697.4|699|698.2|701.4|700.6|697.6|697|56206
1652356800000|2022-05-12 12:00:00|698.8|698|696.6|696|699.2|698.8|696|695.2|55816
1652357100000|2022-05-12 12:05:00|696.8|695.6|700.4|699.8|700.6|700|696|695.6|21738
1652357400000|2022-05-12 12:10:00|700.6|700|700|699.6|702.2|701.6|699.2|698.4|21743
1652357700000|2022-05-12 12:15:00|699.8|699.4|703.6|702.8|703.6|703|699.8|699.4|48269
1652358000000|2022-05-12 12:20:00|703.8|703|701.8|701.2|704.4|704|701.6|700.6|17339
1652358300000|2022-05-12 12:25:00|701.6|701|704.8|704|704.8|704|701.4|700.8|20654
1652358600000|2022-05-12 12:30:00|705|704.2|704.8|704.2|706.6|705.8|704.2|703.2|27203
1652358900000|2022-05-12 12:35:00|705|704.4|705|704.2|707.8|707.4|704.8|703.8|27691
1652359200000|2022-05-12 12:40:00|704.8|704.4|703.6|703|705.2|705|702.6|701.8|26571
1652359500000|2022-05-12 12:45:00|703.8|703.2|703.2|702.6|704|703.4|702.2|701.8|15474
1652359800000|2022-05-12 12:50:00|703.4|702.8|702.6|701.8|704.2|704|702.2|701.6|25224
1652360100000|2022-05-12 12:55:00|702.4|702|704.4|704.2|704.4|704.2|702.4|701.8|29332
1652360400000|2022-05-12 13:00:00|704.8|703.8|706.6|706|707.2|706.6|704.2|703.8|33566
1652360700000|2022-05-12 13:05:00|706.4|706.2|706.8|706.2|707.6|706.8|705.8|705.6|13260
1652361000000|2022-05-12 13:10:00|707|706.4|705|704.6|708.2|707.6|704.8|704.4|50997
1652361300000|2022-05-12 13:15:00|704.8|704|702|701.4|706|705.8|702|701.4|125054
1652361600000|2022-05-12 13:20:00|701.8|701.2|698.6|698.2|702|701.2|697.6|697.2|49428
1652361900000|2022-05-12 13:25:00|698.4|698|700|699.8|700.8|700.4|697|696|31403
1652362200000|2022-05-12 13:30:00|700.2|699.6|695|694.8|700.2|699.6|695|694.8|207332
1652362500000|2022-05-12 13:35:00|695.2|694.6|693|692.6|696.8|696.2|691.6|690.8|91518
1652362800000|2022-05-12 13:40:00|692.8|692.2|697.2|696.8|697.4|697|692.6|692.2|129896
1652363100000|2022-05-12 13:45:00|697.4|697|700.4|700|701.4|701|696.8|696.6|39214
1652363400000|2022-05-12 13:50:00|700.2|699.6|706.6|706.2|707.2|706.8|700.2|699.6|114916
1652363700000|2022-05-12 13:55:00|706.4|706|705.2|704.6|707.8|707.2|703.8|703.4|60604
1652364000000|2022-05-12 14:00:00|705|704.2|705.4|705|707.6|707.2|704.2|703.8|99622
1652364300000|2022-05-12 14:05:00|705.2|705.2|717.4|716.8|719|718.4|705.2|705.2|94983
1652364600000|2022-05-12 14:10:00|717.2|716.6|729.6|728.8|730|729.4|716.8|716.4|95410
1652364900000|2022-05-12 14:15:00|729.4|728.6|731.2|730.6|733|732.6|726.8|726|105613
1652365200000|2022-05-12 14:20:00|731|730.4|737|736.4|740|739.4|728.8|728.2|205458
1652365500000|2022-05-12 14:25:00|737.2|736.6|735.4|735|737.8|737.2|734.6|734.2|59875
1652365800000|2022-05-12 14:30:00|735.6|735.2|736.2|735.8|738.8|738.4|735.4|735|49702
1652366100000|2022-05-12 14:35:00|736.6|736|733.6|733|736.6|736.2|732.4|732|48754
1652366400000|2022-05-12 14:40:00|733.4|732.8|751|750.4|751.8|750.6|732|731.6|144371
1652366700000|2022-05-12 14:45:00|751.2|750.6|752.4|751.8|752.4|751.8|747.6|747.4|77771
1652367000000|2022-05-12 14:50:00|752.2|751.6|752.4|751.8|756.6|756|751.8|751.4|76521
1652367300000|2022-05-12 14:55:00|752.6|752|763.2|762.6|763.4|762.6|751.4|751|80123
1652367600000|2022-05-12 15:00:00|764|762.8|768.4|767.8|768.4|768|761.4|761.2|153178
1652367900000|2022-05-12 15:05:00|768.2|767.6|779.2|778.8|779.2|778.8|767.4|767.2|131716
1652368200000|2022-05-12 15:10:00|779.6|779|766.6|766.2|780|779.2|766.6|766|277909
1652368500000|2022-05-12 15:15:00|766.4|766|772.4|771.8|773.8|773.2|766.4|765.8|60335
1652368800000|2022-05-12 15:20:00|772.2|771.6|770.6|770|772.8|772.4|768.4|768.2|57768
1652369100000|2022-05-12 15:25:00|770.4|770.2|768|767.6|774.8|774.6|767.8|767.2|81887
1652425200000|2022-05-13 07:00:00|782.8|767.8|796.8|794.6|809.8|803.4|774|767.4|119273
1652425500000|2022-05-13 07:05:00|796.6|795|796.8|796|799.4|798.8|791|789.2|127178
1652425800000|2022-05-13 07:10:00|797|795.8|794.2|793.2|800|799|792.4|790.4|68498
1652426100000|2022-05-13 07:15:00|794.4|793.4|805.6|804.4|805.6|804.6|794.2|793.4|60883
1652426400000|2022-05-13 07:20:00|805.4|804.2|807.4|806.8|810.6|809.8|804|803.2|79674
1652426700000|2022-05-13 07:25:00|808.2|807|807.2|806|812|810.8|804.2|803.6|29145
1652427000000|2022-05-13 07:30:00|807|805.8|809.8|809|814|813.2|805.8|804.8|71356
1652427300000|2022-05-13 07:35:00|809.6|808.4|811.8|811.4|813.4|812.6|808|807|47891
1652427600000|2022-05-13 07:40:00|812|811.6|806.4|805.4|813|812|804.6|803.6|29330
1652427900000|2022-05-13 07:45:00|806.8|805.6|804.6|803.8|806.8|806|803|801.8|23913
1652428200000|2022-05-13 07:50:00|805.2|804|802.4|802|806|805|799.8|799.2|32870
1652428500000|2022-05-13 07:55:00|802.8|802.2|801|800|804.2|803.4|799.8|799.2|51679
1652428800000|2022-05-13 08:00:00|800.8|800.2|801|800.4|801.6|801.2|798.2|797.4|79032
1652429100000|2022-05-13 08:05:00|801.2|800.6|801.6|800.6|805|804.2|800.8|800|39338
1652429400000|2022-05-13 08:10:00|801.4|800.8|801.4|800.6|802|801.4|799.8|799.6|21305
1652429700000|2022-05-13 08:15:00|801.2|800.8|805.2|804.6|805.2|804.6|799.8|799|41650
1652430000000|2022-05-13 08:20:00|805.4|804.8|804|803.6|806|805.4|803.6|802.8|19591
1652430300000|2022-05-13 08:25:00|804.2|803.8|806.6|806|806.6|806.2|804.2|803.4|21540
1652430600000|2022-05-13 08:30:00|806.4|805.8|805.4|805|806.4|805.8|804.4|803.8|54931
1652430900000|2022-05-13 08:35:00|805.6|805.2|804.2|803.8|806.2|805.6|803.6|802.8|50429
1652431200000|2022-05-13 08:40:00|804|803.4|803|802.6|804|803.8|802.4|801.8|15745
1652431500000|2022-05-13 08:45:00|802.8|802.4|799.8|799.4|802.8|802.4|799.6|799.2|46959
1652431800000|2022-05-13 08:50:00|799.6|799.2|804|803.2|804|803.2|799|798.6|24530
1652432100000|2022-05-13 08:55:00|804.2|803|803.6|802.8|804.4|803.4|802.4|802|8305
1652432400000|2022-05-13 09:00:00|803.8|803|805|804.4|805.6|804.8|802.4|801.8|27550
1652432700000|2022-05-13 09:05:00|804.8|804|804.6|804|805|804.6|804.2|804|41810
1652433000000|2022-05-13 09:10:00|804.4|803.6|803|802.4|804.4|803.6|801.8|801.4|27029
1652433300000|2022-05-13 09:15:00|803.2|802.6|807.4|806.6|807.4|807|803.2|802.6|17116
1652433600000|2022-05-13 09:20:00|807.6|806.8|808.6|807.6|809.6|808.8|807.2|806.4|24640
1652433900000|2022-05-13 09:25:00|808.4|807.4|806.4|805.6|809.8|809.2|806|805.4|15062
1652434200000|2022-05-13 09:30:00|806.2|805.8|805.4|804.6|806.6|806.2|804.8|804.2|13056
1652434500000|2022-05-13 09:35:00|805.2|804.8|803|802.6|805.8|805.4|802.8|802|7773
1652434800000|2022-05-13 09:40:00|802.8|802.2|800.8|800.2|802.8|802.2|800|799.6|13861
1652435100000|2022-05-13 09:45:00|800.6|800|799.6|799|801.2|800.8|799.2|798.6|15431
1652435400000|2022-05-13 09:50:00|799.4|798.8|799.6|799|801.4|801|798.4|797.6|26358
1652435700000|2022-05-13 09:55:00|799.4|799.2|800.8|800.2|801.6|801|799.4|799|7657
1652436000000|2022-05-13 10:00:00|800.6|799.8|800.2|799.6|800.6|800.2|799|798.4|14412
1652436300000|2022-05-13 10:05:00|800|799.4|796.6|796.2|800.4|800.2|796|795.6|47231
1652436600000|2022-05-13 10:10:00|796.4|796|796.2|795.4|797.2|796.4|795.2|794.6|16400
1652436900000|2022-05-13 10:15:00|796|795.6|795.8|795.2|796.4|796.2|795.4|794.6|11466
1652437200000|2022-05-13 10:20:00|795.6|794.8|795.2|794.8|795.6|794.8|794|793.4|8750
1652437500000|2022-05-13 10:25:00|795|795|792|791.2|795.4|795|792|791.2|13471
1652437800000|2022-05-13 10:30:00|791.8|791|793|792.6|793.2|792.6|791.2|790.2|13511
1652438100000|2022-05-13 10:35:00|792.8|792.4|794.8|794.2|795|794.6|792.6|792|13850
1652438400000|2022-05-13 10:40:00|794.6|794|791.4|791|794.8|794|791.2|790.8|9243
1652438700000|2022-05-13 10:45:00|791.2|790.6|789.6|789|791.4|790.6|788.8|788.2|24123
1652439000000|2022-05-13 10:50:00|790|789.2|790|789.2|792.2|791.2|790|789|10081
1652439300000|2022-05-13 10:55:00|790.2|789.4|791.2|790.4|792|791.6|790.2|789.2|16513
1652439600000|2022-05-13 11:00:00|791.4|790.2|791.4|790.8|792|791.6|791.2|790.2|7325
1652439900000|2022-05-13 11:05:00|791.2|790.4|792.6|792|793|792.4|789.8|789.2|19052
1652440200000|2022-05-13 11:10:00|792.4|791.8|793.2|792.4|794|793.4|792|791.6|10023
1652440500000|2022-05-13 11:15:00|793|792.2|792.6|792|793|792.4|791.2|790.8|12255
1652440800000|2022-05-13 11:20:00|792.4|791.8|791.8|791.4|792.4|792|791.2|790.8|7317
1652441100000|2022-05-13 11:25:00|791.6|791.2|790.6|790|791.6|791.2|790.6|790|5466
1652441400000|2022-05-13 11:30:00|790.8|790.2|789.6|788.8|790.8|790.4|789|788.8|17850
1652441700000|2022-05-13 11:35:00|789.4|789|790.8|790.4|791|790.6|789.4|789|6738
1652442000000|2022-05-13 11:40:00|791|790.6|793.4|793|793.4|793.2|791|790.4|18824
1652442300000|2022-05-13 11:45:00|793.2|792.6|795.8|795.4|795.8|795.4|791.4|791.2|10584
1652442600000|2022-05-13 11:50:00|795.6|795.2|801.8|801|801.8|801|795.6|795|42936
1652442900000|2022-05-13 11:55:00|802|801.2|804.2|803.6|805.2|804.4|801.6|801.2|8925
1652443200000|2022-05-13 12:00:00|804|803.4|801|800.4|804|803.4|800.8|800.2|5327
1652443500000|2022-05-13 12:05:00|800.8|800|804.2|803.6|804.2|803.6|800|799.8|15801
1652443800000|2022-05-13 12:10:00|804.6|803.8|804|803.4|805.2|804.8|804|803.2|7795
1652444100000|2022-05-13 12:15:00|803.8|803.2|805|804.2|805.6|805|803.2|802.4|15291
1652444400000|2022-05-13 12:20:00|804.8|804.4|802.4|801.8|805|804.4|801.2|800.8|35526
1652444700000|2022-05-13 12:25:00|802.6|802|805.8|805.2|806|805.6|802.6|801.8|16384
1652445000000|2022-05-13 12:30:00|805.6|805.4|804.6|804|805.8|805.4|804|803.6|11974
1652445300000|2022-05-13 12:35:00|805|804.2|804.4|803.8|805.2|804.8|804|803.6|6549
1652445600000|2022-05-13 12:40:00|804.2|803.6|804.6|804.2|805.2|804.8|803.8|803.2|13747
1652445900000|2022-05-13 12:45:00|804.4|804|803.8|803.2|804.6|804.4|803.4|803|14401
1652446200000|2022-05-13 12:50:00|803.6|803|800.8|800.2|804.6|804.4|800.8|800|21435
1652446500000|2022-05-13 12:55:00|801|800.4|800.4|799.8|801.2|800.8|799.4|799|51677
1652446800000|2022-05-13 13:00:00|800.8|800|801.4|800.6|802|801.6|799.8|799.6|15137
1652447100000|2022-05-13 13:05:00|801.2|800.8|802|801.6|802.2|801.8|801.2|800.8|6383
1652447400000|2022-05-13 13:10:00|801.8|801.4|800|799.4|802|801.6|799.8|799.4|15909
1652447700000|2022-05-13 13:15:00|799.8|799.6|800.2|799.8|801.8|801.2|799.6|799.4|33307
1652448000000|2022-05-13 13:20:00|800|800|801.6|801|801.8|801.4|799.2|799|20037
1652448300000|2022-05-13 13:25:00|801.4|801.2|802|801.6|804|803.2|801.4|801.2|29696
1652448600000|2022-05-13 13:30:00|801.8|801.2|806.8|806.2|810.2|809.8|800.4|800|84536
1652448900000|2022-05-13 13:35:00|806.6|805.8|806.2|805.6|807.4|806.8|803|802.2|40766
1652449200000|2022-05-13 13:40:00|806.4|805.4|811.6|811|812.2|811.8|806.4|805.4|38763
1652449500000|2022-05-13 13:45:00|811.8|811.2|813.6|813|814.6|814|811.6|811.2|30810
1652449800000|2022-05-13 13:50:00|813.4|812.8|814.4|814|815.8|815.2|813.2|812.8|21853
1652450100000|2022-05-13 13:55:00|814.2|813.6|809.2|808.8|814.2|813.6|809.2|808.8|34744
1652450400000|2022-05-13 14:00:00|809.4|809|803.8|803.2|809.4|809|803.4|803|48557
1652450700000|2022-05-13 14:05:00|804.2|803|802.8|802|805.4|805|802.2|801.8|30678
1652451000000|2022-05-13 14:10:00|803|802.2|802.4|801.8|804.4|804|800.2|799.8|54169
1652451300000|2022-05-13 14:15:00|802.2|801.6|804.2|803.6|804.8|804.4|800.8|800.6|28916
1652451600000|2022-05-13 14:20:00|804.6|803.8|804.2|803.6|806.4|805.6|804.2|803.6|38736
1652451900000|2022-05-13 14:25:00|804.4|803.8|801.2|800.8|806|805.6|801.2|800.8|83067
1652452200000|2022-05-13 14:30:00|801|800.6|801.4|801|803.6|803.2|801|800.6|41827
1652452500000|2022-05-13 14:35:00|801.6|801.2|801|800.8|803|802.6|800.6|800.4|40515
1652452800000|2022-05-13 14:40:00|801.2|800.6|803.2|802.8|804|803.4|801.2|800.6|31655
1652453100000|2022-05-13 14:45:00|803|802.6|803.6|803|804|803.4|802|801.4|25813
1652453400000|2022-05-13 14:50:00|803.4|803.2|802.8|802.2|804.8|804.4|802.8|802|26259
1652453700000|2022-05-13 14:55:00|803|802.4|802.2|801.6|803.2|802.8|801.4|801.2|28976
1652454000000|2022-05-13 15:00:00|802.4|801.8|802.2|802|803.8|803.4|801.4|800.6|75718
1652454300000|2022-05-13 15:05:00|802.6|802.2|802.8|802.4|804|803.4|802|801.6|40697
1652454600000|2022-05-13 15:10:00|802.6|802.6|802.2|801.8|802.6|802.6|801.4|800.6|18061
1652454900000|2022-05-13 15:15:00|802|802|800.6|800.4|802.4|802|800|799.6|36786
1652455200000|2022-05-13 15:20:00|800.8|800.6|802|801.6|802|801.8|800.4|800.2|29805
1652455500000|2022-05-13 15:25:00|801.8|801.4|803|802.2|803|802.4|801.4|801|42200
1652684400000|2022-05-16 07:00:00|808.2|803|803.4|801.6|810.4|806|801.4|799.6|22533
1652684700000|2022-05-16 07:05:00|803.2|801.8|795.8|794.8|804.2|802.8|795.2|794|10564
1652685000000|2022-05-16 07:10:00|796.8|795|798|797|798.8|797.8|795.4|794.2|7839
1652685300000|2022-05-16 07:15:00|798.2|797.2|798.8|797.8|802.8|801.8|797.8|796.8|10752
1652685600000|2022-05-16 07:20:00|799|797.6|795.8|794.6|799|797.8|795|793.8|10581
1652685900000|2022-05-16 07:25:00|795.6|794.8|797.4|796.4|800|799.2|795.6|794.6|9095
1652686200000|2022-05-16 07:30:00|797.2|796.6|798.6|798|799.4|798.6|795.4|794.8|4385
1652686500000|2022-05-16 07:35:00|798.4|797.8|800.8|800.2|801.8|801.2|798.2|797.8|2944
1652686800000|2022-05-16 07:40:00|800.6|800|805|804.6|805.4|804.6|800.4|799.6|4068
1652687100000|2022-05-16 07:45:00|805.8|804.8|814.8|814.2|814.8|814.2|805.4|804.4|24918
1652687400000|2022-05-16 07:50:00|814.6|813.6|814.6|813.6|815.6|815|813.6|812.8|6081
1652687700000|2022-05-16 07:55:00|814.4|813.8|817.4|816.6|818|817.4|813.6|813|7136
1652688000000|2022-05-16 08:00:00|817.2|816.2|813.2|812.4|817.2|816.2|813|812.4|5946
1652688300000|2022-05-16 08:05:00|813.4|811.8|811.6|811.2|813.6|812.4|810.8|809.8|2671
1652688600000|2022-05-16 08:10:00|811.8|811.4|813.2|812.2|813.6|812.8|809.4|809|8802
1652688900000|2022-05-16 08:15:00|813|812.4|814.8|814.2|815.2|814.4|812.6|812.2|6804
1652689200000|2022-05-16 08:20:00|814.6|814|812.6|812|814.8|814.2|812.6|812|6250
1652689500000|2022-05-16 08:25:00|813|812.2|814.8|814.2|817|816.4|812.8|812.2|8311
1652689800000|2022-05-16 08:30:00|814.6|814|815|814.4|815.2|814.8|812.6|812.2|10545
1652690100000|2022-05-16 08:35:00|814.8|814.2|818.2|817.2|822.4|821.2|814.2|813.2|41026
1652690400000|2022-05-16 08:40:00|818.4|817.4|816.2|815.4|819.2|818.4|816|815.2|7760
1652690700000|2022-05-16 08:45:00|816.4|815.6|818.6|817.8|819|818.4|816|815.4|3996
1652691000000|2022-05-16 08:50:00|818.4|817.4|818.6|817.8|819.8|819|818|817.2|3645
1652691300000|2022-05-16 08:55:00|818.8|818|816|815.4|818.8|818|815.8|815.4|6988
1652691600000|2022-05-16 09:00:00|816.4|815.6|816.4|815.6|816.4|815.8|814.8|814.2|18402
1652691900000|2022-05-16 09:05:00|816.2|815.4|818.2|817.4|818.2|817.8|816|815.4|4471
1652692200000|2022-05-16 09:10:00|818|817.2|817|816.2|818|817.2|813.8|813.4|10148
1652692500000|2022-05-16 09:15:00|816.8|816.4|815.4|814.4|816.8|816.8|814.6|813.8|6880
1652692800000|2022-05-16 09:20:00|815.2|814.2|813.8|813.2|816.2|815.6|813.6|813.2|8902
1652693100000|2022-05-16 09:25:00|813.6|813|815|814.2|815.2|814.4|813.2|812.6|2974
1652693400000|2022-05-16 09:30:00|815.2|814.4|816.8|816.2|817|816.8|814.6|814|7807
1652693700000|2022-05-16 09:35:00|817|816.4|815.4|814.6|817.6|817.2|815.4|814.6|5810
1652694000000|2022-05-16 09:40:00|815.6|814.8|815.2|814.4|815.6|815|813.8|812.8|11645
1652694300000|2022-05-16 09:45:00|815.6|814.6|816|815.4|816|815.4|814.8|814|2781
1652694600000|2022-05-16 09:50:00|815.8|815.2|814.6|813.8|816|815.6|814|813.2|4457
1652694900000|2022-05-16 09:55:00|814.4|814|815.4|814.8|815.4|814.8|813|812.4|6892
1652695200000|2022-05-16 10:00:00|815.8|815|816.2|815.4|816.6|816|814.8|814|5561
1652695500000|2022-05-16 10:05:00|816|815.6|816.2|815.6|816.4|815.8|815.8|815.4|923
1652695800000|2022-05-16 10:10:00|816.4|815.8|815.8|815.2|817.2|816.4|815.6|815|3227
1652696100000|2022-05-16 10:15:00|816|815.4|813.6|812.8|816.6|815.8|813.6|812.8|2227
1652696400000|2022-05-16 10:20:00|813.4|812.6|811.6|811.2|813.6|812.6|811.4|810.4|5570
1652696700000|2022-05-16 10:25:00|812|811|809.4|808.8|812|811.6|809.2|808.8|4177
1652697000000|2022-05-16 10:30:00|809.2|808.6|807.2|806.6|809.2|808.6|807|806.4|3464
1652697300000|2022-05-16 10:35:00|807|806.4|807|806.4|807.6|806.8|806.2|805.4|6367
1652697600000|2022-05-16 10:40:00|806.8|806|809.4|808.8|809.4|809|805.4|805|6069
1652697900000|2022-05-16 10:45:00|809.2|808.6|815.4|814.6|815.6|815|809.2|808.4|27297
1652698200000|2022-05-16 10:50:00|815.6|814.8|813.8|813|815.8|815.4|813.4|812.6|9553
1652698500000|2022-05-16 10:55:00|814.2|813.2|814|813.4|814.8|814.2|812.8|811.8|11520
1652698800000|2022-05-16 11:00:00|814.2|813.2|816|815.2|816.6|815.8|813.4|813|32391
1652699100000|2022-05-16 11:05:00|816.2|815.4|815.6|814.8|817.4|816.8|814.4|813.8|25208
1652699400000|2022-05-16 11:10:00|815.8|815|815.2|814.4|815.8|815|814|813.6|3969
1652699700000|2022-05-16 11:15:00|815|814.6|815.8|815.2|816.8|816|815|814.6|4459
1652700000000|2022-05-16 11:20:00|815.6|815.4|817.4|816.8|817.4|817|815.6|815.2|2423
1652700300000|2022-05-16 11:25:00|817.2|816.4|818|817.2|818|817.4|816.8|815.8|3602
1652700600000|2022-05-16 11:30:00|818.2|817.4|819.8|819|819.8|819.4|818.2|817.4|4083
1652700900000|2022-05-16 11:35:00|820|819.2|819.4|819|821|820|819.4|819|4401
1652701200000|2022-05-16 11:40:00|819.6|819.2|819.2|818.6|820|819.4|819|818.6|2046
1652701500000|2022-05-16 11:45:00|818.8|818.4|818.8|818.2|819.4|818.6|817.2|816.4|5438
1652701800000|2022-05-16 11:50:00|818.6|818|817|816.4|818.6|818|816.8|816.4|1162
1652702100000|2022-05-16 11:55:00|816.8|816.2|814.6|814|817|816.2|813.6|812.8|3989
1652702400000|2022-05-16 12:00:00|814.4|814.2|814|813.2|816|815.4|813.4|812.6|68598
1652702700000|2022-05-16 12:05:00|813.8|813.4|814.6|814|815|814.4|813.8|813.2|6400
1652703000000|2022-05-16 12:10:00|814.4|814.4|816.2|815.6|816.4|815.6|814.4|814.2|12044
1652703300000|2022-05-16 12:15:00|816|815.4|816.8|816.2|817.6|817|815.8|815.2|4070
1652703600000|2022-05-16 12:20:00|817|816.4|816.6|816|817.2|816.6|816|815.4|7077
1652703900000|2022-05-16 12:25:00|816.8|816.2|817.4|817|817.4|817|816.8|816.2|2568
1652704200000|2022-05-16 12:30:00|817.6|817.2|816|815.2|818.2|818|815.4|815|13030
1652704500000|2022-05-16 12:35:00|815.8|815.4|819.2|818.6|819.8|818.8|815.6|815.4|6816
1652704800000|2022-05-16 12:40:00|819.8|818.4|817.8|817.2|819.8|819.2|817.6|816.8|3406
1652705100000|2022-05-16 12:45:00|817.6|816.8|817.6|817.2|817.6|817.2|816.4|816|6027
1652705400000|2022-05-16 12:50:00|817.4|816.8|818|817.6|818|817.6|817|816.4|2865
1652705700000|2022-05-16 12:55:00|818.4|817.8|816.6|816|819.6|819|814.8|814|20064
1652706000000|2022-05-16 13:00:00|816.8|816.2|816.8|816|819|818|816|815.2|3043
1652706300000|2022-05-16 13:05:00|816.6|815.8|816.4|815.8|817.2|816.6|815|814.2|8422
1652706600000|2022-05-16 13:10:00|816.2|815.4|812.6|812|816.4|815.4|812.6|811.6|12238
1652706900000|2022-05-16 13:15:00|812.4|811.8|810.4|809.8|812.4|811.8|810.4|809.8|4599
1652707200000|2022-05-16 13:20:00|810.6|810|809.8|809.4|810.6|810.2|806.8|806|72907
1652707500000|2022-05-16 13:25:00|809.6|809.2|811.2|810.4|811.2|810.8|807.8|807.2|11031
1652707800000|2022-05-16 13:30:00|811|810.2|809.2|808.6|813|812.2|808.2|807.6|26422
1652708100000|2022-05-16 13:35:00|809|808.4|810|809.4|810.8|810.2|805|804.4|64767
1652708400000|2022-05-16 13:40:00|810.2|809.6|815.4|814.8|816.2|815.8|810.2|809.6|28121
1652708700000|2022-05-16 13:45:00|815.2|814.6|814.2|813.4|815.8|815.6|812.4|811.8|21052
1652709000000|2022-05-16 13:50:00|814|813.6|815.4|815|815.8|815.4|812.8|812.2|34369
1652709300000|2022-05-16 13:55:00|815.8|815.2|813.6|813.4|815.8|815.4|812.8|812.2|19513
1652709600000|2022-05-16 14:00:00|813.4|813.2|809.6|809.2|813.6|813.2|808.2|808|28632
1652709900000|2022-05-16 14:05:00|809.4|809|814.4|813.8|814.4|814|809.4|809|16049
1652710200000|2022-05-16 14:10:00|814.6|814|817.6|817.4|817.6|817.4|814.6|813.8|20092
1652710500000|2022-05-16 14:15:00|817.8|817|821.4|820.8|821.6|821.2|817.4|817|36348
1652710800000|2022-05-16 14:20:00|821.2|821|817.8|817.4|823.2|822.6|817.8|817.4|26756
1652711100000|2022-05-16 14:25:00|817.6|817|814.6|814.2|817.6|817.2|813.4|812.6|25925
1652711400000|2022-05-16 14:30:00|814.8|814.4|809.4|808.8|816.4|815.8|808.8|808.2|17608
1652711700000|2022-05-16 14:35:00|809.6|809.2|806.2|805.8|809.6|809.2|805.6|805.2|17325
1652712000000|2022-05-16 14:40:00|806|805.6|806.2|805.8|807|806.2|802.2|801.6|31607
1652712300000|2022-05-16 14:45:00|806.4|805.6|801.8|801.2|806.4|805.6|801|800.2|20955
1652712600000|2022-05-16 14:50:00|801.6|801.4|807.6|807|808|807.4|801.6|801.2|25767
1652712900000|2022-05-16 14:55:00|807.4|807.2|808.2|807.6|809.6|809.2|807.2|806.6|30139
1652713200000|2022-05-16 15:00:00|808|807.8|807|806.4|808.4|808|806.4|806|24776
1652713500000|2022-05-16 15:05:00|806.8|806.2|807.8|807.4|808|807.6|805.2|805|10980
1652713800000|2022-05-16 15:10:00|807.6|807.2|811.8|811.2|811.8|811.2|807.4|807.2|33125
1652714100000|2022-05-16 15:15:00|811.6|811|813.4|812.8|813.4|813.2|811.2|810.8|22500
1652714400000|2022-05-16 15:20:00|813.2|812.6|813|812.6|813.8|813.4|812.4|811.8|15861
1652714700000|2022-05-16 15:25:00|812.8|812.4|812.6|812|813|812.6|812|811.4|17564
1652770800000|2022-05-17 07:00:00|816|810.8|814.8|814|816|814|811.8|809.2|15035
1652771100000|2022-05-17 07:05:00|815.2|814.2|815|813.8|821|819.2|814.4|812.8|13963
1652771400000|2022-05-17 07:10:00|814.8|812.8|820.6|819.2|820.6|819.2|813.6|812.6|11986
1652771700000|2022-05-17 07:15:00|820.4|819.4|824.2|823.4|824.8|823.6|819.8|818.8|4870
1652772000000|2022-05-17 07:20:00|824|822.8|820.8|820.2|824.2|822.8|817.8|816.4|22938
1652772300000|2022-05-17 07:25:00|820.6|819.4|821.6|820.8|824.2|823.6|820|819|17291
1652772600000|2022-05-17 07:30:00|822|821|823.2|822.4|825|824.2|822|821|7021
1652772900000|2022-05-17 07:35:00|823|822.2|825.2|824|825.6|825.2|821.8|821|12798
1652773200000|2022-05-17 07:40:00|825|823.8|824.2|823.4|826|825.6|821.6|820.8|12189
1652773500000|2022-05-17 07:45:00|824|823.6|824|823.2|826.2|825|823.6|822.4|5521
1652773800000|2022-05-17 07:50:00|823.8|823|821|820.2|823.8|823|820.8|819.8|4378
1652774100000|2022-05-17 07:55:00|821.2|819.8|820.2|819.4|821.2|820|818.4|817.2|10788
1652774400000|2022-05-17 08:00:00|820.4|819.6|820.2|819|821|820.4|819.6|818.8|4582
1652774700000|2022-05-17 08:05:00|820.4|819.2|819.6|818.6|821|820.2|819.2|818.4|12681
1652775000000|2022-05-17 08:10:00|819.4|818.4|819|818.2|820.6|819.6|818.4|817.4|4128
1652775300000|2022-05-17 08:15:00|818.8|818|817|816.2|818.8|818|816.8|815.8|7396
1652775600000|2022-05-17 08:20:00|817.2|816.4|816|815|817.8|817.4|816|815|16760
1652775900000|2022-05-17 08:25:00|816.2|815.2|814.4|813.8|817|816.6|814|813.6|2728
1652776200000|2022-05-17 08:30:00|814.8|814|814.4|813.2|815|814.6|813.6|813|4026
1652776500000|2022-05-17 08:35:00|814.2|813|815.4|814.4|815.4|814.8|813.4|812.8|2291
1652776800000|2022-05-17 08:40:00|815.2|814.2|814.6|814|815.2|814.4|813.2|812.2|6371
1652777100000|2022-05-17 08:45:00|815.2|814.2|814|813.2|816.4|815.8|814|813.2|4925
1652777400000|2022-05-17 08:50:00|813.8|813.4|816.4|815.4|816.4|815.8|813.8|813|5496
1652777700000|2022-05-17 08:55:00|816.6|815.6|815|814.2|816.6|816.4|815|814.2|6800
1652778000000|2022-05-17 09:00:00|814.8|813.8|815.2|814.2|815.2|814.8|814|813.2|2833
1652778300000|2022-05-17 09:05:00|815|814.4|815|814.4|817|816.2|815|814|9165
1652778600000|2022-05-17 09:10:00|815.2|814.2|815.2|814.4|815.8|815.4|815.2|814.2|6673
1652778900000|2022-05-17 09:15:00|815.4|814.6|813|812.6|816.4|816|813|812.6|11789
1652779200000|2022-05-17 09:20:00|812.8|812.2|810.4|809.8|812.8|812.2|810.4|809.6|1986
1652779500000|2022-05-17 09:25:00|810.2|810|807.4|806.6|810.4|810|807|806.4|17500
1652779800000|2022-05-17 09:30:00|807.6|806.8|807.4|806.6|808.6|808|807.4|806.6|11993
1652780100000|2022-05-17 09:35:00|807.2|806.4|804|803.4|807.2|806.4|804|803.4|8681
1652780400000|2022-05-17 09:40:00|804.2|803.6|808.4|807.8|808.8|808.2|804.2|803.6|9879
1652780700000|2022-05-17 09:45:00|808.2|807.6|811.2|810.6|811.6|810.6|807.8|807.2|51663
1652781000000|2022-05-17 09:50:00|811|810.2|809.4|808.8|811|810.4|809|808|3758
1652781300000|2022-05-17 09:55:00|809.2|808.6|808.2|807.6|810.2|809.4|808.2|807.4|4070
1652781600000|2022-05-17 10:00:00|808.6|807.8|809.4|808.6|810|809|807.8|807.4|2884
1652781900000|2022-05-17 10:05:00|809.2|808.4|807.8|807.2|809.2|808.4|807.8|806.6|3984
1652782200000|2022-05-17 10:10:00|808|807.4|808.2|807.4|809|808.4|807.6|806.8|2134
1652782500000|2022-05-17 10:15:00|808|807.2|805.2|804.4|808.4|807.6|805.2|804.4|4719
1652782800000|2022-05-17 10:20:00|805.4|804.6|805.6|804.8|806.6|806.2|805|804.2|7251
1652783100000|2022-05-17 10:25:00|805.4|804.6|804.2|803.4|805.8|805.2|803.8|803|12905
1652783400000|2022-05-17 10:30:00|804|803.2|805|804.6|805|804.6|804|803|3535
1652783700000|2022-05-17 10:35:00|805.6|804.8|805.6|805|806|805.2|804.2|803.6|4702
1652784000000|2022-05-17 10:40:00|805.8|805.2|805.8|805.2|806.6|806.2|805.4|804.8|4195
1652784300000|2022-05-17 10:45:00|806|805.4|806|805|807|806.2|805.8|805|3813
1652784600000|2022-05-17 10:50:00|805.8|804.8|807|806.4|807|806.6|805|804.4|1601
1652784900000|2022-05-17 10:55:00|807.4|806.6|807.8|807|807.8|807.2|807|806.6|2887
1652785200000|2022-05-17 11:00:00|807.6|807.2|806|805.2|807.8|807.2|805.6|804.8|2688
1652785500000|2022-05-17 11:05:00|805.8|805|804.4|804.2|807.4|806.8|804.4|804.2|4241
1652785800000|2022-05-17 11:10:00|804.8|804.4|805.2|804.4|806.8|806.2|804.6|804|18748
1652786100000|2022-05-17 11:15:00|805.4|804.6|801.6|800.8|806|805.4|799.8|799|35616
1652786400000|2022-05-17 11:20:00|802|801|803.2|802.6|803.2|802.6|801.8|800.8|1795
1652786700000|2022-05-17 11:25:00|803|802.4|802.8|802|804|803.2|802.8|802|4158
1652787000000|2022-05-17 11:30:00|802.6|801.8|802.6|801.8|802.8|802.4|802.2|801.4|1930
1652787300000|2022-05-17 11:35:00|802.4|801.6|803.2|802.2|803.6|802.8|800.6|800|14982
1652787600000|2022-05-17 11:40:00|803|802.4|802|801|803.2|802.4|801.4|800.6|1542
1652787900000|2022-05-17 11:45:00|802.2|801.2|800.6|799.8|802.2|801.2|800.2|799.6|3609
1652788200000|2022-05-17 11:50:00|800.4|800|799.6|799|801|800.8|798|797.2|8617
1652788500000|2022-05-17 11:55:00|800.2|799.2|800|799.2|801|800.4|799.6|799.2|15503
1652788800000|2022-05-17 12:00:00|799.8|799|798|797.4|799.8|799.4|797.8|797.4|2008
1652789100000|2022-05-17 12:05:00|798.2|797.6|798|797.4|798.2|798|797.6|797.2|4142
1652789400000|2022-05-17 12:10:00|797.8|797.6|799.2|798.6|799.4|798.8|797.4|796.8|10716
1652789700000|2022-05-17 12:15:00|799.4|798.8|801|800.4|801.2|801|799.4|798.8|5497
1652790000000|2022-05-17 12:20:00|801.2|800.6|800.2|799.6|802|801.4|799|798.2|8566
1652790300000|2022-05-17 12:25:00|800.6|799.8|801|800.6|801|800.6|799.4|798.8|11098
1652790600000|2022-05-17 12:30:00|801.4|800.8|802|801.2|802.4|802|798|797|18131
1652790900000|2022-05-17 12:35:00|801.8|800.8|800.6|800|802.2|801.2|798.2|797.4|14297
1652791200000|2022-05-17 12:40:00|800.4|799.8|801.2|800.8|801.4|800.8|798.8|797.8|18616
1652791500000|2022-05-17 12:45:00|801|800.6|800.6|799.8|802.2|801.4|800.4|799.8|2919
1652791800000|2022-05-17 12:50:00|800.4|800|800.6|800.2|800.8|800.4|799.6|798.6|25862
1652792100000|2022-05-17 12:55:00|801|800.4|800|799.4|801.2|800.8|799|798.2|21498
1652792400000|2022-05-17 13:00:00|799.8|799.2|800|799.4|801|800.6|799|798.4|15976
1652792700000|2022-05-17 13:05:00|799.8|799|801|800.2|801|800.2|797.8|796.6|41160
1652793000000|2022-05-17 13:10:00|800.8|800.4|800.6|800|801.4|800.8|800|799.2|10646
1652793300000|2022-05-17 13:15:00|800.4|799.8|800.6|800|801.6|801|800.2|799.6|11723
1652793600000|2022-05-17 13:20:00|800.4|800.2|800.4|800|800.6|800.2|798.6|798|17501
1652793900000|2022-05-17 13:25:00|800.2|799.8|800.6|800|802|801.6|800.2|799.8|12062
1652794200000|2022-05-17 13:30:00|800.8|800.2|804.2|803.4|804.4|803.6|800.2|799.8|24745
1652794500000|2022-05-17 13:35:00|804.6|803.6|802|801.4|804.8|804.2|799.8|799.6|16772
1652794800000|2022-05-17 13:40:00|802.2|801.6|799.4|799|802.2|801.8|799.4|798.6|44176
1652795100000|2022-05-17 13:45:00|799.6|798.6|799|798.6|801|800.4|798.8|798.2|77571
1652795400000|2022-05-17 13:50:00|799.2|798.8|800.8|800.4|801.2|800.4|798.4|798|47285
1652795700000|2022-05-17 13:55:00|800.6|800.2|800.4|799.6|800.8|800.4|798.6|798|106322
1652796000000|2022-05-17 14:00:00|800|799.8|800.4|800|800.8|800.4|798.6|798.2|43762
1652796300000|2022-05-17 14:05:00|800.2|799.8|799.4|799|800.4|800|798.6|798.2|77560
1652796600000|2022-05-17 14:10:00|799.2|799.2|800.6|800.2|800.8|800.2|798.2|797.4|116854
1652796900000|2022-05-17 14:15:00|800.4|800|800.6|800.2|802.2|802|800|799.6|30369
1652797200000|2022-05-17 14:20:00|800.4|800|801|800.6|802.2|801.6|800|799.6|25713
1652797500000|2022-05-17 14:25:00|801.4|800.8|799|798.4|801.8|801.2|799|798.4|50930
1652797800000|2022-05-17 14:30:00|799.2|798.8|799.2|798.6|800.4|799.8|798.4|797.6|55299
1652798100000|2022-05-17 14:35:00|799|798.4|794.2|793.6|799.6|799.2|793.2|792.8|120085
1652798400000|2022-05-17 14:40:00|794|793.4|792.2|791.4|799.4|798.8|792.2|791.4|79197
1652798700000|2022-05-17 14:45:00|792|791|792|791.4|793.8|793.2|790.8|790|32678
1652799000000|2022-05-17 14:50:00|791.8|791.6|796.8|796.4|798.6|798|791.4|791|54211
1652799300000|2022-05-17 14:55:00|796.6|796.2|797.2|796.4|799.2|798.8|796|795.2|70130
1652799600000|2022-05-17 15:00:00|797.6|796.6|798.4|797.6|800.4|799.6|795|794.4|39401
1652799900000|2022-05-17 15:05:00|798.2|797.4|799.6|799|800.2|799.6|797.2|796.6|23148
1652800200000|2022-05-17 15:10:00|799.8|799|800|799.4|801|800.4|798.6|798|2982
1652800500000|2022-05-17 15:15:00|800.2|799.6|800.8|800.2|801.8|801|799.2|798.4|5261
1652800800000|2022-05-17 15:20:00|800.6|800|800.8|800|801|800.4|799.8|799|1560
1652801100000|2022-05-17 15:25:00|800.6|799.8|800.6|799.4|801.2|800.6|800|799.2|4428
1652857200000|2022-05-18 07:00:00|798.6|792.2|799.4|797.4|800|798|792.8|790.4|42389
1652857500000|2022-05-18 07:05:00|799.2|798.4|800.8|799.2|802.8|801|799|797|21620
1652857800000|2022-05-18 07:10:00|800.6|799.4|798.4|796.8|802|800.8|798|796.6|25483
1652858100000|2022-05-18 07:15:00|798.2|797|800.2|799|801.4|800.4|797.4|796.8|35265
1652858400000|2022-05-18 07:20:00|800|798.4|800.2|799.4|801.4|800.6|797.2|796.2|25106
1652858700000|2022-05-18 07:25:00|800|798.8|800.2|799.4|800.8|799.8|797.4|796.6|29298
1652859000000|2022-05-18 07:30:00|800|799.2|799.4|798.4|800.8|799.8|796.8|796.2|27389
1652859300000|2022-05-18 07:35:00|799.2|798.2|798|797.2|799.4|798.4|796.6|795.4|19261
1652859600000|2022-05-18 07:40:00|798.2|797.4|798.6|798|800.2|799.2|797.6|796.6|44977
1652859900000|2022-05-18 07:45:00|798.8|797.8|792|791.2|799.2|798.2|792|791.2|18197
1652860200000|2022-05-18 07:50:00|792.2|791|794.8|794|795.4|794.6|792.2|791|27421
1652860500000|2022-05-18 07:55:00|794.6|794.4|798.6|797.4|799.2|798.2|794.2|793.6|23252
1652860800000|2022-05-18 08:00:00|798.4|797.6|799.4|798.8|801.2|800.2|798.2|797.4|26174
1652861100000|2022-05-18 08:05:00|799.6|798.6|799.8|799.2|799.8|799.4|798.8|798|26759
1652861400000|2022-05-18 08:10:00|799.6|798.8|797.8|797|799.8|798.8|797.4|796.4|8569
1652861700000|2022-05-18 08:15:00|797.6|797.2|798.4|797.4|799|798.2|796.8|795.8|28510
1652862000000|2022-05-18 08:20:00|798.2|797.2|794|793|800.6|799.8|794|793|28325
1652862300000|2022-05-18 08:25:00|793.8|793.2|793|792.4|795|794.2|792.2|791.2|11228
1652862600000|2022-05-18 08:30:00|792.8|792.2|787.4|786.6|792.8|792.4|787.4|786.2|8808
1652862900000|2022-05-18 08:35:00|787.8|786.8|793.6|792.8|794.2|793|786.8|785.8|69008
1652863200000|2022-05-18 08:40:00|793.4|793|793.8|793|795.2|794.8|790.8|789.8|58395
1652863500000|2022-05-18 08:45:00|793.6|792.8|795.6|794.8|797|796|791.8|790.8|27577
1652863800000|2022-05-18 08:50:00|795.8|795|799.2|798.2|800.4|799.2|795.8|795|58689
1652864100000|2022-05-18 08:55:00|799.6|798.4|798.6|798|799.8|799.2|798.2|798|21304
1652864400000|2022-05-18 09:00:00|798.4|798.2|797.4|796.6|798.8|798.2|797|796.2|15356
1652864700000|2022-05-18 09:05:00|797.2|796.2|800.2|799.6|800.2|799.6|796.8|796|39928
1652865000000|2022-05-18 09:10:00|800|799.4|800.4|799.6|800.8|800.4|799.6|799.2|7181
1652865300000|2022-05-18 09:15:00|800.8|799.8|801.4|800.6|801.6|801|800.6|799.8|19821
1652865600000|2022-05-18 09:20:00|801.2|800.4|800|799.4|801.4|800.6|799.6|799.4|14231
1652865900000|2022-05-18 09:25:00|800.4|799.6|794|793.4|801.6|800.6|794|793.4|60811
1652866200000|2022-05-18 09:30:00|793.8|793|790.6|789.8|793.8|793|789.8|789|29129
1652866500000|2022-05-18 09:35:00|790.4|790|787|786|790.6|790|787|786|3792
1652866800000|2022-05-18 09:40:00|786.8|786.2|783.4|783|787.4|787.2|783.4|782.4|18817
1652867100000|2022-05-18 09:45:00|783.8|783.2|783.2|782.4|786.6|785.8|782.8|782|12813
1652867400000|2022-05-18 09:50:00|783|782.2|782.4|781.6|783.2|782.4|780.8|779.8|4829
1652867700000|2022-05-18 09:55:00|782.8|781.8|788.4|787.8|788.4|787.8|782.6|781.6|16388
1652868000000|2022-05-18 10:00:00|788.6|787.6|788.8|788.2|789|788.4|788.6|787.6|510
1652868300000|2022-05-18 10:05:00|789.4|788.4|788.2|787.6|789.4|789|787|786.4|7866
1652868600000|2022-05-18 10:10:00|788|787|787.4|786.6|788|787.2|786.2|785.6|3997
1652868900000|2022-05-18 10:15:00|787.2|786.4|785.2|784.2|787.2|786.4|785|784.2|3356
1652869200000|2022-05-18 10:20:00|785|784|787.2|786.4|787.2|786.8|785|783.8|2347
1652869500000|2022-05-18 10:25:00|787|785.8|784.2|783.8|787|785.8|784.2|783.6|2154
1652869800000|2022-05-18 10:30:00|784|783.6|782|781.2|784|783.6|781.8|781|6478
1652870100000|2022-05-18 10:35:00|781.8|781|777.4|776.6|781.8|781|777.2|776.4|4377
1652870400000|2022-05-18 10:40:00|777.2|776.4|775.2|774.4|778.8|777.8|774.8|773.8|14139
1652870700000|2022-05-18 10:45:00|775.4|774.2|772.8|771.8|775.4|774.4|772.8|771.8|6074
1652871000000|2022-05-18 10:50:00|772.4|771.4|769|768.2|772.4|771.6|768.8|768.2|13105
1652871300000|2022-05-18 10:55:00|769.2|768.4|771|770.2|771.2|770.6|768.4|767.6|13610
1652871600000|2022-05-18 11:00:00|771.2|770.4|769.8|769|773|772.2|769.8|769|7167
1652871900000|2022-05-18 11:05:00|769.6|768.8|760.2|759.6|769.8|768.8|757.4|756|77470
1652872200000|2022-05-18 11:10:00|760|758.8|761.2|760.2|761.2|760.6|759.4|758.6|13219
1652872500000|2022-05-18 11:15:00|761|760.4|758.6|758|761.4|761|757.6|757.2|14190
1652872800000|2022-05-18 11:20:00|758.8|758.2|757|756.4|759|758.6|756.8|755.8|11303
1652873100000|2022-05-18 11:25:00|756.8|756.2|756.8|756.2|757|756.4|755|754.2|17410
1652873400000|2022-05-18 11:30:00|757|756.4|760.2|759.4|760.2|759.8|756.4|755.6|32520
1652873700000|2022-05-18 11:35:00|760|759.2|757.6|757|760|759.2|757.4|756.8|6334
1652874000000|2022-05-18 11:40:00|757.4|756.8|758.2|757.4|760|759.4|757|756.2|26452
1652874300000|2022-05-18 11:45:00|758.6|757.6|758.4|758|759.2|758.8|754.8|754.4|31884
1652874600000|2022-05-18 11:50:00|758.2|757.8|760.2|759.6|760.2|759.6|757.8|757.2|6492
1652874900000|2022-05-18 11:55:00|760.4|759.8|757.6|756.6|760.4|759.8|757|756.2|8560
1652875200000|2022-05-18 12:00:00|757.8|756.8|758|757.4|758.2|757.8|757.6|756.6|4385
1652875500000|2022-05-18 12:05:00|757.8|757.2|758|757.2|758.2|757.6|757.2|756.2|6851
1652875800000|2022-05-18 12:10:00|757.8|757.4|756.4|755.8|759.4|759|756|755.2|31178
1652876100000|2022-05-18 12:15:00|756.2|756|757.2|756.4|758.4|757.4|755.6|755|15429
1652876400000|2022-05-18 12:20:00|757|756.6|757|756.4|757.2|756.6|756.2|755.6|6493
1652876700000|2022-05-18 12:25:00|756.8|756.6|756.4|755.8|758.2|757.6|756.4|755.8|8170
1652877000000|2022-05-18 12:30:00|756.6|756|754.6|754.2|756.6|756.2|754.4|754|13712
1652877300000|2022-05-18 12:35:00|754.4|754|754.4|753.8|754.6|754.2|753.8|753.4|6906
1652877600000|2022-05-18 12:40:00|754.6|754|754.4|753.8|756.8|756.6|754.4|753.8|20669
1652877900000|2022-05-18 12:45:00|754.2|753.4|756|755.4|756.2|755.6|753.6|752.8|15677
1652878200000|2022-05-18 12:50:00|755.8|755.2|751.2|750.6|755.8|755.2|751.2|750.6|22589
1652878500000|2022-05-18 12:55:00|751.4|750.8|746.8|746|751.4|750.8|746.6|745.6|20038
1652878800000|2022-05-18 13:00:00|746.6|745.8|745.2|744.8|746.6|745.8|743.2|742.8|32768
1652879100000|2022-05-18 13:05:00|745.4|745|739.6|738.8|745.6|745.2|730.8|730|144033
1652879400000|2022-05-18 13:10:00|739.8|739|737.8|736.8|741.2|740.8|736.6|735.6|31111
1652879700000|2022-05-18 13:15:00|737.6|737|739.2|738.4|740.6|740|737.2|736.8|26173
1652880000000|2022-05-18 13:20:00|739|738.2|739.8|739.2|740|739.4|734.6|734.2|49349
1652880300000|2022-05-18 13:25:00|739.6|738.6|740.8|740|740.8|740.6|738|737.2|51152
1652880600000|2022-05-18 13:30:00|740.6|740.2|740.2|739.6|742|741.8|739.4|738.6|43766
1652880900000|2022-05-18 13:35:00|740|739.2|738|737.4|742.8|742|737.4|736.8|36920
1652881200000|2022-05-18 13:40:00|737.8|737|733.6|733|737.8|737|733.4|732.8|34319
1652881500000|2022-05-18 13:45:00|733.8|733.2|728|727.4|734.2|733.8|727.8|727.2|22174
1652881800000|2022-05-18 13:50:00|728.2|727.6|721|720.4|728.4|728.2|720.2|719.4|54066
1652882100000|2022-05-18 13:55:00|720.8|720.6|729.4|728.6|730|729.2|720.4|719.8|68191
1652882400000|2022-05-18 14:00:00|729.2|728.4|731.2|730.2|735.6|734.8|729|728|93204
1652882700000|2022-05-18 14:05:00|731|730.4|731|730.4|732.6|732|728|727.2|74656
1652883000000|2022-05-18 14:10:00|730.8|730.2|727.4|727|730.8|730.2|726|725.6|43692
1652883300000|2022-05-18 14:15:00|727.2|726.8|732.2|731.6|732.4|731.6|726.2|725.6|52462
1652883600000|2022-05-18 14:20:00|732.4|731.8|738.6|738|742.4|741.6|731.6|731.2|67520
1652883900000|2022-05-18 14:25:00|738.4|737.4|734.6|734|741.2|741|734.6|734|64551
1652884200000|2022-05-18 14:30:00|734.4|733.6|733|732.4|735.6|735.2|732.8|732.2|18392
1652884500000|2022-05-18 14:35:00|732.8|732|732.4|731.8|735.6|735|732.2|731.6|39091
1652884800000|2022-05-18 14:40:00|732.2|732|730|729.6|733.6|733.2|730|729.4|51437
1652885100000|2022-05-18 14:45:00|729.8|729.4|734.4|734|734.6|734.4|728.4|727.8|33376
1652885400000|2022-05-18 14:50:00|734.6|734.2|737.4|736.6|737.8|737.2|734.6|734.2|31409
1652885700000|2022-05-18 14:55:00|737.2|736.8|736|735.4|738.8|738.4|735.8|735.2|23725
1652886000000|2022-05-18 15:00:00|735.8|735.6|736.2|736|736.6|736.4|735.2|734.8|25176
1652886300000|2022-05-18 15:05:00|736|735.8|733.2|732.6|736|735.8|732|731.6|34721
1652886600000|2022-05-18 15:10:00|733|732.4|732.4|732|733|732.8|731.8|731.4|43331
1652886900000|2022-05-18 15:15:00|732.2|732.2|732.8|732.4|732.8|732.4|731.8|731.4|41853
1652887200000|2022-05-18 15:20:00|732.6|732|730.8|730.4|732.8|732|730.2|729.6|35179
1652887500000|2022-05-18 15:25:00|731|730.6|731.8|731.2|732.6|732|730.8|730.4|56549
1652943600000|2022-05-19 07:00:00|719.4|715|711.8|710.2|721.4|717.2|711.2|709.8|19658
1652943900000|2022-05-19 07:05:00|712.2|710.4|722|721|723.2|721.8|711|709.4|47351
1652944200000|2022-05-19 07:10:00|721.8|720.2|728|726.8|728.4|727.4|719.4|718|27539
1652944500000|2022-05-19 07:15:00|728.2|727|725.6|724.4|729|728|723.2|722.2|18402
1652944800000|2022-05-19 07:20:00|725.8|724.6|734.2|733|734.2|733|724.8|724|15970
1652945100000|2022-05-19 07:25:00|734|732.4|729.2|728.6|735.6|734.2|729.2|728.6|22206
1652945400000|2022-05-19 07:30:00|729|728.4|724.6|723.8|730|729.2|724.2|723.4|25591
1652945700000|2022-05-19 07:35:00|724.8|724|727.6|727|728.2|727.8|724.8|723.8|7657
1652946000000|2022-05-19 07:40:00|728|727.2|728.6|727.6|729|728.4|726.8|725.8|4896
1652946300000|2022-05-19 07:45:00|728.8|727.8|730.2|729.8|731.2|730.4|728.8|727.8|7971
1652946600000|2022-05-19 07:50:00|730.6|730|732.8|732.2|734.6|733.8|730.6|730|14808
1652946900000|2022-05-19 07:55:00|732.6|732|738.4|737.6|739.4|738.6|732.6|732|8263
1652947200000|2022-05-19 08:00:00|738.2|737.2|737.6|736.6|741|740.8|736.6|735.6|18826
1652947500000|2022-05-19 08:05:00|737.4|736.4|729.6|728.8|737.4|736.4|729.4|728.6|31428
1652947800000|2022-05-19 08:10:00|730|729|734.6|733.8|734.8|733.8|729.2|728.6|8783
1652948100000|2022-05-19 08:15:00|734.8|733.6|731.8|731.6|734.8|733.8|731.4|730.8|8259
1652948400000|2022-05-19 08:20:00|731.6|730.8|729.2|728.4|732.2|731.6|729.2|728.2|10498
1652948700000|2022-05-19 08:25:00|729.6|728.6|726.8|726|729.6|729.2|726.8|725.8|8512
1652949000000|2022-05-19 08:30:00|727|726.2|725.8|725|728.6|727.6|725|724.4|15041
1652949300000|2022-05-19 08:35:00|726|725.2|724.4|723.8|726.2|725.8|724.2|723.2|7203
1652949600000|2022-05-19 08:40:00|724.8|723.6|722|721|725|724.2|719.6|719|17185
1652949900000|2022-05-19 08:45:00|721.8|720.8|724|723.4|725|724|721.4|720.4|5012
1652950200000|2022-05-19 08:50:00|723.8|723.6|725.8|725.2|726|725.6|723.8|723.4|2471
1652950500000|2022-05-19 08:55:00|725.6|725|725.2|724.4|727|726.4|725.2|724.4|20746
1652950800000|2022-05-19 09:00:00|725|724|722.6|721.8|725|724.4|721.8|720.8|10202
1652951100000|2022-05-19 09:05:00|722.8|722|723|722.6|723.6|723.2|722.6|722|7032
1652951400000|2022-05-19 09:10:00|723.2|722.8|722.2|721.6|723.6|723|721|720.6|14879
1652951700000|2022-05-19 09:15:00|722|721|717.8|717.2|722|721.4|717.6|717.2|6762
1652952000000|2022-05-19 09:20:00|717.6|717.4|717.6|716.6|718.2|717.6|716.2|715.6|11720
1652952300000|2022-05-19 09:25:00|717.4|716.4|717.8|717|718.4|718|717.4|716.4|1599
1652952600000|2022-05-19 09:30:00|717.6|716.6|719.6|718.6|719.8|719|715.6|714.6|19567
1652952900000|2022-05-19 09:35:00|719.8|718.8|718.2|717.2|722.2|721.4|717.4|716.6|44732
1652953200000|2022-05-19 09:40:00|718.4|717.4|716.8|716.2|718.4|718|715.4|714.4|8764
1652953500000|2022-05-19 09:45:00|717|716.4|719.6|719.2|719.8|719.2|715.6|714.8|11125
1652953800000|2022-05-19 09:50:00|720|719|724.6|723.8|724.6|723.8|719.6|719|9929
1652954100000|2022-05-19 09:55:00|724.4|723.6|726|725.4|726.8|725.8|722.8|722|12989
1652954400000|2022-05-19 10:00:00|726.2|725.6|723.4|722.6|727.6|726.8|723.4|722.6|8896
1652954700000|2022-05-19 10:05:00|723.6|722.8|729.2|728.6|729.4|728.6|723.6|722.8|5226
1652955000000|2022-05-19 10:10:00|729|728.2|727.2|726.6|729.2|728.2|726.8|726.2|8761
1652955300000|2022-05-19 10:15:00|727|726|723.6|722.6|727|726.2|723.4|722.6|1879
1652955600000|2022-05-19 10:20:00|723.4|722.8|722.4|721.8|723.6|722.8|722.2|721.2|1980
1652955900000|2022-05-19 10:25:00|722.2|721.4|726.2|725.4|726.6|725.8|722.2|721.4|11321
1652956200000|2022-05-19 10:30:00|726|725.6|724.4|723.6|726.4|726|724.2|723.4|3694
1652956500000|2022-05-19 10:35:00|724.6|723.8|725.6|725.2|725.6|725.4|723.6|723|12642
1652956800000|2022-05-19 10:40:00|726|724.8|727|726.2|727.6|726.8|725.8|724.8|3179
1652957100000|2022-05-19 10:45:00|726.8|726.4|728|727.2|728|727.6|725.8|725|8005
1652957400000|2022-05-19 10:50:00|728.2|727.4|726.8|726.4|728.4|727.8|726.8|726.2|5754
1652957700000|2022-05-19 10:55:00|726.4|726|726.8|726.2|726.8|726.4|725.8|725|5194
1652958000000|2022-05-19 11:00:00|726.6|726|727|726.4|727.8|727.2|725.8|725.4|8335
1652958300000|2022-05-19 11:05:00|727.2|726.6|726|725.4|727.2|726.8|725.8|725.2|4312
1652958600000|2022-05-19 11:10:00|725.8|725.2|724.8|724|726|725.8|724.4|724|7763
1652958900000|2022-05-19 11:15:00|724.6|724.2|726.2|725.6|726.2|725.6|724.4|724|7243
1652959200000|2022-05-19 11:20:00|726|725.8|726.6|726|727.2|726.4|725.2|724.8|5282
1652959500000|2022-05-19 11:25:00|726.4|725.8|727.4|727|728|727.4|725.8|725.6|22740
1652959800000|2022-05-19 11:30:00|727.8|727.2|727.2|726.4|728.6|728|727|726.2|6306
1652960100000|2022-05-19 11:35:00|727|726.6|725.8|725.2|727.2|726.8|725.8|725.2|5341
1652960400000|2022-05-19 11:40:00|725.6|725.4|727|726.6|727|726.6|725.2|724.8|5240
1652960700000|2022-05-19 11:45:00|726.8|726.8|724.4|724|726.8|726.8|724.4|724|55891
1652961000000|2022-05-19 11:50:00|724.2|723.6|724.2|723.6|725.2|724.6|723.8|723|8578
1652961300000|2022-05-19 11:55:00|724.4|723.8|726.6|725.6|728.2|727.6|724.4|723.6|14963
1652961600000|2022-05-19 12:00:00|726.4|725.8|724.8|724.2|727.4|727|724.6|723.8|12203
1652961900000|2022-05-19 12:05:00|725|724.4|726.6|725.8|727|726|724.8|724|6063
1652962200000|2022-05-19 12:10:00|726.8|726|723.4|722.8|727|726.4|722.6|721.8|6304
1652962500000|2022-05-19 12:15:00|723.2|722.2|721|720.2|723.4|722.6|720.2|719.4|5511
1652962800000|2022-05-19 12:20:00|720.8|720|717.8|717|721.4|720.8|717.4|716.4|7491
1652963100000|2022-05-19 12:25:00|718|717.2|717.2|716.6|719.2|718.2|717.2|716.2|8412
1652963400000|2022-05-19 12:30:00|717.4|716.8|715.8|714.8|717.4|716.8|715.2|714.4|7414
1652963700000|2022-05-19 12:35:00|716|715|716.6|716|717|716.4|714.6|713.8|190225
1652964000000|2022-05-19 12:40:00|716.4|716.2|717.8|717.2|717.8|717.4|716|715.2|29633
1652964300000|2022-05-19 12:45:00|718|717.4|714|713.2|719|718.2|714|713|7912
1652964600000|2022-05-19 12:50:00|713.8|713|714.6|714|714.8|714.2|713.8|712.8|4743
1652964900000|2022-05-19 12:55:00|714.4|714.2|714.2|713.6|714.6|714.2|713.6|713|8402
1652965200000|2022-05-19 13:00:00|714|713.4|714.4|713.8|714.4|713.8|711.6|710.8|25570
1652965500000|2022-05-19 13:05:00|714.6|714|715.2|714.6|716.6|716|714.6|714|32762
1652965800000|2022-05-19 13:10:00|715.4|714.8|715.4|714.6|716|715.4|714.4|714|12646
1652966100000|2022-05-19 13:15:00|715.2|714.4|714.8|714.2|716.2|715.4|714.6|713.8|12370
1652966400000|2022-05-19 13:20:00|715|714|711|710.6|715|714.6|711|710.6|5899
1652966700000|2022-05-19 13:25:00|711.2|710.4|713.6|713|715.4|715.2|711|710.4|36056
1652967000000|2022-05-19 13:30:00|714|713.2|720.4|720.2|720.8|720.2|714|713.2|41618
1652967300000|2022-05-19 13:35:00|720.6|720.4|724|723.2|724.4|723.8|719.6|719|143288
1652967600000|2022-05-19 13:40:00|723.8|723.4|720.4|719.6|724.8|724|720|719.2|46122
1652967900000|2022-05-19 13:45:00|720.2|719.4|720.4|720|721.8|721.2|717.8|717|166662
1652968200000|2022-05-19 13:50:00|720.6|720.2|720|719.6|721.8|721.4|719.4|718.8|37156
1652968500000|2022-05-19 13:55:00|720.2|719.8|724.6|724|727.6|726.2|720.2|719.8|28193
1652968800000|2022-05-19 14:00:00|724.8|724.2|731|730.6|732.2|731.6|724.8|724|42740
1652969100000|2022-05-19 14:05:00|731.8|730.8|730.8|730.2|732.6|732.2|729.8|729.2|35800
1652969400000|2022-05-19 14:10:00|730.6|730.4|729.2|728.6|734.2|733.6|728.6|728|31383
1652969700000|2022-05-19 14:15:00|729|728.8|731.8|731.2|732.6|732|728.4|727.8|35059
1652970000000|2022-05-19 14:20:00|731.6|731|736.4|735.8|736.4|735.8|731.6|731|15747
1652970300000|2022-05-19 14:25:00|736.2|735.6|730.2|729.8|736.2|735.8|730.2|729.4|14707
1652970600000|2022-05-19 14:30:00|730|729.6|735.4|735|735.4|735|729.6|729|17519
1652970900000|2022-05-19 14:35:00|735.2|734.6|735.2|734.8|736.6|736|735|734.4|13296
1652971200000|2022-05-19 14:40:00|735|734.6|732|731.6|735.2|734.6|730.8|730.6|22307
1652971500000|2022-05-19 14:45:00|731.8|731.4|731.8|731.6|733|732.6|731.2|730.6|20041
1652971800000|2022-05-19 14:50:00|731.6|731.2|735.6|735|735.8|735.2|731.4|730.8|45404
1652972100000|2022-05-19 14:55:00|735.4|734.6|739.4|739|739.4|739|735.2|734.4|34984
1652972400000|2022-05-19 15:00:00|739.2|738.8|742.2|741.6|742.6|742.4|739.2|738.4|46943
1652972700000|2022-05-19 15:05:00|742|741.8|743.8|743.4|744|743.6|742|741.6|47993
1652973000000|2022-05-19 15:10:00|743.6|743.2|740.6|740|744.6|744.4|739.6|739.2|65405
1652973300000|2022-05-19 15:15:00|740.4|739.8|740.2|740|741.2|740.4|739.6|739.2|27052
1652973600000|2022-05-19 15:20:00|740.4|740.2|741.6|741.2|742.2|742|740|739.6|37340
1652973900000|2022-05-19 15:25:00|741.4|741.4|743.2|742.4|744|743.4|741.4|741.2|28410
1653030000000|2022-05-20 07:00:00|747.2|743.2|742|740.8|747.6|745.4|741.4|737.8|26356
1653030300000|2022-05-20 07:05:00|741.8|741|738.8|737.4|746|744.4|737.8|736.4|7325
1653030600000|2022-05-20 07:10:00|739|737.6|747.6|746.4|748.2|747.2|737.8|736.8|38604
1653030900000|2022-05-20 07:15:00|748|746.6|748|747.2|749.6|748.4|745.8|745.2|26893
1653031200000|2022-05-20 07:20:00|747.8|747|745|744.2|748|747.4|744.8|744|10788
1653031500000|2022-05-20 07:25:00|745.6|744.4|749.4|748.4|749.4|748.4|745|744.2|4855
1653031800000|2022-05-20 07:30:00|749.6|748.6|754.2|753.4|754.6|753.6|749|748.4|7793
1653032100000|2022-05-20 07:35:00|754.4|753.6|754.6|753.8|756.8|756|754.4|753.4|14635
1653032400000|2022-05-20 07:40:00|754.4|753.2|753.6|753|754.4|753.8|752.6|751.8|9887
1653032700000|2022-05-20 07:45:00|753.8|752.6|752.8|752|753.8|753.4|752.6|752|5295
1653033000000|2022-05-20 07:50:00|753|752.2|751.4|750.8|754|753.6|751.2|750.6|34494
1653033300000|2022-05-20 07:55:00|751.8|751|754.6|753.8|755|754.2|751.8|751|28553
1653033600000|2022-05-20 08:00:00|755|754|754|753.4|756.2|755.6|753.8|753.4|7794
1653033900000|2022-05-20 08:05:00|754.2|753.6|753.8|753.2|754.4|753.6|752.2|751.6|5903
1653034200000|2022-05-20 08:10:00|753.6|753.4|750.8|750.2|753.8|753.4|750.8|750.2|2169
1653034500000|2022-05-20 08:15:00|751.2|750.4|749.6|748.8|751.2|750.8|748|747.2|11335
1653034800000|2022-05-20 08:20:00|749.8|749|749.4|748.6|750.8|750.2|749.2|748.2|6879
1653035100000|2022-05-20 08:25:00|749.6|748.8|754.4|753.8|754.4|753.8|749.6|748.8|14493
1653035400000|2022-05-20 08:30:00|754.2|753.6|755.4|754.8|756|755.2|753.2|752.6|6092
1653035700000|2022-05-20 08:35:00|755.8|755|757.2|756.6|757.2|756.6|755.8|755|5063
1653036000000|2022-05-20 08:40:00|757.6|756.8|758|757.2|759.4|759|757.2|756.6|13762
1653036300000|2022-05-20 08:45:00|757.8|757|760.2|759.2|761|760.2|757.8|757|10416
1653036600000|2022-05-20 08:50:00|760|759.4|761.4|760.4|761.6|761|759.6|758.8|6708
1653036900000|2022-05-20 08:55:00|761.2|760.6|759.8|759.2|761.2|760.8|759.2|758.6|5508
1653037200000|2022-05-20 09:00:00|759.6|759|761|760.4|762.2|761.6|759|758.6|11961
1653037500000|2022-05-20 09:05:00|761.4|760.6|761.4|760.6|761.6|761|761|760.2|3474
1653038100000|2022-05-20 09:15:00|760.4|760|762.8|762.2|764|763.6|759.8|758.8|12587
1653038400000|2022-05-20 09:20:00|762.6|762|762.8|762|763.6|763.2|761.8|761|9464
1653038700000|2022-05-20 09:25:00|762.6|762.2|765.4|764.8|765.6|764.8|761.8|761.4|23668
1653039000000|2022-05-20 09:30:00|765.2|764.6|765.4|764.6|765.8|765.4|764.6|763.8|7991
1653039300000|2022-05-20 09:35:00|765.2|764.8|763.8|763.2|765.4|764.8|763.8|763|6034
1653039600000|2022-05-20 09:40:00|764|763.4|767.2|766.6|768|767.6|763.8|763.2|9543
1653039900000|2022-05-20 09:45:00|767.6|766.8|769.6|769|770.6|770.2|767.2|766.4|10006
1653040200000|2022-05-20 09:50:00|769.8|769.2|769.8|769|770.8|769.8|768.4|767.8|31487
1653040500000|2022-05-20 09:55:00|769.6|768.8|770|769.2|770.6|770|768.6|768|22339
1653040800000|2022-05-20 10:00:00|769.8|769|769.6|768.8|770.4|770|769|768.6|12691
1653041100000|2022-05-20 10:05:00|770|769|771.4|770.6|773|772.2|770|769|9856
1653041400000|2022-05-20 10:10:00|771.2|770.4|770.6|770|773.2|772.4|770.4|770|6976
1653041700000|2022-05-20 10:15:00|770.4|770.2|768.4|767.6|771.8|770.8|768|767.6|35435
1653042000000|2022-05-20 10:20:00|768.2|767.8|770.2|769.4|770.6|770|768.2|767.6|31527
1653042300000|2022-05-20 10:25:00|770|769.2|771.2|770.6|771.6|770.8|769.6|768.8|13093
1653042600000|2022-05-20 10:30:00|771|770.4|768.6|767.8|771.4|770.6|768.6|767.8|8019
1653042900000|2022-05-20 10:35:00|768.4|767.6|771.8|771|772|771.4|768|767|32156
1653043200000|2022-05-20 10:40:00|772.2|771.2|770.4|770|772.2|771.8|770.4|769.6|9609
1653043500000|2022-05-20 10:45:00|770.6|770.2|771.2|770.8|771.6|771.2|770.4|770|9860
1653043800000|2022-05-20 10:50:00|771|770.6|771|770.6|771.2|770.8|769.6|769.4|8621
1653044100000|2022-05-20 10:55:00|771.2|770.8|772.6|772|774.4|773.8|771.2|770.6|12640
1653044400000|2022-05-20 11:00:00|772.4|771.8|775.4|774.8|775.6|774.8|772.2|771.8|12345
1653044700000|2022-05-20 11:05:00|775.2|774.6|775.8|775.4|776.2|775.8|773.8|773.6|20963
1653045000000|2022-05-20 11:10:00|775.6|775|775.6|775|776.8|776|775.4|774.6|3936
1653045300000|2022-05-20 11:15:00|776|775.2|774.4|774|776.2|775.6|774.4|773.8|11473
1653045600000|2022-05-20 11:20:00|774.2|773.8|772.6|772|775.2|774.8|772|771.4|24137
1653045900000|2022-05-20 11:25:00|772.4|771.8|772|771.4|772.6|772.2|772|771.4|2566
1653046200000|2022-05-20 11:30:00|771.8|771.2|771|770.6|772.6|772|771|770.6|3128
1653046500000|2022-05-20 11:35:00|770.8|770.2|771.8|771.2|772.6|772|770.6|769.8|10839
1653046800000|2022-05-20 11:40:00|771.6|771|772.8|772.2|773|772.6|771.6|770.8|5370
1653047100000|2022-05-20 11:45:00|773|772.4|772.4|771.6|773.6|773.2|772.4|771.6|9345
1653047400000|2022-05-20 11:50:00|772.2|771.4|772.6|772|773|772.6|771.8|771.4|4335
1653047700000|2022-05-20 11:55:00|772.4|772.2|772|771.4|773.4|773|771.6|771.2|6186
1653048000000|2022-05-20 12:00:00|772.2|771.6|772.6|772.2|773|772.4|772|771.2|4429
1653048300000|2022-05-20 12:05:00|773|772.4|773|772.8|774|773.4|772.8|772.4|3705
1653048600000|2022-05-20 12:10:00|772.8|772.6|774|773.2|774|773.6|772.8|772.4|3195
1653048900000|2022-05-20 12:15:00|773.8|773.4|773.6|773|774.2|773.8|773.6|773|3850
1653049200000|2022-05-20 12:20:00|773.4|773.2|775.2|774.8|775.4|774.8|773.4|773.2|6326
1653049500000|2022-05-20 12:25:00|775.4|775|774.4|774|775.8|775|774|773.6|5736
1653049800000|2022-05-20 12:30:00|774.6|773.8|775|774.4|775.6|774.8|773.8|773.6|9645
1653050100000|2022-05-20 12:35:00|775.2|774.6|772.8|772.4|775.6|775.2|772.8|772.4|9928
1653050400000|2022-05-20 12:40:00|772.6|772.2|769.4|769.2|772.6|772.2|769.4|768.8|13228
1653050700000|2022-05-20 12:45:00|769.2|769|767.2|766.6|769.2|769|767.2|766.6|6729
1653051000000|2022-05-20 12:50:00|767.4|766.8|766|765.4|768|767.6|766|765.4|14101
1653051300000|2022-05-20 12:55:00|766.2|765.6|766.4|766|766.6|766.4|764.4|763.6|27608
1653051600000|2022-05-20 13:00:00|766.6|766.2|765.6|765.2|768|767.4|765.6|764.8|9967
1653051900000|2022-05-20 13:05:00|765.4|765|766.6|766|767.2|766.8|765.2|765|4874
1653052200000|2022-05-20 13:10:00|766.4|765.8|767.6|767.2|767.8|767.4|766|765.6|5282
1653052500000|2022-05-20 13:15:00|768|767.4|768.6|768.2|768.8|768.4|768|767.4|6134
1653052800000|2022-05-20 13:20:00|768.8|768.6|767.8|767.2|769.6|769|767.8|767.2|5616
1653053100000|2022-05-20 13:25:00|768|767.4|768.4|768|768.8|768.2|766.2|765.8|12113
1653053400000|2022-05-20 13:30:00|768.2|767.6|766.8|766.4|769.6|769.2|766.6|766|39166
1653053700000|2022-05-20 13:35:00|766.6|766.6|764.8|764.4|767|766.6|763.6|763.2|31646
1653054000000|2022-05-20 13:40:00|764.6|764.6|769.2|768.6|771|770.4|764.6|764.6|42070
1653054300000|2022-05-20 13:45:00|769.4|768.8|767.6|767.2|770.4|769.6|766.8|766.2|16466
1653054600000|2022-05-20 13:50:00|767.8|767.4|767.2|766.4|768.4|767.8|766.2|765.8|10772
1653054900000|2022-05-20 13:55:00|767|766.6|766.2|765.8|767.4|767|765.4|765|13564
1653055200000|2022-05-20 14:00:00|766.4|766|765.6|765|767|766.4|764.8|764.6|22771
1653055500000|2022-05-20 14:05:00|765.8|765.2|761.4|761|767|766.4|761|760.8|23911
1653055800000|2022-05-20 14:10:00|761.8|761.2|759.6|759.4|762.4|762|759.6|759.4|16278
1653056100000|2022-05-20 14:15:00|759.8|759.6|759.8|759.2|760.6|760|759.4|759|10873
1653056400000|2022-05-20 14:20:00|760|759.4|761.2|760.8|762|761.6|758.6|758.2|24575
1653056700000|2022-05-20 14:25:00|761.4|760.6|761|760.4|761.8|761.2|760|759.4|42579
1653057000000|2022-05-20 14:30:00|760.8|760.6|761.4|761|762.2|761.8|760.8|760.4|27282
1653057300000|2022-05-20 14:35:00|761.2|760.8|759.8|759.4|761.8|761.2|759.6|759|17624
1653057600000|2022-05-20 14:40:00|760|759.6|761|760.4|761.2|761|759.8|759.4|9249
1653057900000|2022-05-20 14:45:00|760.8|760.2|759.8|759.4|761.2|760.8|759.8|759.2|11554
1653058200000|2022-05-20 14:50:00|759.6|759.2|758.2|757.6|759.6|759.2|757.6|757.2|15529
1653058500000|2022-05-20 14:55:00|758|757.4|755.4|755.2|758|757.6|754.8|754.4|18086
1653058800000|2022-05-20 15:00:00|755.6|755|756.8|756.6|757.2|756.8|755.4|755|23091
1653059100000|2022-05-20 15:05:00|756.6|756.4|755.4|755|756.6|756.4|755|754.4|8950
1653059400000|2022-05-20 15:10:00|755.2|755.2|754.6|754.2|755.2|755.2|754|753.6|16016
1653059700000|2022-05-20 15:15:00|754.4|754|752.6|752|754.4|754|752|751.6|11003
1653060000000|2022-05-20 15:20:00|752.4|752.2|751.2|750.8|752.4|752.2|750|749.8|18328
1653060300000|2022-05-20 15:25:00|751.4|751|754.4|753.4|754.4|753.6|751|750.4|34723
1653289200000|2022-05-23 07:00:00|767.6|764.8|762.6|761|770.4|765|762.6|761|8848
1653289500000|2022-05-23 07:05:00|762.8|761.2|764.8|763.4|765.4|764.4|762.4|761|10706
1653289800000|2022-05-23 07:10:00|764.6|763.2|766.6|765.8|767.2|766|761.2|760.2|10252
1653290100000|2022-05-23 07:15:00|766.8|766|770.4|769.4|771.6|770.6|766.4|765.4|39898
1653290400000|2022-05-23 07:20:00|770.2|769.2|770.8|770|771.4|770.6|768.6|768|18326
1653290700000|2022-05-23 07:25:00|770.6|769.4|771.6|770.6|772.2|771.4|769.2|768.4|13411
1653291000000|2022-05-23 07:30:00|771.4|770.4|771|770|772.2|771.4|769.8|768.8|13786
1653291300000|2022-05-23 07:35:00|770.8|770.2|768.8|767.8|770.8|770.4|766.6|765.8|104865
1653291600000|2022-05-23 07:40:00|769|767.6|765.8|765.6|769|768.4|765.2|764.6|77116
1653291900000|2022-05-23 07:45:00|766|765.8|769.4|768.4|769.4|768.6|764.8|763.8|86172
1653292200000|2022-05-23 07:50:00|769.6|768.6|772.4|771.6|773|772.4|769.2|768.2|59927
1653292500000|2022-05-23 07:55:00|772.2|771.4|772|771.4|774.4|774|771.6|771|25218
1653292800000|2022-05-23 08:00:00|772.2|771.6|770.2|769.6|775|774.4|769.6|769.2|44661
1653293100000|2022-05-23 08:05:00|770|769.4|769.4|769|771.6|770.8|769|767.8|43659
1653293400000|2022-05-23 08:10:00|769.8|769.2|768.8|768.2|770.2|769.6|767.6|766.6|89254
1653293700000|2022-05-23 08:15:00|769|768.4|762|761.2|770.2|769.6|762|760.8|75606
1653294000000|2022-05-23 08:20:00|761.8|761|761.2|760.6|763.4|762.6|758.6|757.8|33774
1653294300000|2022-05-23 08:25:00|761.6|760.8|761.2|760.8|762.2|761.8|760.6|759.6|12328
1653294600000|2022-05-23 08:30:00|761|760.6|764|763|765.2|764.6|760.6|760.2|52396
1653294900000|2022-05-23 08:35:00|763.8|763.2|764.4|764|764.4|764|763.4|762.6|7689
1653295200000|2022-05-23 08:40:00|764.8|763.8|761.4|760.6|765.6|765.4|761.4|760|5656
1653295500000|2022-05-23 08:45:00|761.6|760.8|763|762.2|764.2|763|761.2|760.6|10333
1653295800000|2022-05-23 08:50:00|763.4|762.4|762.6|762|764|762.6|761.8|761.4|7530
1653296100000|2022-05-23 08:55:00|762.4|762.2|760.6|760|763.2|763|760|759|49951
1653296400000|2022-05-23 09:00:00|760.8|760.2|757.8|757.4|760.8|760.4|757.2|756.2|33369
1653296700000|2022-05-23 09:05:00|758|757.6|757.6|756.8|761.6|761|756.2|755.6|89150
1653297000000|2022-05-23 09:10:00|758|757|760|759.2|760|759.6|757.8|756.8|9773
1653297300000|2022-05-23 09:15:00|759.8|759|760.6|760.2|760.8|760.4|759|758.2|13950
1653297600000|2022-05-23 09:20:00|760.8|760.4|760.4|759.8|761.2|760.8|759.6|759|6911
1653297900000|2022-05-23 09:25:00|760.8|760|760.6|760.2|761|760.6|758.2|757.4|10453
1653298200000|2022-05-23 09:30:00|761|760.4|759.6|758.8|761.4|761|759.6|758.6|5828
1653298500000|2022-05-23 09:35:00|759.4|758.6|757.6|757|760.2|759.6|757.2|757|28352
1653298800000|2022-05-23 09:40:00|757.4|757.2|758|757.4|758.8|758.4|757.2|757.2|18660
1653299100000|2022-05-23 09:45:00|757.8|757.2|757.4|757|758|757.6|757.2|756.6|9237
1653299400000|2022-05-23 09:50:00|757.2|757.2|758|757.6|758.2|758|757.2|756.8|14609
1653299700000|2022-05-23 09:55:00|757.8|757.2|755.6|754.8|758|757.4|753.6|753.4|97585
1653300000000|2022-05-23 10:00:00|755.8|755|755.6|755|756.6|755.6|754|753.2|19655
1653300300000|2022-05-23 10:05:00|755.4|754.6|754.6|754.2|756|755.2|754.4|754|19983
1653300600000|2022-05-23 10:10:00|755|754.4|757.6|757.2|757.6|757.2|754.8|754.4|11801
1653300900000|2022-05-23 10:15:00|757.4|756.8|757.2|756.8|757.6|757.2|756.8|756.4|6832
1653301200000|2022-05-23 10:20:00|757|756.6|755.8|755|757|756.8|755.2|754.8|20804
1653301500000|2022-05-23 10:25:00|755.6|755.2|757.2|757|758|757.8|755.6|755|17371
1653301800000|2022-05-23 10:30:00|757.6|757.2|758.4|757.8|758.8|758.2|757.6|757|15729
1653302100000|2022-05-23 10:35:00|758.6|758.2|758.8|758.2|758.8|758.6|758|757.4|13095
1653302400000|2022-05-23 10:40:00|758.6|757.8|758.6|758|759|758.6|757.8|757.2|6873
1653302700000|2022-05-23 10:45:00|758.8|758.2|758.2|757.6|759.2|758.8|757.8|757.2|12702
1653303000000|2022-05-23 10:50:00|758|757.4|758.4|758|758.4|758.2|757.4|756.4|22836
1653303300000|2022-05-23 10:55:00|758.8|758.2|760.2|759.8|761.2|760.2|758.4|757.8|8506
1653303600000|2022-05-23 11:00:00|760.6|760|761|760.4|761.2|760.8|760|759.4|11413
1653303900000|2022-05-23 11:05:00|760.8|760.2|761|760.4|761|760.4|759.8|759.4|7768
1653304200000|2022-05-23 11:10:00|760.8|760.2|760.2|759.8|762.2|761.6|760.2|759.6|5265
1653304500000|2022-05-23 11:15:00|760.4|760|759.8|759.2|760.4|760.2|759.8|759|6307
1653304800000|2022-05-23 11:20:00|759.6|759|757.8|757.2|759.6|759|757.2|756.8|48258
1653305100000|2022-05-23 11:25:00|758.2|757.6|759.4|759|759.6|759|757.8|757.6|6308
1653305400000|2022-05-23 11:30:00|759.8|759.2|760.6|760.2|760.8|760.4|759.4|759.2|3728
1653305700000|2022-05-23 11:35:00|760.4|759.8|760.6|760.2|762|761|760.4|759.6|3699
1653306000000|2022-05-23 11:40:00|760.8|760.4|761.6|761.2|762|761.6|760.6|760.2|5185
1653306300000|2022-05-23 11:45:00|762|760.8|761|760.8|762|761.4|760.8|760.2|5770
1653306600000|2022-05-23 11:50:00|761.2|761|761.8|761.2|762.2|761.8|761|760.8|4903
1653306900000|2022-05-23 11:55:00|761.6|761.4|761|760.2|762.2|762|761|760|6525
1653307200000|2022-05-23 12:00:00|760.8|760.4|761.6|761.4|762|761.4|760.6|760.2|4693
1653307500000|2022-05-23 12:05:00|761.2|761|762.8|761.8|763|762.8|761|760.4|6683
1653307800000|2022-05-23 12:10:00|762.6|761.6|762.2|761.6|762.6|761.8|762.2|761.6|191
1653308100000|2022-05-23 12:15:00|761.8|761.8|762.4|762.2|762.8|762.4|760.6|760|15148
1653308400000|2022-05-23 12:20:00|762.8|762.4|762.2|761.8|763.4|762.6|762.2|761.6|2384
1653308700000|2022-05-23 12:25:00|762|761.4|760.4|760|762|761.4|759.4|758.6|10699
1653309000000|2022-05-23 12:30:00|760.6|760.2|760|759.4|761|760.6|759.8|759|11082
1653309300000|2022-05-23 12:35:00|760.2|759.6|760.8|760.2|761.4|761.2|760.2|759.6|12361
1653309600000|2022-05-23 12:40:00|760.6|760|761.2|760.6|761.4|760.8|760.2|760|9297
1653309900000|2022-05-23 12:45:00|761|760.4|760.2|759.8|761.2|760.6|760.2|759.6|6759
1653310200000|2022-05-23 12:50:00|760|759.4|759.6|759|760.4|760|759|758.6|11318
1653310500000|2022-05-23 12:55:00|759.8|759.2|762.6|761.8|762.8|761.8|759.6|759.2|12382
1653310800000|2022-05-23 13:00:00|762.4|761.6|763.8|763.6|764.4|763.6|762|761.2|16251
1653311100000|2022-05-23 13:05:00|763.6|763.4|765.4|765|766|765.4|763.6|763.4|28044
1653311400000|2022-05-23 13:10:00|765.8|765.2|767.4|767|767.6|767|765.8|765|11470
1653311700000|2022-05-23 13:15:00|767.2|766.6|769.4|768.8|769.4|768.8|767|766.4|5774
1653312000000|2022-05-23 13:20:00|769.8|769|772.8|772.2|773.2|772.2|769.4|768.8|8592
1653312300000|2022-05-23 13:25:00|773.2|772.4|772.4|771.8|773.4|772.8|771.6|771|8598
1653312600000|2022-05-23 13:30:00|772.2|771.6|772.2|771.4|773.6|772.6|768.4|767.4|39275
1653312900000|2022-05-23 13:35:00|772.6|771.6|773.8|773.4|774.4|773.8|769.8|769.4|36210
1653313200000|2022-05-23 13:40:00|773.6|773|775|774.2|776.4|775.2|772.6|771.4|20199
1653313500000|2022-05-23 13:45:00|775.2|774.4|777.4|776.8|777.8|777|774.8|774.2|20340
1653313800000|2022-05-23 13:50:00|777.2|777|772|771.6|777.6|777.2|772|771.6|18122
1653314100000|2022-05-23 13:55:00|772.4|771.8|770.6|770.2|773.4|773.2|770.6|770.2|23711
1653314400000|2022-05-23 14:00:00|770.4|769.8|768|767.4|774.2|773.4|767.6|767|92619
1653314700000|2022-05-23 14:05:00|768.2|767.8|771.4|771|773.2|772.4|768.2|767.4|28618
1653315000000|2022-05-23 14:10:00|771.2|770.4|772|771.4|773.6|773.2|771|770.4|29370
1653315300000|2022-05-23 14:15:00|772.4|771.8|773.8|773.4|775.4|775|772.4|771.4|32911
1653315600000|2022-05-23 14:20:00|773.6|773.2|772.4|771.6|773.6|773.2|772.2|771.6|15407
1653315900000|2022-05-23 14:25:00|772.6|771.8|774.6|773.8|775|774.2|770.8|770.6|43532
1653316200000|2022-05-23 14:30:00|774.8|774|777.6|777.2|778.6|778.4|773.6|773|26038
1653316500000|2022-05-23 14:35:00|777.4|777|779.4|779|779.6|779|775.8|775.2|26330
1653316800000|2022-05-23 14:40:00|779.6|779.2|781|780.2|781.8|781.2|779.6|779.2|20291
1653317100000|2022-05-23 14:45:00|781.2|780.4|783.4|782.8|784.6|784|781|780.2|35046
1653317400000|2022-05-23 14:50:00|783.2|782.4|784.2|783.6|786.8|786.2|780.4|780.2|119690
1653317700000|2022-05-23 14:55:00|784|783.4|781.6|781|784|783.6|780.8|780.4|482738
1653318000000|2022-05-23 15:00:00|781.4|780.8|783.4|782.8|783.8|783.4|780.4|779.8|48009
1653318300000|2022-05-23 15:05:00|783.6|783|783.2|782.4|785.8|785.2|782.2|781.6|39524
1653318600000|2022-05-23 15:10:00|783|782.6|785|784.6|785.8|785.4|782.2|782|51550
1653318900000|2022-05-23 15:15:00|785.2|784.8|785.4|784.8|786|785.8|784.8|784.6|35751
1653319200000|2022-05-23 15:20:00|785.2|784.6|785.4|785|785.8|785.6|784.8|784.6|53416
1653319500000|2022-05-23 15:25:00|785.2|784.8|784.8|784|786.4|785.8|783.2|782.6|99777
1653375600000|2022-05-24 07:00:00|794.6|775|767.6|766|794.6|791.4|767.6|765.4|18766
1653375900000|2022-05-24 07:05:00|767.4|765.6|773.4|772.2|773.4|772.6|767.4|765.6|26551
1653376200000|2022-05-24 07:10:00|773.2|772|776.4|775.4|777.2|775.8|772.2|772|20864
1653376500000|2022-05-24 07:15:00|776.2|775.2|777.8|777.2|778|777.4|774|773.2|39116
1653376800000|2022-05-24 07:20:00|777.6|777|774.4|773.4|778.6|777.4|774.4|773.4|32198
1653377100000|2022-05-24 07:25:00|774.2|772.8|776.6|775.4|776.6|775.6|772|770.8|42101
1653377400000|2022-05-24 07:30:00|776.4|775.6|776.2|775.4|779.2|778.2|774.8|774.4|28940
1653377700000|2022-05-24 07:35:00|776|775.6|774.2|773.4|777.6|777|773.8|773|65248
1653378000000|2022-05-24 07:40:00|774|773.2|774.2|773.6|776.8|775.8|773.2|772.4|71125
1653378300000|2022-05-24 07:45:00|774|773.4|769.8|769.4|775.2|774.4|767.8|767.2|92854
1653378600000|2022-05-24 07:50:00|769.6|768.8|769.6|768.4|770.2|769|766.2|765.4|18614
1653378900000|2022-05-24 07:55:00|769.4|768.2|771.2|770.6|771.2|770.8|768|767.2|23505
1653379200000|2022-05-24 08:00:00|771.4|770.8|772.2|771|773|772.6|770.4|770|27238
1653379500000|2022-05-24 08:05:00|772|771.2|773|772.2|773.2|772.8|770.2|770|25970
1653379800000|2022-05-24 08:10:00|773.2|772.4|774.6|773.8|774.8|773.8|773.2|772.4|13277
1653380100000|2022-05-24 08:15:00|774.4|774|772|771.6|774.4|774|771.4|770.4|46199
1653380400000|2022-05-24 08:20:00|771.8|771.4|772|771.6|772.4|771.8|770.8|770.2|12553
1653380700000|2022-05-24 08:25:00|771.8|771.8|774.4|774|774.8|774|771.6|771.2|15773
1653381000000|2022-05-24 08:30:00|774.2|773.8|775.4|774.6|775.8|775.4|774.2|773.4|31511
1653381300000|2022-05-24 08:35:00|775.6|774.8|775|774.2|777.4|777|774.8|774.2|21368
1653381600000|2022-05-24 08:40:00|774.8|774.4|774.6|774|775.8|775|774.4|774|10557
1653381900000|2022-05-24 08:45:00|774.4|774.2|774.4|774|775.4|775|773.6|773|31765
1653382200000|2022-05-24 08:50:00|774.2|773.6|775.4|774.8|775.6|775|773.6|773.2|18224
1653382500000|2022-05-24 08:55:00|775.2|774.4|770|769.2|776|775.2|769.2|768.6|34685
1653382800000|2022-05-24 09:00:00|769.8|769|770.6|770|770.8|770.2|767.8|767|41155
1653383100000|2022-05-24 09:05:00|770.4|769.2|762.6|762.2|770.6|769.8|762.6|762|27304
1653383400000|2022-05-24 09:10:00|762.4|761.8|767.6|766.8|767.6|767.2|760|759|51459
1653383700000|2022-05-24 09:15:00|767.4|766.6|767.8|767.2|768.8|768|767|766.6|9026
1653384000000|2022-05-24 09:20:00|767.6|767|765.8|765|767.6|767|765.6|765|5857
1653384300000|2022-05-24 09:25:00|766|765.2|765.6|765|767.4|766.6|765.2|764.6|22844
1653384600000|2022-05-24 09:30:00|765.4|764.8|767.2|766.2|767.2|766.2|763|762.4|32626
1653384900000|2022-05-24 09:35:00|767|766.4|773|772.2|773.2|772.2|767|766.4|37972
1653385200000|2022-05-24 09:40:00|773.6|772.4|772|771.4|773.6|772.6|771.2|770.6|33057
1653385500000|2022-05-24 09:45:00|771.8|771.2|772.4|771.8|773|772.2|771|770.2|12670
1653385800000|2022-05-24 09:50:00|772.8|771.6|771.6|771.2|773|772.6|771.2|770.4|7196
1653386100000|2022-05-24 09:55:00|771.4|771|771|770.4|772.8|772.4|770.8|770.2|6976
1653386400000|2022-05-24 10:00:00|770.8|770.2|771|770.4|771.6|771.2|770|769.6|9678
1653386700000|2022-05-24 10:05:00|770.8|770.2|774|773|774.6|773.8|770.8|770.2|10655
1653387000000|2022-05-24 10:10:00|773.8|773.2|772|771.2|774|773.2|771|770|9972
1653387300000|2022-05-24 10:15:00|771.8|771.4|775.6|774.8|775.8|774.8|771.8|771.4|10117
1653387600000|2022-05-24 10:20:00|775.8|775|777.4|776.8|777.6|777.4|775.4|775|12000
1653387900000|2022-05-24 10:25:00|777.6|777|777.2|776.6|778.6|778|776.2|775.2|8450
1653388200000|2022-05-24 10:30:00|777|776.8|777|776.4|778.4|777.8|776.8|776.2|15800
1653388500000|2022-05-24 10:35:00|777.2|776.6|777.2|776.4|778|777.8|777|776.4|9397
1653388800000|2022-05-24 10:40:00|777|776.2|779|778.2|779|778.2|776.4|775.8|6555
1653389100000|2022-05-24 10:45:00|779.6|778.4|779.6|779.4|779.8|779.4|778.8|778.4|7120
1653389400000|2022-05-24 10:50:00|779.8|779.6|780.2|779.6|780.6|780.4|779.6|779.2|8200
1653389700000|2022-05-24 10:55:00|780|779.8|778.2|777.6|780.4|780|778|777.2|12737
1653390000000|2022-05-24 11:00:00|778.4|777.8|782.4|781.8|782.4|781.8|778.4|777.8|11159
1653390300000|2022-05-24 11:05:00|782.2|782|784.4|783.8|784.8|784.4|781.2|780.8|19735
1653390600000|2022-05-24 11:10:00|784.2|783.6|784.2|784|784.6|784.2|784|783.2|3858
1653390900000|2022-05-24 11:15:00|784|783.8|784.6|784.4|785|784.4|783.8|783.4|11165
1653391200000|2022-05-24 11:20:00|784.8|784.6|783.2|782.6|784.8|784.6|782.8|782|15008
1653391500000|2022-05-24 11:25:00|783.4|782.8|784.2|783.6|784.4|784|783|782.6|9160
1653391800000|2022-05-24 11:30:00|784.6|783.8|783.4|783|784.8|784.2|783.2|782.6|10000
1653392100000|2022-05-24 11:35:00|783.2|782.6|783.8|783.6|784.2|783.6|777.6|777.2|106129
1653392400000|2022-05-24 11:40:00|784|783.4|785.8|785|787|786.2|783.4|783|134563
1653392700000|2022-05-24 11:45:00|785.6|784.8|786|785.4|786|785.6|784.6|784|23526
1653393000000|2022-05-24 11:50:00|785.8|785.2|784.6|784|786|785.4|784.6|784|20029
1653393300000|2022-05-24 11:55:00|784.4|784.2|784.2|783.8|785.2|784.6|784|783.6|17471
1653393600000|2022-05-24 12:00:00|784|784|781.6|781.2|784.2|784|781.4|780.8|19701
1653393900000|2022-05-24 12:05:00|781.8|781.4|782.2|781.8|782.8|782.2|781.8|781.2|18344
1653394200000|2022-05-24 12:10:00|782.4|782|785.4|784.8|786|785.8|782.4|781.8|23113
1653394500000|2022-05-24 12:15:00|785.6|785|785|784.8|786.2|785.8|785|784.2|14218
1653394800000|2022-05-24 12:20:00|784.8|784.2|786.6|786|786.6|786.4|784.8|784.2|26558
1653395100000|2022-05-24 12:25:00|786.4|785.6|784.4|783.8|787.2|787|784.4|783.8|395767
1653395400000|2022-05-24 12:30:00|784.2|784|782.4|781.6|785.2|784.8|782.2|781.6|26596
1653395700000|2022-05-24 12:35:00|782.6|781.8|774.8|774|783|782.6|774.8|774|46055
1653396000000|2022-05-24 12:40:00|775|774.2|777.2|776.6|777.4|776.8|773.2|772.6|47091
1653396300000|2022-05-24 12:45:00|777.4|776.8|776.6|776|777.6|777|776|775.6|30565
1653396600000|2022-05-24 12:50:00|776.8|776.2|776.6|776|777.4|777.2|776.4|776|15689
1653396900000|2022-05-24 12:55:00|776.4|776.2|775|774.6|778.8|778.2|774.4|774|27442
1653397200000|2022-05-24 13:00:00|774.8|774.2|775|774.6|777.8|777.2|774|773.6|41181
1653397500000|2022-05-24 13:05:00|774.8|774.2|775.2|774.6|776|775.2|773.4|772.8|18129
1653397800000|2022-05-24 13:10:00|775|774.4|776.6|776|777.8|777.4|774.6|774|40481
1653398100000|2022-05-24 13:15:00|776.8|776.2|776.8|776.2|778.4|777.8|776.2|775.8|21646
1653398400000|2022-05-24 13:20:00|777|776.4|773.4|772.6|778.4|777.6|773.4|772.6|17744
1653398700000|2022-05-24 13:25:00|773.6|772.8|771.8|771.4|774.6|774.2|770.6|769.6|20575
1653399000000|2022-05-24 13:30:00|772.2|771.6|771|770.4|773.2|772.6|770.6|770|38614
1653399300000|2022-05-24 13:35:00|770.8|770.6|771.4|771|772.2|772|769.8|769.2|477658
1653399600000|2022-05-24 13:40:00|772|771.2|771.8|771.2|772.6|772|770.4|770|469010
1653399900000|2022-05-24 13:45:00|772|771.4|764.6|763.8|772.6|772.2|764.6|763.8|29173
1653400200000|2022-05-24 13:50:00|764.4|764|770.2|769.4|772.8|771.8|764.4|763.8|59926
1653400500000|2022-05-24 13:55:00|770|769.6|772.2|771.6|774|773.2|770|769.6|39928
1653400800000|2022-05-24 14:00:00|772.6|772|769.6|769.4|772.6|772|768|767.2|177504
1653401100000|2022-05-24 14:05:00|769.8|769.2|769.4|768.8|769.8|769.4|768.2|767.8|82617
1653401400000|2022-05-24 14:10:00|769.2|769|770|769.8|770.4|770.2|769|768.6|50375
1653401700000|2022-05-24 14:15:00|769.8|769.6|769.8|769.4|770.8|770.4|768.2|767.8|74464
1653402000000|2022-05-24 14:20:00|770|769.6|770|769.4|772.4|771.8|768.8|768.4|36970
1653402300000|2022-05-24 14:25:00|769.8|769.2|763.4|762.8|770.4|770|763.2|762.8|49602
1653402600000|2022-05-24 14:30:00|763.2|762.2|761|760.2|763.2|762.2|757|756.6|47818
1653402900000|2022-05-24 14:35:00|761.6|760.4|761|760.6|762.2|761.6|760|759.4|51842
1653403200000|2022-05-24 14:40:00|760.8|760.4|762.8|762.2|763|762.8|760.4|759.8|37208
1653403500000|2022-05-24 14:45:00|762.6|762.4|761|760.6|764.2|763.6|760.8|760.2|38737
1653403800000|2022-05-24 14:50:00|761.2|760.4|758.4|758|763.2|762.8|758.2|757.8|68347
1653404100000|2022-05-24 14:55:00|758.6|758.2|753.2|752.4|758.6|758.2|751.8|751.2|39019
1653404400000|2022-05-24 15:00:00|753|752.6|758.2|758|758.4|758|752.8|752.6|39599
1653404700000|2022-05-24 15:05:00|758.4|758.2|763.6|763.4|764.2|763.6|757.4|756.6|137199
1653405000000|2022-05-24 15:10:00|763.4|763.2|765.2|764.4|765.8|765.2|762.2|761.4|60711
1653405300000|2022-05-24 15:15:00|765.4|764.6|764.6|764.2|767.2|766.4|764.4|763.6|77891
1653405600000|2022-05-24 15:20:00|764.4|764|764.2|763.8|764.4|764.2|763.2|763|54048
1653405900000|2022-05-24 15:25:00|764.4|764|763.2|762.6|764.8|764.4|762.8|762.2|56618
1653462300000|2022-05-25 07:05:00|708|704.6|723.2|721.6|726.8|724.4|705.2|703.8|322832
1653462600000|2022-05-25 07:10:00|723.4|721.8|715.8|714.4|732|728.8|712.4|710.8|199245
1653462900000|2022-05-25 07:15:00|715.6|714.6|723|721.6|725.2|723.6|715|713.8|92790
1653463200000|2022-05-25 07:20:00|722.8|721.8|720|719.8|722.8|721.8|717.4|716.4|116942
1653463500000|2022-05-25 07:25:00|720.6|720|722.2|721|724.2|723.4|716.8|715.6|61029
1653463800000|2022-05-25 07:30:00|722|721.2|723.2|722|727.4|726.6|720.4|719.8|121331
1653464100000|2022-05-25 07:35:00|723.6|722.2|731.4|730.8|733.2|732.2|721.6|720.6|144920
1653464400000|2022-05-25 07:40:00|731.2|730.6|738|737|738.2|737.4|729.4|727.2|108155
1653464700000|2022-05-25 07:45:00|737.8|737.2|735.2|733.8|743.2|742.2|734|732.6|91501
1653465000000|2022-05-25 07:50:00|735.4|734|731.6|730.2|738|737|730|729.2|44988
1653465300000|2022-05-25 07:55:00|731.4|730|738.8|737.6|738.8|737.8|730.2|729.4|51921
1653465600000|2022-05-25 08:00:00|738.2|737.4|734.8|733.8|738.2|737.4|732.8|731.8|35215
1653465900000|2022-05-25 08:05:00|734.6|733.6|733.4|732.6|737|735.8|731.8|730.8|56111
1653466200000|2022-05-25 08:10:00|733.2|732.2|736.8|736|739.4|739.2|730.6|730.2|37077
1653466500000|2022-05-25 08:15:00|736.6|735.8|735.8|735|738.8|738.2|734.4|733.6|32507
1653466800000|2022-05-25 08:20:00|735.6|735.2|736.2|735.2|737.4|736.4|734.2|733.2|83684
1653467100000|2022-05-25 08:25:00|736.4|735.6|735|734.2|738.8|738|734.4|733.6|27354
1653467400000|2022-05-25 08:30:00|735.2|734.4|733|732.2|736.4|735.6|730.2|728.8|40751
1653467700000|2022-05-25 08:35:00|732.8|732|737|736.4|738.2|737.2|730.6|730|44402
1653468000000|2022-05-25 08:40:00|736.8|736|736.2|735.6|739.2|738.8|735.4|734.6|51946
1653468300000|2022-05-25 08:45:00|736|735.4|735.6|734.8|738|737.6|734.4|733.8|37564
1653468600000|2022-05-25 08:50:00|735|734.6|734.2|733.8|737|736.4|734|733.6|121363
1653468900000|2022-05-25 08:55:00|734|733.6|732.6|731.6|734|733.6|728.2|727.4|46930
1653469200000|2022-05-25 09:00:00|732|731.4|730|729.2|733.6|732.4|730|729|24517
1653469500000|2022-05-25 09:05:00|730.4|729.4|731.2|730.4|731.8|731.2|729.6|729.2|27139
1653469800000|2022-05-25 09:10:00|731.4|730.2|729.8|729.2|731.4|730.6|728.6|728|36448
1653470100000|2022-05-25 09:15:00|730|729.4|732.6|731.6|732.8|732.2|729|728.6|28899
1653470400000|2022-05-25 09:20:00|732.8|731.8|735|734.6|735.8|735.2|732.8|731.8|35306
1653470700000|2022-05-25 09:25:00|735.2|734.8|734.8|733.8|736|735.4|734.2|733.4|24138
1653471000000|2022-05-25 09:30:00|734.6|734|731.2|730.2|735.2|734.8|730|729.6|29375
1653471300000|2022-05-25 09:35:00|731|730|730.4|730|732.8|732.2|730|729.6|21159
1653471600000|2022-05-25 09:40:00|730.6|730.2|729.6|729.2|732.2|731.6|729.6|729.2|25681
1653471900000|2022-05-25 09:45:00|730|729.4|728.8|727.8|731.8|731|728.8|727.8|21983
1653472200000|2022-05-25 09:50:00|729|728|731.4|730.4|731.4|730.4|728|727.6|271497
1653472500000|2022-05-25 09:55:00|731.6|730.6|733|732.6|733.8|733.2|731.2|730.2|21667
1653472800000|2022-05-25 10:00:00|732.8|732.4|732.2|731.6|733|732.4|731.4|731|15042
1653473100000|2022-05-25 10:05:00|732|731.8|730|729.2|732.6|732.2|729.8|729.2|22785
1653473400000|2022-05-25 10:10:00|730.4|729.4|730|729.2|731.2|730.6|728|727.6|22198
1653473700000|2022-05-25 10:15:00|729.8|729.4|731.4|730.8|732.8|732|728.2|727.6|41579
1653474000000|2022-05-25 10:20:00|731.2|730.6|731.8|731|731.8|731.4|729.8|729.4|31522
1653474300000|2022-05-25 10:25:00|732|731.2|730.4|730|732.2|731.2|729.8|729.4|18270
1653474600000|2022-05-25 10:30:00|730.2|729.8|731|730.6|731.4|730.6|729|728.4|23378
1653474900000|2022-05-25 10:35:00|731.4|730.8|730.6|730|731.6|731.2|730.2|729.8|14009
1653475200000|2022-05-25 10:40:00|730.8|730.2|730.4|729.8|731.4|731|729.8|729.4|23505
1653475500000|2022-05-25 10:45:00|730.2|730|731|730.4|731.2|730.6|729.8|729.2|21143
1653475800000|2022-05-25 10:50:00|730.8|729.8|729.2|729|730.8|730.2|729.2|728.8|15085
1653476100000|2022-05-25 10:55:00|729.4|728.8|730.4|730|730.6|730|729|728.8|24552
1653476400000|2022-05-25 11:00:00|730.6|730.2|733|732.4|733.2|732.6|730.4|730.2|47908
1653476700000|2022-05-25 11:05:00|732.8|732.2|732.8|732.4|733.6|733|732|731.6|24673
1653477000000|2022-05-25 11:10:00|733|732.6|732.6|731.8|733|732.6|731.8|731.4|25662
1653477300000|2022-05-25 11:15:00|732.4|732|732.4|731.8|732.8|732.2|732|731.6|11690
1653477600000|2022-05-25 11:20:00|732.2|731.6|732.4|732|733.6|733.4|731.8|731.6|22153
1653477900000|2022-05-25 11:25:00|732.2|731.8|734|733.4|734|733.8|732.2|731.8|29155
1653478200000|2022-05-25 11:30:00|733.8|733.2|725.2|724.4|733.8|733.2|725.2|724.4|36619
1653478500000|2022-05-25 11:35:00|725|724|723.2|722.6|725.2|724|721.8|720.8|438698
1653478800000|2022-05-25 11:40:00|723|722.4|723.6|722.6|723.6|722.8|719.2|718.6|62530
1653479100000|2022-05-25 11:45:00|723.4|722.8|723.8|723.2|724.6|723.8|722|721.4|42710
1653479400000|2022-05-25 11:50:00|723.6|723|723|722.4|724.8|724.2|722.8|722.4|23153
1653479700000|2022-05-25 11:55:00|723.2|722.6|723.8|723.4|723.8|723.4|722|721.2|27210
1653480000000|2022-05-25 12:00:00|723.6|723|723.2|722.8|723.8|723.2|722.4|722|19424
1653480300000|2022-05-25 12:05:00|723|722.6|721|720.6|723.4|722.6|721|720.2|19297
1653480600000|2022-05-25 12:10:00|720.8|720.4|723.2|722.6|724.2|723.6|720.4|720|27550
1653480900000|2022-05-25 12:15:00|723.4|722.8|723|722.6|725|724.2|722.8|722.4|21137
1653481200000|2022-05-25 12:20:00|722.8|722.4|724.4|724.2|725.6|725|722.4|722.2|24978
1653481500000|2022-05-25 12:25:00|724.2|724|723.2|722.6|724.2|724|723|722.6|11368
1653481800000|2022-05-25 12:30:00|723|722.8|726.2|725.6|726.4|725.6|723|722.8|31766
1653482100000|2022-05-25 12:35:00|726|725.4|724|723.2|726.2|725.6|724|723.2|18826
1653482400000|2022-05-25 12:40:00|723.8|723|723.8|723.4|724|723.4|723|722.2|21090
1653482700000|2022-05-25 12:45:00|723.6|723|723.2|722.8|723.6|723.2|722.6|722.2|13338
1653483000000|2022-05-25 12:50:00|723|722.4|722|721.6|725|724.4|722|721.6|16760
1653483300000|2022-05-25 12:55:00|721.8|721.4|724.4|724|725.8|725.2|719.6|718.8|42630
1653483600000|2022-05-25 13:00:00|724.2|723.8|725.6|725|728|727|724.2|723.8|23869
1653483900000|2022-05-25 13:05:00|725.4|724.8|727|726.8|728.6|727.8|725.2|724.8|19640
1653484200000|2022-05-25 13:10:00|726.8|726.4|725.4|725|727|726.6|725|724.2|21044
1653484500000|2022-05-25 13:15:00|725.6|725.2|725.2|725|726.2|725.8|724.8|724|30923
1653484800000|2022-05-25 13:20:00|725|724.8|725.2|724.8|725.6|725.2|724.6|724.2|23856
1653485100000|2022-05-25 13:25:00|725|724.6|724.6|724.2|725|724.6|723.4|723|32060
1653485400000|2022-05-25 13:30:00|724.8|724.4|725.8|725.2|727.8|727.6|724.4|724.2|52268
1653485700000|2022-05-25 13:35:00|725.6|725|725.6|725.2|726.6|726.2|724|723.6|33630
1653486000000|2022-05-25 13:40:00|725.8|725.4|729.4|728.8|731.4|731|725.8|725.2|58761
1653486300000|2022-05-25 13:45:00|729.6|729|728.8|728.2|731.2|730.6|727.8|727|36526
1653486600000|2022-05-25 13:50:00|729|728.6|729.6|729.2|730.4|729.8|728.2|727.4|30026
1653486900000|2022-05-25 13:55:00|729.8|729.4|730.6|730.4|731.2|730.6|728.8|728.6|27923
1653487200000|2022-05-25 14:00:00|730.4|730|733.8|733.4|734.2|733.8|729.8|729.2|35830
1653487500000|2022-05-25 14:05:00|733.6|733|734.2|733.6|735|734.6|732.6|731.8|40489
1653487800000|2022-05-25 14:10:00|734.4|733.8|739.4|738.8|739.8|739|734.4|733.8|31719
1653488100000|2022-05-25 14:15:00|739.2|739|740|739.6|741|740.6|738.8|738.2|382295
1653488400000|2022-05-25 14:20:00|740.6|739.8|746.4|746|747.2|746.6|740|739.6|59094
1653488700000|2022-05-25 14:25:00|746.2|745.8|749.4|748.8|749.4|748.8|746|745.6|48312
1653489000000|2022-05-25 14:30:00|749.6|749|753|752.2|753|752.4|747.8|747.4|70380
1653489300000|2022-05-25 14:35:00|752.8|752|754.4|753.8|755.4|754.8|752|751.6|44817
1653489600000|2022-05-25 14:40:00|754.6|754|751|750.6|755.6|755|751|750.6|45452
1653489900000|2022-05-25 14:45:00|751.2|750.8|753.4|752.8|753.4|753|750.6|750|32663
1653490200000|2022-05-25 14:50:00|753.2|753|755.2|754.8|755.4|755.2|752|751.4|54166
1653490500000|2022-05-25 14:55:00|755|754.6|755.8|755.2|756.8|756.4|754.8|754.4|26813
1653490800000|2022-05-25 15:00:00|756|755.4|761.4|760.8|762|761|756|755.4|66826
1653491100000|2022-05-25 15:05:00|761.6|761|764.6|764|764.8|764.2|761.4|760.8|53545
1653491400000|2022-05-25 15:10:00|764.4|764.2|767.6|766.8|768|767.4|764.2|764|61844
1653491700000|2022-05-25 15:15:00|766.6|766.6|765.4|765|769.2|768.4|765.2|764.6|112155
1653492000000|2022-05-25 15:20:00|765.6|765.2|768.2|768|770.2|769.4|765.4|765|37865
1653492300000|2022-05-25 15:25:00|768|767.8|767.8|767|769.8|769.4|767.4|766.6|494599
1653548400000|2022-05-26 07:00:00|771.8|769.6|762.2|760.6|771.8|769.6|762.2|760|23883
1653548700000|2022-05-26 07:05:00|762.4|760.8|765.2|763.8|765.8|764.2|760|759|28983
1653549000000|2022-05-26 07:10:00|765|764|758.2|757.4|766.2|765|754.4|752.8|34714
1653549300000|2022-05-26 07:15:00|758.4|757.6|761.2|760|761.4|760.2|755.8|755|17563
1653549600000|2022-05-26 07:20:00|761.4|760.2|760.8|760|763.4|762.4|758|757.2|15645
1653549900000|2022-05-26 07:25:00|761|760.6|758|757.2|762|761.2|756.2|755.6|13256
1653550200000|2022-05-26 07:30:00|758.4|757.4|757.8|757.2|759.4|758.8|756.4|755.6|42831
1653550500000|2022-05-26 07:35:00|758|757.4|760.4|759.6|761.2|760|757.6|756.6|36090
1653550800000|2022-05-26 07:40:00|760.2|759|761.6|760.8|763.2|762.6|759.2|758.4|26261
1653551100000|2022-05-26 07:45:00|761.4|761|760.6|759.8|762.2|761.6|759.8|759|25676
1653551400000|2022-05-26 07:50:00|760.8|760|767.6|766.6|767.8|767.2|760.8|760|18591
1653551700000|2022-05-26 07:55:00|767.4|766.8|767|766.2|769.4|768.2|766.2|765.4|10392
1653552000000|2022-05-26 08:00:00|767.2|766.4|776.4|775.4|776.6|776|767.2|766.2|49441
1653552300000|2022-05-26 08:05:00|776.6|775.6|774.6|773.8|779|778.6|774.6|773.6|28618
1653552600000|2022-05-26 08:10:00|774.8|774|776.2|775.6|777|776.2|774.6|773.6|32430
1653552900000|2022-05-26 08:15:00|776|775.4|776|775.8|777.6|776.8|776|775.4|11073
1653553200000|2022-05-26 08:20:00|776.2|776|780|779.6|781|779.8|776.2|775.8|322701
1653553500000|2022-05-26 08:25:00|779.8|779.4|784.2|783.4|784.2|783.6|779.4|778.8|9602
1653553800000|2022-05-26 08:30:00|784.8|783.6|790|789.2|791.8|791|784.2|783.6|36775
1653554100000|2022-05-26 08:35:00|790.8|789.6|790.6|790.2|792.8|791.4|789.8|789.4|221325
1653554400000|2022-05-26 08:40:00|790.4|790|793|792|793|792.2|789.8|789.4|10383
1653554700000|2022-05-26 08:45:00|792.8|792.2|797|796.2|797.4|796.4|792.8|792.2|45910
1653555000000|2022-05-26 08:50:00|797.4|796.4|796.4|795.8|800|799.4|796.2|795.6|26823
1653555300000|2022-05-26 08:55:00|796.2|795.4|793.6|793|796.2|795.4|791|790.4|22486
1653555600000|2022-05-26 09:00:00|794.2|793.2|795.8|795.2|798.2|797.4|794|793.2|29477
1653555900000|2022-05-26 09:05:00|796|795.4|797.8|797.2|798.4|797.8|795.8|795.2|12979
1653556200000|2022-05-26 09:10:00|797.6|797|800.6|800|801.6|800.6|796.6|796.2|37059
1653556500000|2022-05-26 09:15:00|800.2|799.8|797.8|797|802.2|801.6|797.8|796.8|12022
1653556800000|2022-05-26 09:20:00|798|797.2|802.8|802|803.4|802.4|798|797|89285
1653557100000|2022-05-26 09:25:00|802.6|802.2|805.8|805.2|806.2|805.2|802.6|802.2|16163
1653557400000|2022-05-26 09:30:00|805.6|805.4|799.4|799|805.6|805.4|797.4|796.6|30270
1653557700000|2022-05-26 09:35:00|799.8|799.2|799.8|799.2|800|799.4|795.8|794.8|30338
1653558000000|2022-05-26 09:40:00|800.2|799.4|803.8|803|804.8|803.8|799.8|799.4|31434
1653558300000|2022-05-26 09:45:00|804.2|803.2|808|807.2|808|807.4|804|803.2|41581
1653558600000|2022-05-26 09:50:00|807.8|807.4|808.4|807.6|809.8|809.4|807.2|806.8|64061
1653558900000|2022-05-26 09:55:00|808.2|807.2|801.8|800.8|808.4|807.4|801.8|800.8|23765
1653559200000|2022-05-26 10:00:00|801.6|801|799.8|799.2|803|802.8|799.6|798.8|21253
1653559500000|2022-05-26 10:05:00|800|799.4|801.2|800.8|802.8|801.8|799.6|799.2|22145
1653559800000|2022-05-26 10:10:00|801.6|800.6|802.4|801.4|802.6|802|800|799.4|9952
1653560100000|2022-05-26 10:15:00|802.2|801.6|802|801.4|802.8|802|801.8|801.4|1707
1653560400000|2022-05-26 10:20:00|802.2|801.6|807|806.2|807.2|806.8|802.2|801.6|27169
1653560700000|2022-05-26 10:25:00|807.2|806.4|806.2|805.2|808.8|807.8|804.6|803.4|17559
1653561000000|2022-05-26 10:30:00|806.4|805.4|805.4|805|807|806.2|805|804.6|14881
1653561300000|2022-05-26 10:35:00|805.8|805.2|802.4|801.8|806.4|805.6|802.4|801.8|9691
1653561600000|2022-05-26 10:40:00|802.2|801.6|799.8|799.2|802.4|801.6|798.4|797.6|7045
1653561900000|2022-05-26 10:45:00|800|799.4|798.8|798|800.8|800|797.4|796.6|18808
1653562200000|2022-05-26 10:50:00|799|798.2|802.6|802.2|803.8|802.8|797.8|797.6|52590
1653562500000|2022-05-26 10:55:00|803|802.4|803.8|803.4|804.4|803.6|802|801.2|9463
1653562800000|2022-05-26 11:00:00|803.6|803.2|806.4|806|806.6|806.2|803.6|803.2|24404
1653563100000|2022-05-26 11:05:00|806.6|806.2|808.4|808|809|808.6|806.6|806.2|40461
1653563400000|2022-05-26 11:10:00|808.6|808.2|810|809.4|810.4|809.8|807.6|807.2|24122
1653563700000|2022-05-26 11:15:00|810.2|809.6|813.2|812.8|813.4|812.8|810.2|809.6|34802
1653564000000|2022-05-26 11:20:00|813.6|813|818|817.4|818|817.4|812.4|811.8|29640
1653564300000|2022-05-26 11:25:00|818.2|817.6|820.4|819.6|820.8|820.4|817|816.6|114038
1653564600000|2022-05-26 11:30:00|820.2|819.8|820.2|819.6|822.4|821.4|818.2|817.2|63324
1653564900000|2022-05-26 11:35:00|820|819.4|821.2|820.8|821.2|820.8|819|818.2|13221
1653565200000|2022-05-26 11:40:00|821|820.6|823|822.6|824|823.6|820.6|820.4|91516
1653565500000|2022-05-26 11:45:00|823.4|822.8|822.4|821.6|825|824.2|821.8|821|19670
1653565800000|2022-05-26 11:50:00|822.2|821|822.2|821.6|822.4|822|820.6|820.2|9115
1653566100000|2022-05-26 11:55:00|822|821.4|823.4|822.8|823.6|822.8|821.4|821.2|7445
1653566400000|2022-05-26 12:00:00|823.6|823|823.8|823|824|823.6|820.6|820|14454
1653566700000|2022-05-26 12:05:00|824.2|823.2|821.6|821|825|824|818.6|818|27012
1653567000000|2022-05-26 12:10:00|821.4|820.8|821.6|821.2|822.4|821.6|820.6|819.8|4623
1653567300000|2022-05-26 12:15:00|821.4|821|823|822.4|823|822.4|821|820.2|9777
1653567600000|2022-05-26 12:20:00|822.8|822.2|820.4|819.8|823.6|822.8|820.2|819.6|39643
1653567900000|2022-05-26 12:25:00|820.6|819.6|820.2|819.6|822.4|821.6|819.4|818.8|593088
1653568200000|2022-05-26 12:30:00|820|819.4|826|825.2|826.8|825.8|816.4|814.2|44896
1653568500000|2022-05-26 12:35:00|826.4|825.4|832.4|831.6|832.6|831.8|826.4|825.4|37618
1653568800000|2022-05-26 12:40:00|832.6|831.8|846.6|845.2|846.6|845.2|832.6|831.8|67419
1653569100000|2022-05-26 12:45:00|859.8|851|850.6|849|859.8|853|849.2|845.2|19007
1653569400000|2022-05-26 12:50:00|850.4|849.2|840.4|839.4|851.4|849.8|836|834.4|122068
1653569700000|2022-05-26 12:55:00|840.2|839.2|835|834.2|842.4|841|833.4|832.6|67415
1653570000000|2022-05-26 13:00:00|834.8|834|838.8|837.8|839.6|839|833.8|832.8|34674
1653570300000|2022-05-26 13:05:00|839|838|838.6|838|840.8|839.8|836.4|835.6|24207
1653570600000|2022-05-26 13:10:00|839.4|838.2|840.8|840.2|841.8|840.8|837.8|837|25241
1653570900000|2022-05-26 13:15:00|841|840.4|840.8|840.2|843.2|842.2|838.2|837.4|64311
1653571200000|2022-05-26 13:20:00|841.4|840.4|845.4|844.8|845.8|844.8|841.4|840.4|59447
1653571500000|2022-05-26 13:25:00|845.6|845|845.4|844.6|848.4|847.8|843|842.6|54903
1653571800000|2022-05-26 13:30:00|845.2|844.4|853.8|852.8|853.8|852.8|842.6|841.4|70218
1653572100000|2022-05-26 13:35:00|854.2|853|857.4|856.6|858|857.2|853.8|853|80014
1653572400000|2022-05-26 13:40:00|857.2|856.4|864|863.6|864|863.6|854.2|854|69170
1653572700000|2022-05-26 13:45:00|864.2|863.2|864|863.4|866.6|865.8|862.8|862.4|86120
1653573000000|2022-05-26 13:50:00|864.2|863.6|865.8|865.4|868.6|868|864.2|863.6|62877
1653573300000|2022-05-26 13:55:00|866|865|870.2|869.8|871.8|871.2|865.4|865|66086
1653573600000|2022-05-26 14:00:00|870|869.6|868.2|867.8|871.4|871.2|867.8|867.6|123319
1653573900000|2022-05-26 14:05:00|868|867.6|870.8|870.2|873.2|872.6|865.6|865.2|124300
1653574200000|2022-05-26 14:10:00|871|870.4|875.4|874.8|877.2|876.4|870|869.4|253852
1653574500000|2022-05-26 14:15:00|875.2|874.6|873|872.4|875.8|875|870|869.4|244853
1653574800000|2022-05-26 14:20:00|873.2|872.6|880.8|880.4|882|881.2|873.2|872.6|72314
1653575100000|2022-05-26 14:25:00|880.6|880.2|881.8|881|882.2|882|877.8|877.2|59516
1653575400000|2022-05-26 14:30:00|882.4|881.2|879.4|878.8|883|882.4|878.4|877.8|296165
1653575700000|2022-05-26 14:35:00|879.2|879|879.2|878.8|882.8|882|878.8|877.6|84116
1653576000000|2022-05-26 14:40:00|879.4|879|882.8|882.2|882.8|882.4|878.8|878.6|45390
1653576300000|2022-05-26 14:45:00|882.6|882|874|873.6|882.6|882|874|873.6|65012
1653576600000|2022-05-26 14:50:00|873.8|873.4|875.8|875.2|877|876.6|871|870.6|46949
1653576900000|2022-05-26 14:55:00|876|875.4|870.6|869.8|878|877.2|870|869.4|237033
1653577200000|2022-05-26 15:00:00|870.4|870|870.2|869.6|870.4|870.2|869|868.8|50930
1653577500000|2022-05-26 15:05:00|870|869.8|861|860.6|870.6|870.4|861|860.4|66594
1653577800000|2022-05-26 15:10:00|860.8|860.4|860.2|859.8|862.6|862.2|859.8|859.2|69758
1653578100000|2022-05-26 15:15:00|860.4|860|860.2|859.8|861.6|861.4|859.4|859|49218
1653578400000|2022-05-26 15:20:00|860|859.6|861.2|860.8|861.8|861.6|859.2|858.6|58398
1653578700000|2022-05-26 15:25:00|861.6|861|861.2|860.6|862.8|862.6|860.8|860|67444
1653634800000|2022-05-27 07:00:00|847.6|842|851.4|849.6|864|858.4|847.2|842|35711
1653635100000|2022-05-27 07:05:00|851.2|848.2|847.4|846.2|851.2|850.4|844|842|26341
1653635400000|2022-05-27 07:10:00|847.2|846|852.2|851.4|852.2|851.4|844.6|843.8|47396
1653635700000|2022-05-27 07:15:00|852.6|851.6|854.2|853|855.2|854.4|851|850.6|56380
1653636000000|2022-05-27 07:20:00|854|852.8|854.2|853|855.2|854.2|850.4|849.6|55980
1653636300000|2022-05-27 07:25:00|854.4|853.2|859.4|858.4|859.8|858.6|854.4|853.2|24111
1653636600000|2022-05-27 07:30:00|859.2|858.2|859.6|859|862|861|858.6|857.8|24108
1653636900000|2022-05-27 07:35:00|859.8|859.2|850.4|850|860.6|860|848.4|847.2|140597
1653637200000|2022-05-27 07:40:00|850.8|850.2|850|849.2|852.2|851.6|848.4|847.4|8129
1653637500000|2022-05-27 07:45:00|849.8|849|852.2|851.4|852.8|852.6|849.4|849|14159
1653637800000|2022-05-27 07:50:00|852|851.2|849.8|849.6|853|852|849.8|849|11749
1653638100000|2022-05-27 07:55:00|850.2|849.8|851.8|851|852.6|852|850.2|849.8|2924
1653638400000|2022-05-27 08:00:00|851.6|851.2|853.4|852.6|853.8|852.8|851.4|850.4|5145
1653638700000|2022-05-27 08:05:00|853.6|852.8|855|854.2|855.4|854.6|853.4|852.8|8680
1653639000000|2022-05-27 08:10:00|855.2|854.4|855.8|855.2|858|857|855|854.4|5476
1653639300000|2022-05-27 08:15:00|856|855.4|859.4|858.6|859.6|859.2|856|855.4|8032
1653639600000|2022-05-27 08:20:00|859.6|859.2|862.4|861.8|863.2|862.6|859.6|859.2|8795
1653639900000|2022-05-27 08:25:00|862.6|862|860.4|859.6|864.2|863.6|859.6|859.2|32249
1653640200000|2022-05-27 08:30:00|860.2|859.4|862.2|861.4|862.4|861.4|859.8|859.2|9164
1653640500000|2022-05-27 08:35:00|862|861|858.6|858.4|862|861|858.6|858.4|7206
1653640800000|2022-05-27 08:40:00|858.8|858.2|861|860|861|860.4|858.8|858.2|6911
1653641100000|2022-05-27 08:45:00|861.2|860.2|861.4|860.6|862.4|861.6|859.6|859|24147
1653641400000|2022-05-27 08:50:00|861.2|860.4|860|859.4|861.2|860.4|859.4|858.4|21075
1653641700000|2022-05-27 08:55:00|859.8|859|860.6|859.6|861.2|860.4|858.6|857.8|19869
1653642000000|2022-05-27 09:00:00|861|859.8|860.4|859.8|861|860.4|859.4|858.8|15540
1653642300000|2022-05-27 09:05:00|860.6|860|861.6|861|861.8|861.2|859.8|859.2|31818
1653642600000|2022-05-27 09:10:00|861.8|861.2|861.8|861|862.6|862|860.8|860.4|15598
1653642900000|2022-05-27 09:15:00|861.6|860.8|860.4|859.4|861.6|860.8|860|859.4|5073
1653643200000|2022-05-27 09:20:00|860.2|859.2|861.4|860.8|861.8|861.6|859.4|859.2|18519
1653643500000|2022-05-27 09:25:00|861.6|861|864.6|864|864.8|864.4|861.6|860.8|7804
1653643800000|2022-05-27 09:30:00|864.8|864.2|865.6|864.8|867|866.2|864.4|863.8|14571
1653644100000|2022-05-27 09:35:00|865.8|865|864.2|863.6|866.2|865|863.4|862.6|6192
1653644400000|2022-05-27 09:40:00|864|863.8|865.4|865|865.8|865.2|863.6|862.8|4092
1653644700000|2022-05-27 09:45:00|865.8|865.2|866.2|865.6|867.2|866.2|865|864.2|42020
1653645000000|2022-05-27 09:50:00|866.6|865.4|870.6|869.6|871.2|870.2|866.4|865.4|22864
1653645300000|2022-05-27 09:55:00|870.4|869.8|871|870.4|872.6|871.6|870|869.6|34302
1653645600000|2022-05-27 10:00:00|870.8|870.2|870.2|869.4|871.4|870.4|869.4|868.6|9931
1653645900000|2022-05-27 10:05:00|870|869.2|869.8|869.4|870.4|869.8|869.8|868.8|10720
1653646200000|2022-05-27 10:10:00|870|869.6|870.4|869.8|870.8|870|869.8|869.4|7238
1653646500000|2022-05-27 10:15:00|870.6|870|869.6|869|870.6|870|869.6|868.8|6706
1653646800000|2022-05-27 10:20:00|869.8|868.8|869.4|869.2|871.4|870.6|868.8|868.6|83689
1653647100000|2022-05-27 10:25:00|869.2|868.8|869.6|869|871.2|870.6|867.6|867|27522
1653647400000|2022-05-27 10:30:00|869.4|868.6|870.6|869.8|871.2|870.6|869.2|868.6|8347
1653647700000|2022-05-27 10:35:00|870.4|870|868.8|868.2|870.6|870.2|868.4|867.6|132846
1653648000000|2022-05-27 10:40:00|869|868.4|867.2|866.6|869.2|868.8|866.2|865.8|8587
1653648300000|2022-05-27 10:45:00|867.4|866.8|869.8|869.2|870|869.6|867.4|866.8|8030
1653648600000|2022-05-27 10:50:00|870||869.8||870||869.8||21
1653648900000|2022-05-27 10:55:00|869.6|869|869.8|869|870|869.6|868.8|868.4|7437
1653649200000|2022-05-27 11:00:00|869.6|868.8|867.6|867|870.4|870|867.6|867|13753
1653649500000|2022-05-27 11:05:00|867.4|866.8|863.4|863|867.4|866.8|863.4|862.6|12987
1653649800000|2022-05-27 11:10:00|863.6|863.2|864.8|864.2|865|864.4|863.4|863|4874
1653650100000|2022-05-27 11:15:00|865|864.4|867.4|866.6|868.2|867.6|865|864.4|7057
1653650400000|2022-05-27 11:20:00|867.6|866.8|867.4|866.8|867.8|867|866.6|866.4|7823
1653650700000|2022-05-27 11:25:00|867.2|867|870.6|870|871|870.4|866.8|866.4|13703
1653651000000|2022-05-27 11:30:00|871|870.2|873|872.6|874|873.6|870.8|870.2|23204
1653651300000|2022-05-27 11:35:00|873.2|872.8|874|873.4|874|873.4|873.2|872.6|739
1653651600000|2022-05-27 11:40:00|873.8|873.2|875.6|875|876.4|875.6|873.2|872.8|20154
1653651900000|2022-05-27 11:45:00|875.4|874.8|875|874|875.6|875|874.4|873.8|6139
1653652200000|2022-05-27 11:50:00|874.8|873.8|872.4|871.8|874.8|873.8|872.4|871.8|12124
1653652500000|2022-05-27 11:55:00|872.2|871.6|872.6|872|874.8|873.8|870.8|870.4|24847
1653652800000|2022-05-27 12:00:00|872.4|871.6|871.2|871|872.6|871.8|869.8|869.4|27894
1653653100000|2022-05-27 12:05:00|871.4|871.2|872.6|872|872.8|872.2|870.2|870|25107
1653653400000|2022-05-27 12:10:00|872.8|872.2|877|876.4|878.2|877.6|872.4|872|36419
1653653700000|2022-05-27 12:15:00|876.8|876.2|877.8|877.2|878.4|877.8|875.2|874.8|27629
1653654000000|2022-05-27 12:20:00|878|877.4|876.8|876.2|879.2|878.4|876|875.4|17147
1653654300000|2022-05-27 12:25:00|876.6|876|875.2|874.6|876.6|876|874.8|874|11164
1653654600000|2022-05-27 12:30:00|875|874.4|875.4|874.8|876.4|875.8|872.6|872.2|25623
1653654900000|2022-05-27 12:35:00|875.2|874.6|875.6|875.4|876|875.4|874.8|874.6|11928
1653655200000|2022-05-27 12:40:00|875.4|875.2|874.8|874|876.6|876|874.2|873.8|29785
1653655500000|2022-05-27 12:45:00|874.6|874.2|878.8|878|879.2|878.2|873|872.4|32863
1653655800000|2022-05-27 12:50:00|879|878.2|880|879.8|880.2|879.8|877|876.8|82329
1653656100000|2022-05-27 12:55:00|880.2|880|883.2|882.4|883.4|882.4|879.8|879.2|33665
1653656400000|2022-05-27 13:00:00|883|882.2|882.8|882.4|884|883.4|881.4|880.6|25873
1653656700000|2022-05-27 13:05:00|882.6|882.2|883|882.6|883.6|883|882|881.6|381483
1653657000000|2022-05-27 13:10:00|883.2|882.8|884.4|884|885.6|884.8|883.2|882.6|151698
1653657300000|2022-05-27 13:15:00|884.6|884.2|881.6|881|885.4|885|881|880.4|35239
1653657600000|2022-05-27 13:20:00|881.4|880.8|881.2|880.6|882.2|881.6|880.6|880|5903
1653657900000|2022-05-27 13:25:00|881.4|880.8|882.4|881.6|884.8|884|880.6|880.4|27647
1653658200000|2022-05-27 13:30:00|883|881.8|889.8|889.2|890.6|890|882.2|881.4|43311
1653658500000|2022-05-27 13:35:00|889.6|889.4|890|889.4|891|890.6|889.4|889|53365
1653658800000|2022-05-27 13:40:00|890.2|889.6|889|888.4|892.4|891.8|888.6|888|48845
1653659100000|2022-05-27 13:45:00|888.8|888.6|885.4|885|890.2|889.6|885.4|885|46267
1653659400000|2022-05-27 13:50:00|885.6|885.2|886.6|886|887.4|886.6|882.2|881.8|78376
1653659700000|2022-05-27 13:55:00|887|886.2|889|888.2|890|889.2|886.8|886|43959
1653660000000|2022-05-27 14:00:00|888.8|888.6|891.6|891.2|893|892.6|888.6|888.2|107388
1653660300000|2022-05-27 14:05:00|891.8|891.4|888.4|887.8|891.8|891.4|887.8|887.6|42320
1653660600000|2022-05-27 14:10:00|888.6|888|886.6|886.2|888.8|888.4|885.8|885.4|36821
1653660900000|2022-05-27 14:15:00|886.8|886.4|891.4|891|892.4|891.8|886.8|886.4|66653
1653661200000|2022-05-27 14:20:00|891.2|890.8|890.8|890.2|892.6|892.2|889.6|889|41165
1653661500000|2022-05-27 14:25:00|890.6|890.4|889.8|889.2|892.6|892.2|888.6|887.8|33680
1653661800000|2022-05-27 14:30:00|890|889.4|892|891.4|892.4|892.2|889.4|889.2|46400
1653662100000|2022-05-27 14:35:00|892.2|891.6|895.2|894.8|896.4|896.2|891.4|891|33444
1653662400000|2022-05-27 14:40:00|895.4|895|894.4|894|897.2|896.8|893.8|893.4|41947
1653662700000|2022-05-27 14:45:00|894.2|894.2|897|896.4|897|896.4|893.6|893.4|92421
1653663000000|2022-05-27 14:50:00|896.8|896.6|893.4|893|898|897.4|892|891.4|100638
1653663300000|2022-05-27 14:55:00|893.2|893.2|892.8|892.6|893.6|893.4|892.6|892|49364
1653663600000|2022-05-27 15:00:00|893|892.8|896|895.6|896|895.6|893|892.6|51266
1653663900000|2022-05-27 15:05:00|895.8|895.4|893.4|893|895.8|895.4|893|892.4|51354
1653664200000|2022-05-27 15:10:00|893.2|892.8|895.6|895|896.4|896.2|892.6|892.2|66168
1653664500000|2022-05-27 15:15:00|896|895.2|899.6|899|901|900.2|895.8|895.2|79091
1653664800000|2022-05-27 15:20:00|899.4|898.8|900.4|900|900.4|900.2|898.2|897.6|133574
1653665100000|2022-05-27 15:25:00|900.2|899.8|899.2|898.4|902.8|902|899.2|898|258643
1653894000000|2022-05-30 07:00:00|918.8|901.2|905|903.4|918.8|909.4|899.2|889.8|41597
1653894300000|2022-05-30 07:05:00|905.2|903.6|905|903.8|907.4|906|902.6|900.8|15050
1653894600000|2022-05-30 07:10:00|905.2|904.2|917|916|919.2|918.2|904.8|903.8|49598
1653894900000|2022-05-30 07:15:00|917.4|915.8|920.8|920|923|921.6|916.6|915.8|42313
1653895200000|2022-05-30 07:20:00|920.6|920.2|917.6|917|921|920.2|917.2|916.2|35341
1653895500000|2022-05-30 07:25:00|918|917.2|917.4|916.4|918.6|917.8|913|912.2|140499
1653895800000|2022-05-30 07:30:00|917.8|916.6|920.4|919.6|920.8|920.2|916.8|916|18934
1653896100000|2022-05-30 07:35:00|920.8|919.8|925.4|924.6|925.6|925|920.8|919.8|36061
1653896400000|2022-05-30 07:40:00|925.2|924.4|925.2|924.8|926.8|926|920.4|919.6|39514
1653896700000|2022-05-30 07:45:00|925.4|925|927.4|926.8|928.8|928|924|923.2|23612
1653897000000|2022-05-30 07:50:00|927.6|927|930.8|930.2|931|930.2|927|926.6|15750
1653897300000|2022-05-30 07:55:00|931|930.4|931.4|930.6|933.4|932.8|929.2|928.4|33085
1653897600000|2022-05-30 08:00:00|931.6|930.8|933.4|933|933.4|933|931.4|930.8|25989
1653897900000|2022-05-30 08:05:00|933.6|933.2|939.8|939|940|939.4|933.6|933.2|38773
1653898200000|2022-05-30 08:10:00|939.4|939.2|940.2|939.4|942.2|941.2|939.4|939.2|53695
1653898500000|2022-05-30 08:15:00|940|939.2|941.2|940.6|942|941|939.6|939.2|13948
1653898800000|2022-05-30 08:20:00|940.8|940.8|941|940|944.4|943.8|940.2|939.6|38806
1653899100000|2022-05-30 08:25:00|940.8|940.2|941|940.4|941.6|941|939.8|939.2|48353
1653899400000|2022-05-30 08:30:00|940.8|940.2|940.6|940|941.6|940.8|939.8|939.4|44014
1653899700000|2022-05-30 08:35:00|940.4|939.6|939.4|939|942.6|941.8|939|938.4|45695
1653900000000|2022-05-30 08:40:00|939.6|939.2|939.8|939.2|941.8|940.8|935.2|934.2|119991
1653900300000|2022-05-30 08:45:00|940|939.4|940.2|939.6|942.6|942.2|939.8|939.2|14766
1653900600000|2022-05-30 08:50:00|940.8|939.8|943.4|942.6|943.6|942.8|940|939.2|10513
1653900900000|2022-05-30 08:55:00|943.2|942.4|940.6|939.6|943.2|942.4|937.2|937|37813
1653901200000|2022-05-30 09:00:00|940.4|939.4|940.6|940.4|943|942.2|939.8|939.2|25422
1653901500000|2022-05-30 09:05:00|940.4|940.2|936.8|936.2|940.6|940.2|934.2|933|33708
1653901800000|2022-05-30 09:10:00|936.6|935.6|935|934.4|936.8|935.6|934.4|934|26968
1653902100000|2022-05-30 09:15:00|934.8|934.2|934|933.4|935|934.2|933|932.4|27211
1653902400000|2022-05-30 09:20:00|934.6|933.6|936.4|935.6|937.6|936.6|934|933.6|43368
1653902700000|2022-05-30 09:25:00|936.2|935.4|934.8|934.4|937.6|936.8|934.6|934.2|15034
1653903000000|2022-05-30 09:30:00|934.6|934.2|932.2|931.6|934.8|934.4|932.2|931.6|7709
1653903300000|2022-05-30 09:35:00|932|931.4|927.2|926.4|932|931.4|926.8|925.4|7235
1653903600000|2022-05-30 09:40:00|927.4|926.6|935.4|935|936|935.4|927.4|926.4|164986
1653903900000|2022-05-30 09:45:00|935.8|935.2|938|937|938|937|935.8|935.2|29097
1653904200000|2022-05-30 09:50:00|937.8|937.2|940.4|939.6|942.2|941.2|937.4|937|46993
1653904500000|2022-05-30 09:55:00|940.2|939.8|938|937.2|941.6|940.8|938|937|29609
1653904800000|2022-05-30 10:00:00|938.4|937.4|939.6|939.2|940|939.2|934.6|933.8|30543
1653905100000|2022-05-30 10:05:00|940|939.4|941.2|940.4|942.6|941.6|940|939.4|12447
1653905400000|2022-05-30 10:10:00|941.4|940.6|942.2|941.8|946|944.8|940.8|940.2|16063
1653905700000|2022-05-30 10:15:00|942.4|942|942.8|941.8|944.4|943.6|941.4|940.6|6233
1653906000000|2022-05-30 10:20:00|942.6|941.6|940|939.4|942.6|941.8|939.6|939.2|99237
1653906300000|2022-05-30 10:25:00|939.8|939.2|940.2|939.8|941.2|940.6|939|938.6|35772
1653906600000|2022-05-30 10:30:00|940|939.6|937.8|937.2|941.2|940.6|937.6|937|11499
1653906900000|2022-05-30 10:35:00|937.6|937|931.4|930.2|937.6|937.2|930.4|929.2|180408
1653907200000|2022-05-30 10:40:00|931.2|930.6|928.2|927.2|932.6|931.8|928|927|14077
1653907500000|2022-05-30 10:45:00|928|927|927.6|927.2|928.6|927.8|922|921.4|68719
1653907800000|2022-05-30 10:50:00|927.4|926.8|924.6|924|929.2|928.6|924|923.4|42972
1653908100000|2022-05-30 10:55:00|925.4|924.2|926.8|926.2|927.2|926.4|924.8|924.2|6994
1653908400000|2022-05-30 11:00:00|926.6|926|928|927.2|930.2|929.2|926|925.6|20319
1653908700000|2022-05-30 11:05:00|928.4|927.4|926.6|925.8|928.4|927.6|926.2|925.6|10222
1653909000000|2022-05-30 11:10:00|926.4|926|926.2|925.6|927.6|927|925.2|924.2|10046
1653909300000|2022-05-30 11:15:00|926|925.4|925.2|924.8|926.2|925.4|924.2|923.8|13271
1653909600000|2022-05-30 11:20:00|925|924.6|926.8|926|926.8|926|923.6|923|8002
1653909900000|2022-05-30 11:25:00|927|926.2|928.8|927.6|928.8|927.6|927|926.2|5874
1653910200000|2022-05-30 11:30:00|928.6|927.4|929.2|928.4|929.6|928.4|926.2|925.6|7706
1653910500000|2022-05-30 11:35:00|929.4|928.6|935|934.4|935.4|934.6|929.4|928.6|37074
1653910800000|2022-05-30 11:40:00|934.8|934.8|935.4|934.8|936.4|935.6|934.8|934.4|11612
1653911100000|2022-05-30 11:45:00|935.6|935|937.4|936.8|937.4|936.8|934.4|934|31663
1653911400000|2022-05-30 11:50:00|937.2|936.6|936.6|936|937.4|936.6|935.2|934.8|23926
1653911700000|2022-05-30 11:55:00|936.4|935.8|936.8|935.8|936.8|936.4|935.4|935|13172
1653912000000|2022-05-30 12:00:00|936.6|936|935.2|934.6|936.8|936.4|934.2|933.6|23061
1653912300000|2022-05-30 12:05:00|935|934.4|933.2|932.6|935.2|934.6|933|932.2|7718
1653912600000|2022-05-30 12:10:00|933|932.2|932.4|932|933.6|933|932|931.8|12684
1653912900000|2022-05-30 12:15:00|932.8|932.2|935.2|934.6|935.2|934.8|932.6|932|9517
1653913200000|2022-05-30 12:20:00|935.6|934.8|932.6|932.4|935.8|935|932.6|932|21765
1653913500000|2022-05-30 12:25:00|932.4|932|927.4|927|932.6|932|927|926.4|31398
1653913800000|2022-05-30 12:30:00|927.6|926.8|928|927.2|928.4|927.4|926.8|926.4|11406
1653914100000|2022-05-30 12:35:00|927.8|927.4|926.6|926|928.6|927.8|925.8|925.6|13930
1653914400000|2022-05-30 12:40:00|926.4|926.2|927.2|926.8|928.4|927.6|926.2|926.2|12138
1653914700000|2022-05-30 12:45:00|927|926.6|930.4|929.8|931.4|930.4|926.8|926.6|23242
1653915000000|2022-05-30 12:50:00|930.6|930|931|930.4|931.8|931|930.4|930|6658
1653915300000|2022-05-30 12:55:00|930.8|930.6|932.4|931.8|933|932.4|930.8|930.6|22192
1653915600000|2022-05-30 13:00:00|932.2|931.6|933.8|933.4|935.2|934.6|931.2|931|33608
1653915900000|2022-05-30 13:05:00|934.2|933.6|927.6|926.8|934.2|933.6|927|926.2|21271
1653916200000|2022-05-30 13:10:00|927.8|927|927.2|927|928|927.4|926.8|926.4|8025
1653916500000|2022-05-30 13:15:00|927.4|927.2|930.2|929.4|930.2|929.8|926.6|926.4|15553
1653916800000|2022-05-30 13:20:00|930|929.6|930.6|930.2|930.8|930.4|929.8|929.4|7626
1653917100000|2022-05-30 13:25:00|930.8|930.4|931|930.4|932.4|931.2|930.6|930.4|11748
1653917400000|2022-05-30 13:30:00|930.8|930.6|937.4|936.6|939|938.2|930.2|929.6|33780
1653917700000|2022-05-30 13:35:00|937.2|936.4|939|938.4|940.2|939.4|935.8|935.4|22070
1653918000000|2022-05-30 13:40:00|939.2|938.6|940|939.4|941.2|940.8|938.6|938.2|17784
1653918300000|2022-05-30 13:45:00|939.8|939.2|938.4|938|940.2|939.4|937.8|937.4|21927
1653918600000|2022-05-30 13:50:00|938.8|938.2|935.2|934.6|939.4|938.8|935|934.4|20303
1653918900000|2022-05-30 13:55:00|935|934.4|939.4|938.6|940|939.4|934|933.4|24375
1653919200000|2022-05-30 14:00:00|939.6|938.8|940.8|940.4|942.6|942|939.2|938.6|44667
1653919500000|2022-05-30 14:05:00|941.2|940.6|937|936.6|941.4|940.8|936.8|936.4|34506
1653919800000|2022-05-30 14:10:00|937.2|936.8|934|933.6|937.8|937.4|933.6|933.4|41089
1653920100000|2022-05-30 14:15:00|934.2|933.8|930.6|930.2|934.2|933.8|928.6|927.8|43209
1653920400000|2022-05-30 14:20:00|930.8|930.4|931.6|931.2|932.4|931.6|930.4|929.8|32831
1653920700000|2022-05-30 14:25:00|932|931.4|934.8|934.4|936.4|936|931.8|931.4|35949
1653921000000|2022-05-30 14:30:00|934.6|934.6|930.6|930|935.6|935|929.6|929.2|35197
1653921300000|2022-05-30 14:35:00|930.4|929.4|929.6|929|930.6|930|926.2|925.4|63187
1653921600000|2022-05-30 14:40:00|929.8|929.2|926.4|925.8|931|930.4|926|925.6|80886
1653921900000|2022-05-30 14:45:00|926.6|926|927|926.4|927.4|927|924.4|923.6|29784
1653922200000|2022-05-30 14:50:00|926.8|926.2|928.4|927.8|930.8|930.6|926.4|926|42216
1653922500000|2022-05-30 14:55:00|928.6|928|930.2|929.8|930.4|930|928.2|927.8|17902
1653922800000|2022-05-30 15:00:00|930.4|930|930.2|929.8|931.6|931.2|929.2|928.8|22324
1653923100000|2022-05-30 15:05:00|930|929.6|926.4|926|930.8|930.4|926.4|926|27169
1653923400000|2022-05-30 15:10:00|926.6|926.2|926.6|926|927.2|926.8|925|924.6|25038
1653923700000|2022-05-30 15:15:00|926.4|926.2|931.4|931|931.4|931|925.8|925.4|21929
1653924000000|2022-05-30 15:20:00|931.6|931.2|933.2|932.8|933.6|933.2|931.2|931|31770
1653924300000|2022-05-30 15:25:00|933|933|932.6|932.4|934.2|933.4|931.8|931|97206
1653980400000|2022-05-31 07:00:00|936.8|920.6|933|930.4|937|932.2|928.4|920.6|18956
1653980700000|2022-05-31 07:05:00|932.8|930.6|930.2|929|933.2|930.6|924.6|921.6|28085
1653981000000|2022-05-31 07:10:00|930|928.8|916.4|915.4|933.4|932|916|915.2|15273
1653981300000|2022-05-31 07:15:00|916.2|915.6|914.2|913.4|918.4|917|914|913|27518
1653981600000|2022-05-31 07:20:00|914|913|911|910.2|914.2|913.2|907.4|907|114827
1653981900000|2022-05-31 07:25:00|910.8|910|909.6|908.6|911|910|907.6|907.4|22677
1653982200000|2022-05-31 07:30:00|909.4|908.4|907.8|906.8|910.8|910.4|906.8|906.2|13899
1653982500000|2022-05-31 07:35:00|908.6|907|911|910.2|912.2|911.4|908.4|907|22070
1653982800000|2022-05-31 07:40:00|910.8|910|914|913.4|914.2|913.4|910.8|910|33081
1653983100000|2022-05-31 07:45:00|913.8|913|916.6|915.8|917.6|916.8|912.6|912|35877
1653983400000|2022-05-31 07:50:00|916.4|915.6|920|919.2|920.4|919.2|915.2|914.2|36600
1653983700000|2022-05-31 07:55:00|920.2|919.4|921.2|920.2|925.6|925|920.2|919.4|30315
1653984000000|2022-05-31 08:00:00|921.4|920.4|925.6|924.8|926|925.2|921.4|920.2|20547
1653984300000|2022-05-31 08:05:00|925.4|925|926.6|926.2|928|926.8|925.4|924.8|9132
1653984600000|2022-05-31 08:10:00|927|926.4|926.8|926|928.6|927.4|923|922.6|19467
1653984900000|2022-05-31 08:15:00|926.6|925.8|930.4|929.6|931.4|930.4|926|925|6261
1653985200000|2022-05-31 08:20:00|930.6|929.8|933|931.8|934|932.8|930.6|929.8|6099
1653985500000|2022-05-31 08:25:00|932.8|932|935.8|935|936.8|935.6|932.8|932|1959
1653985800000|2022-05-31 08:30:00|935.6|934.6|935.4|934.2|935.8|935|933.2|932|10713
1653986100000|2022-05-31 08:35:00|935.2|934.4|937.4|936.6|937.6|937.2|935.2|934.2|10018
1653986400000|2022-05-31 08:40:00|937.2|936.8|940.2|939.4|941|940.2|937.2|936.6|10419
1653986700000|2022-05-31 08:45:00|940|939.6|937.2|936.4|940.4|940|936|935|5637
1653987000000|2022-05-31 08:50:00|937|936.2|938.2|937.6|939|938.2|937|936.2|5225
1653987300000|2022-05-31 08:55:00|938.8|937.8|942|941.2|942.6|942|938.6|937.8|10585
1653987600000|2022-05-31 09:00:00|941.8|941.4|942.2|941.6|943.8|942.6|940.2|939.6|11071
1653987900000|2022-05-31 09:05:00|942.8|941.8|941.4|940.8|943.6|942.6|941|940.4|7638
1653988200000|2022-05-31 09:10:00|941.2|940.6|936.8|936|941.2|940.6|936|935.4|11860
1653988500000|2022-05-31 09:15:00|936.6|935.6|936.8|936.2|936.8|936.4|936.2|935.6|4381
1653988800000|2022-05-31 09:20:00|936.6|936|938|937.4|938|937.6|936|935.6|16185
1653989100000|2022-05-31 09:25:00|938.4|937.6|938.2|937.6|939.8|938.8|937.6|937|2579
1653989400000|2022-05-31 09:30:00|938.6|937.4|937.6|936.8|938.8|938.2|937.2|936.6|5602
1653989700000|2022-05-31 09:35:00|937.4|937.4|937.4|937|937.4|937.4|934.8|934.4|9138
1653990000000|2022-05-31 09:40:00|937.8|937.2|935.8|935.4|938|937.4|935.2|934.6|8131
1653990300000|2022-05-31 09:45:00|935.6|935.2|937.6|937|938|937.2|935.6|934.6|1513
1653990600000|2022-05-31 09:50:00|937.4|936.6|936.6|935.8|937.4|936.6|935.2|934.4|20058
1653990900000|2022-05-31 09:55:00|937|936|936|935.6|937|936.4|935.6|935.2|1891
1653991200000|2022-05-31 10:00:00|935.8|935.2|931.6|931.2|936|935.2|931.6|930.4|12034
1653991500000|2022-05-31 10:05:00|931.4|930.6|930.2|929.8|931.4|930.6|929.4|929|20156
1653991800000|2022-05-31 10:10:00|930.4|930|929.8|929.4|931.6|931|929.8|929.2|6993
1653992100000|2022-05-31 10:15:00|930|929.6|930.4|929.6|930.6|929.8|929|928.8|4277
1653992400000|2022-05-31 10:20:00|930.2|929|928.6|928.2|930.2|929|928.4|928|2632
1653992700000|2022-05-31 10:25:00|928.8|928.4|929|928.6|929.4|929|928|927.2|6574
1653993000000|2022-05-31 10:30:00|928.8|928.4|928|927.4|929.4|929|927.8|927.4|4860
1653993300000|2022-05-31 10:35:00|927.8|927|928.4|927.8|928.4|927.8|925.8|925|7802
1653993600000|2022-05-31 10:40:00|928.6|928|928.8|928.2|929.8|929|928.4|927.8|4591
1653993900000|2022-05-31 10:45:00|929|928.4|929|928.6|929.6|929|928.8|928.2|3336
1653994200000|2022-05-31 10:50:00|929.4|928.8|929.8|929.4|930.8|930|929.2|928.6|7965
1653994500000|2022-05-31 10:55:00|929.6|929.2|929.4|928.8|930|929.6|928.8|928.6|2919
1653994800000|2022-05-31 11:00:00|929.6|929|931.2|930.6|931.6|931|929.4|928.8|9544
1653995100000|2022-05-31 11:05:00|931|930.4|934|933.4|934.8|934.4|930.8|930.4|8154
1653995400000|2022-05-31 11:10:00|934.2|933.6|929.8|929.4|934.8|934.4|929.8|929.2|9885
1653995700000|2022-05-31 11:15:00|929.6|929.2|929.2|928.6|931.4|930.6|929|928.6|6630
1653996000000|2022-05-31 11:20:00|929|928.8|929.4|929|929.6|929.2|928.6|928.4|2295
1653996300000|2022-05-31 11:25:00|929.6|929.2|929.6|929|930|929.4|928.2|928|6985
1653996600000|2022-05-31 11:30:00|929.4|928.6|929.4|928.8|929.4|929|929|928.2|886
1653996900000|2022-05-31 11:35:00|929.6|929|929.4|929|929.6|929.2|929|928.2|1900
1653997200000|2022-05-31 11:40:00|929.2|928.8|929.2|928.8|929.4|929|929|928.2|5946
1653997500000|2022-05-31 11:45:00|929.4|929|929|928.4|929.6|929.4|927.6|927.2|7410
1653997800000|2022-05-31 11:50:00|929.2|928.6|929.8|929.4|930|929.4|929|928.6|3909
1653998100000|2022-05-31 11:55:00|930|929.6|930.8|930|932.2|931.4|930|929.4|12770
1653998400000|2022-05-31 12:00:00|930.6|929.8|932|931|932.2|931|928.8|928.4|16894
1653998700000|2022-05-31 12:05:00|931.8|930.8|929|928.4|932|931|928.8|928|7715
1653999000000|2022-05-31 12:10:00|929.4|928.6|929|928.4|929.8|929|928.8|928|722
1653999300000|2022-05-31 12:15:00|928.8|928.2|928.2|927.6|929|928.2|927.8|927|11075
1653999600000|2022-05-31 12:20:00|928|927.4|924.6|924|928.2|927.8|924.4|923.4|12532
1653999900000|2022-05-31 12:25:00|924.8|924.2|927.4|926.8|927.6|926.8|924.6|924.2|6444
1654000200000|2022-05-31 12:30:00|927.2|926.6|927|926.4|927.8|927.4|926.8|926.4|9879
1654000500000|2022-05-31 12:35:00|927.2|926.6|928.4|928|930|929|927.2|926.4|12409
1654000800000|2022-05-31 12:40:00|928.2|928.2|928.4|928.2|928.4|928.2|928|927.6|3539
1654001100000|2022-05-31 12:45:00|928.2|928|929.4|928.8|930|929.2|927.6|927.4|9546
1654001400000|2022-05-31 12:50:00|929.2|928.6|927.8|927.2|929.4|928.8|927.6|927|19354
1654001700000|2022-05-31 12:55:00|927.6|927.6|927.6|927.2|929.4|928.4|927.6|927|9074
1654002000000|2022-05-31 13:00:00|927.4|927|925|924.8|928|927.2|924.8|924.4|31038
1654002300000|2022-05-31 13:05:00|924.8|924.4|925.4|925|925.6|925.2|923.8|923.4|13117
1654002600000|2022-05-31 13:10:00|925.2|925.2|928|927|928|927|924.8|924.4|10012
1654002900000|2022-05-31 13:15:00|927.8|926.8|927.6|927.2|928|927.4|926.8|926.4|5918
1654003200000|2022-05-31 13:20:00|927.4|927|925.6|925.2|927.6|927|925.4|925|8514
1654003500000|2022-05-31 13:25:00|926|925.4|925.2|924.6|926|925.6|924|923.4|108521
1654003800000|2022-05-31 13:30:00|925.4|924.8|918|917.2|926.2|925.4|917.6|917|33454
1654004100000|2022-05-31 13:35:00|918.2|917.4|915.8|915.4|919.4|918.6|915.8|915.2|128931
1654004400000|2022-05-31 13:40:00|916.2|915.6|914.8|914|916.2|915.6|914.8|914|5633
1654004700000|2022-05-31 13:45:00|914.2|913.8|919.8|919.2|920|919.6|914.2|913.6|26706
1654005000000|2022-05-31 13:50:00|919.6|919|920|919.4|921.4|920.8|918.4|917.6|28669
1654005300000|2022-05-31 13:55:00|919.8|919.6|923.8|923.2|923.8|923.2|919.6|919.4|15999
1654005600000|2022-05-31 14:00:00|924.2|923.4|924.8|924|925|924.2|922.2|922|34110
1654005900000|2022-05-31 14:05:00|925|924.2|922.6|922|925.2|924.8|922.4|921.8|20740
1654006200000|2022-05-31 14:10:00|923|922.2|928|927.2|928|927.2|922.8|922|17376
1654006500000|2022-05-31 14:15:00|928.4|927.4|926.8|926.2|928.4|927.8|926.2|925.4|15261
1654006800000|2022-05-31 14:20:00|927.2|926.4|926.6|926.2|928.6|928.2|926.4|926|10979
1654007100000|2022-05-31 14:25:00|926.4|926.4|925.6|925.2|927.2|926.6|924.8|924.2|28645
1654007400000|2022-05-31 14:30:00|925.4|924.8|924.6|923.8|927.2|926.6|923.2|922.6|33216
1654007700000|2022-05-31 14:35:00|924.4|923.6|925|924.4|926.6|925.8|924|923.4|15748
1654008000000|2022-05-31 14:40:00|925.2|924.6|928|927.6|929.2|928.6|925.2|924.6|12997
1654008300000|2022-05-31 14:45:00|927.8|927.4|926.6|926|928.6|928.4|926.2|925.8|10309
1654008600000|2022-05-31 14:50:00|927|926.2|926|925.6|927.4|927.2|925.8|925.6|15529
1654008900000|2022-05-31 14:55:00|926.2|925.4|925.6|925.2|926.6|926|923.2|922.6|57853
1654009200000|2022-05-31 15:00:00|925.8|925.4|925.4|925|927.4|926.6|924.2|923.8|49280
1654009500000|2022-05-31 15:05:00|925.6|925.2|922|921.6|925.8|925.4|921.8|921.4|49161
1654009800000|2022-05-31 15:10:00|921.8|921.8|921.4|921|923.4|923|921.2|921|19310
1654010100000|2022-05-31 15:15:00|921.8|921.2|925.4|925|925.4|925.2|921.8|921|23093
1654010400000|2022-05-31 15:20:00|925.2|924.8|925.4|924.8|926.2|925.8|924|923.6|28935
1654010700000|2022-05-31 15:25:00|925.2|925|925.4|923.8|925.8|925.4|922.4|921.8|43771
1654066800000|2022-06-01 07:00:00|938.2|934.6|934|932|943.6|939.8|933.4|930.8|22763
1654067100000|2022-06-01 07:05:00|934.4|932.2|926.6|925.4|934.4|933|925|923.6|8788
1654067400000|2022-06-01 07:10:00|926.4|925|930.4|929.4|931.8|930.4|924.2|922.8|18559
1654067700000|2022-06-01 07:15:00|930.2|929.2|935.8|934.8|935.8|935|928.4|926.8|28139
1654068000000|2022-06-01 07:20:00|935.6|934.6|935.6|934.8|936|935.2|932.8|932|14762
1654068300000|2022-06-01 07:25:00|935.8|935|934.4|933.6|937.2|936.2|933.8|933|14745
1654068600000|2022-06-01 07:30:00|934.2|933.2|936.4|935.6|937.6|937.2|932.2|931.4|14200
1654068900000|2022-06-01 07:35:00|936.2|935.4|931.2|930.6|937|936.2|931.2|930.6|6296
1654069200000|2022-06-01 07:40:00|931|929.8|925|924.6|931.2|930.4|924.4|923.8|11181
1654069500000|2022-06-01 07:45:00|924.8|924.4|926.4|925.6|926.4|925.8|924|923.4|12259
1654069800000|2022-06-01 07:50:00|926.2|925.4|924|923.2|926.4|925.6|924|923|11442
1654070100000|2022-06-01 07:55:00|924.2|923.4|928.2|927.2|928.4|927.2|923.2|922.4|20495
1654070400000|2022-06-01 08:00:00|928|927|923.8|923|928|927|923.2|922.2|10980
1654070700000|2022-06-01 08:05:00|924|923.2|920.6|919.6|924|923.2|919.2|919|17628
1654071000000|2022-06-01 08:10:00|920.4|919.8|921.8|921.2|922.4|921.6|919.6|919.2|8499
1654071300000|2022-06-01 08:15:00|922|921.4|924.4|923.8|924.4|923.8|921.6|921.2|9252
1654071600000|2022-06-01 08:20:00|924.8|924|925.4|925|926|925.4|924.4|924|19043
1654071900000|2022-06-01 08:25:00|925.8|925.2|928.6|928|928.8|928|925.8|925.2|8536
1654072200000|2022-06-01 08:30:00|928.4|928.2|927.2|926.4|929|928.4|927|926.4|12578
1654072500000|2022-06-01 08:35:00|927|926.6|925.4|924.8|927|927|924.4|923.6|11862
1654072800000|2022-06-01 08:40:00|925.6|925|925.4|924.6|927.6|927.4|925.2|924.6|11843
1654073100000|2022-06-01 08:45:00|925.8|924.8|924.2|923.6|926.4|926|924|923.2|7714
1654073400000|2022-06-01 08:50:00|924|923.4|927.6|927|927.8|927.4|923.8|923.2|13184
1654073700000|2022-06-01 08:55:00|927.8|927.2|928.4|928|928.6|928|927|926.8|8500
1654074000000|2022-06-01 09:00:00|928.2|927.8|929.4|928.6|929.8|928.8|927|926.4|9622
1654074300000|2022-06-01 09:05:00|929.2|928.8|930.6|930|931.2|930.4|929.2|928.6|4065
1654074600000|2022-06-01 09:10:00|930.4|929.8|932.4|931.8|932.4|931.8|929.4|928.8|10965
1654074900000|2022-06-01 09:15:00|932.8|932|934.8|934|935|934.8|932.8|932|9767
1654075200000|2022-06-01 09:20:00|934.6|933.6|935.4|935|935.4|935|933.2|932.4|7192
1654075500000|2022-06-01 09:25:00|935.6|935.2|937.4|936.8|938|937.6|935.6|935|17702
1654075800000|2022-06-01 09:30:00|937.6|937|939.2|938.4|939.2|938.8|937.6|937|8139
1654076100000|2022-06-01 09:35:00|939.4|938.6|938.2|937.6|939.4|939|938|937.6|11396
1654076400000|2022-06-01 09:40:00|938|937.2|933.8|933.2|938|937.2|933|932|14789
1654076700000|2022-06-01 09:45:00|934|933.4|934|933.2|934.6|934.2|933.6|933.2|5068
1654077000000|2022-06-01 09:50:00|933.8|933.4|933.8|933.4|934.2|933.8|932.6|931.6|11261
1654077300000|2022-06-01 09:55:00|934.2|933.6|934.2|933.8|934.6|934.2|933.8|933.4|4555
1654077600000|2022-06-01 10:00:00|934|933.6|930.4|929.8|934|933.6|930.4|929.8|17067
1654077900000|2022-06-01 10:05:00|930.2|929.6|927.8|927.2|930.2|929.6|927|925.8|14541
1654078200000|2022-06-01 10:10:00|927.6|927|923|922.6|927.6|927.2|922.6|921.8|17486
1654078500000|2022-06-01 10:15:00|923.4|922.8|925.4|924.6|925.8|925|922.4|922.2|14080
1654078800000|2022-06-01 10:20:00|925.8|924.8|924.8|924.2|926.4|926|924.6|924.2|11813
1654079100000|2022-06-01 10:25:00|924.6|923.8|926.8|926.2|926.8|926.2|924|923.6|17241
1654079400000|2022-06-01 10:30:00|927|926.4|927|926.4|927.6|927|925.4|924.8|14340
1654079700000|2022-06-01 10:35:00|927.2|926.6|926.2|925.4|927.6|927.2|925.8|925.4|7817
1654080000000|2022-06-01 10:40:00|926.4|925.6|927|926.4|927.6|927.2|926.4|925.4|6350
1654080300000|2022-06-01 10:45:00|926.8|926.6|924.4|923.8|926.8|926.6|923.8|923|27347
1654080600000|2022-06-01 10:50:00|924.2|923.6|924.6|924.2|925.8|924.8|923|922.2|19582
1654080900000|2022-06-01 10:55:00|925|924.4|927.2|926.6|927.4|927|925|924.4|6550
1654081200000|2022-06-01 11:00:00|927|926.4|927.4|926.8|928.2|927.8|926.6|926|3894
1654081500000|2022-06-01 11:05:00|927.2|926.4|926.8|926.2|927.4|926.8|925.8|925.4|6784
1654081800000|2022-06-01 11:10:00|926.6|926|926.2|926|927|926|925|924.8|10593
1654082100000|2022-06-01 11:15:00|926.6|926.2|927|926.4|927.6|926.8|926.4|926|2132
1654082400000|2022-06-01 11:20:00|927.2|926.2|927.2|926.6|927.4|927.2|926.4|926|3678
1654082700000|2022-06-01 11:25:00|927|926.2|926.8|926.2|927.4|927|926.4|926|11887
1654083000000|2022-06-01 11:30:00|926.6|926|924.8|924|926.8|926.2|924.8|924|9813
1654083300000|2022-06-01 11:35:00|924.6|923.8|926.4|925.8|926.4|925.8|924|923.6|13988
1654083600000|2022-06-01 11:40:00|926.2|925.6|925|924.4|926.2|925.6|922.8|922.2|16047
1654083900000|2022-06-01 11:45:00|924.8|924.6|925.2|924.6|925.4|925|924.4|923.8|10388
1654084200000|2022-06-01 11:50:00|925.4|924.8|928|927.4|928.2|927.4|925.4|924.8|6104
1654084500000|2022-06-01 11:55:00|928.2|927.6|929.2|928.6|929.8|929.2|928.2|927.6|79442
1654084800000|2022-06-01 12:00:00|929|928.4|929.6|928.8|930.4|929.6|928.2|927.6|14373
1654085100000|2022-06-01 12:05:00|929.4|928.6|928.6|928.2|929.6|928.8|928.2|927.6|4957
1654085400000|2022-06-01 12:10:00|928.8|928.4|928.4|927.8|928.8|928.4|927.8|927|5813
1654085700000|2022-06-01 12:15:00|928.2|927.6|926|925.6|928.4|927.6|926|925.6|8993
1654086000000|2022-06-01 12:20:00|926.2|925.8|928.2|927.6|928.6|927.8|926|925.6|8177
1654086300000|2022-06-01 12:25:00|928|927.4|925.4|924.8|928|927.4|925|924.2|12530
1654086600000|2022-06-01 12:30:00|925.6|925|925.2|924.6|926|925.6|924.6|923.6|9845
1654086900000|2022-06-01 12:35:00|925.4|924.8|924.8|924.2|925.6|925.2|924.2|923.6|14823
1654087200000|2022-06-01 12:40:00|925|924.4|926.4|925.8|926.4|925.8|924.8|924.2|6531
1654087500000|2022-06-01 12:45:00|926.2|925.6|922|921.6|926.4|925.8|921.8|921.6|7969
1654087800000|2022-06-01 12:50:00|921.8|921.4|918|917.4|921.8|921.4|917|916.6|10712
1654088100000|2022-06-01 12:55:00|918.2|917.6|920.8|920.2|921|920.4|918.2|917.6|8715
1654088400000|2022-06-01 13:00:00|921|920.4|923.6|922.8|923.6|923.2|920.2|919.8|11945
1654088700000|2022-06-01 13:05:00|923.4|923|925.6|925.2|926|925.2|922.4|922|32746
1654089000000|2022-06-01 13:10:00|925.4|925|928.8|928.4|929|928.6|925.2|924.6|11034
1654089300000|2022-06-01 13:15:00|929|928.6|930.6|930.2|931.4|930.4|929|928.6|71885
1654089600000|2022-06-01 13:20:00|930.4|930.4|934.2|933.6|936.2|935.6|930.4|930.4|28309
1654089900000|2022-06-01 13:25:00|934.4|933.8|935.6|934.8|936.2|935.4|933.2|932.8|16561
1654090200000|2022-06-01 13:30:00|935.8|935|941.2|940.8|943|942.2|934.2|933.6|55593
1654090500000|2022-06-01 13:35:00|941.6|941|937.6|936.8|941.6|941.2|937.6|936.8|51559
1654090800000|2022-06-01 13:40:00|937.4|937|935.4|935|941.4|940.8|935.4|934.4|60974
1654091100000|2022-06-01 13:45:00|935.2|934.8|938|937.6|938.8|938.2|933.6|932.6|40268
1654091400000|2022-06-01 13:50:00|937.8|937.4|935.8|935.4|938.4|938.2|935.2|935|23901
1654091700000|2022-06-01 13:55:00|935.6|935.2|932.6|932|936.6|936|932.6|931.8|16040
1654092000000|2022-06-01 14:00:00|932.4|931.8|929.4|928.8|932.4|932|928.6|928.2|30929
1654092300000|2022-06-01 14:05:00|929.2|929|923.6|923|930|929.8|923|922|55655
1654092600000|2022-06-01 14:10:00|923.4|922.8|920.8|920.2|924.4|924|918.4|918|24696
1654092900000|2022-06-01 14:15:00|920.6|920|919|918.4|921.4|920.8|917.4|917|51319
1654093200000|2022-06-01 14:20:00|918.8|918.2|926.8|926.2|928.2|927.6|918.4|918.2|54092
1654093500000|2022-06-01 14:25:00|927|926.4|924.4|924|929|928.4|924.4|924|60892
1654093800000|2022-06-01 14:30:00|924.2|923.6|924.2|923.8|927|926.6|922.4|922|65418
1654094100000|2022-06-01 14:35:00|924|924|918.2|917.6|924.8|924.2|917.6|917|35377
1654094400000|2022-06-01 14:40:00|918|917.8|917.4|916.6|918.2|917.8|914.6|914.2|29925
1654094700000|2022-06-01 14:45:00|917.2|916.8|915.2|914.6|918.2|918|915|914.6|24724
1654095000000|2022-06-01 14:50:00|915.4|914.8|916.4|916|916.8|916.2|914.8|914.6|43064
1654095300000|2022-06-01 14:55:00|916.6|916.2|918.4|917.8|919|918.6|916.6|916.2|57627
1654095600000|2022-06-01 15:00:00|918.2|917.6|910.8|910|918.2|917.8|910.8|910|44026
1654095900000|2022-06-01 15:05:00|911|910.2|911.6|911.2|912.4|911.8|910.2|909.8|24226
1654096200000|2022-06-01 15:10:00|911.4|911|911.6|911.2|912.6|912|911.4|910.6|26021
1654096500000|2022-06-01 15:15:00|911.4|911|910.4|910.2|912.2|911.8|910|909.6|44335
1654096800000|2022-06-01 15:20:00|910.2|910|908|907.6|910.4|910.2|907.8|907|39289
1654097100000|2022-06-01 15:25:00|907.8|907.4|910.2|909.4|910.8|910|907.2|906.6|37631
1654498800000|2022-06-06 07:00:00|930|922.8|931.4|929|935.6|933|922.4|920|50024
1654499100000|2022-06-06 07:05:00|931.6|929.2|932.2|931|932.4|931|929|927.4|9633
1654499400000|2022-06-06 07:10:00|932.4|931.2|929|928|934.4|933.2|928.8|928|15396
1654499700000|2022-06-06 07:15:00|928.8|928.2|927.4|926.6|934.8|933.6|926.6|925.2|39494
1654500000000|2022-06-06 07:20:00|927.2|926.8|928.2|927.4|929.4|929.2|924.8|923.6|15981
1654500300000|2022-06-06 07:25:00|928|927.6|927|926.2|928|927.6|925.8|924.8|13209
1654500600000|2022-06-06 07:30:00|927.2|926.4|924.4|923.6|927.2|926.6|923.4|922.6|11921
1654500900000|2022-06-06 07:35:00|924.2|923.4|918.8|918|924.2|923.4|918|917|28884
1654501200000|2022-06-06 07:40:00|919.4|918.2|921.2|920.4|922.8|922|919.2|918.2|8950
1654501500000|2022-06-06 07:45:00|921.4|920.6|920.4|919.4|923|921.8|919.8|918.8|8091
1654501800000|2022-06-06 07:50:00|920.2|919.6|919|918.4|921.6|920.8|917.6|917|43226
1654502100000|2022-06-06 07:55:00|919.2|918.6|919.2|918.4|919.6|919|918.2|917.8|14408
1654502400000|2022-06-06 08:00:00|919.6|918.6|920.6|920|921.6|921|919.6|918.4|6867
1654502700000|2022-06-06 08:05:00|920.4|919.6|919.6|919|921|920.4|919.4|918.8|9007
1654503000000|2022-06-06 08:10:00|919.8|919.2|922|921.4|922.2|921.4|919.8|919.2|7672
1654503300000|2022-06-06 08:15:00|921.6|921.6|920|919.6|924|923|920|919.4|9350
1654503600000|2022-06-06 08:20:00|919.8|918.8|920.6|920|921|920.4|919.4|918.6|3352
1654503900000|2022-06-06 08:25:00|920.8|920.2|922.6|921.8|922.8|921.8|920.8|920|6856
1654504200000|2022-06-06 08:30:00|922.8|922|924.8|924|925|924|920.8|920.6|6814
1654504500000|2022-06-06 08:35:00|925|924.2|929.6|928.8|929.6|928.8|924.8|924.2|6485
1654504800000|2022-06-06 08:40:00|929.8|929|930.8|930.4|931|930.6|929.8|929|1620
1654505100000|2022-06-06 08:45:00|931|930.6|935.6|935|935.8|935.2|931|930.4|11748
1654505400000|2022-06-06 08:50:00|935.8|935.2|940.4|939.8|941.4|940.6|935.8|935.2|27196
1654505700000|2022-06-06 08:55:00|940.2|939.4|938.4|937.6|940.2|939.4|937.8|937|12273
1654506000000|2022-06-06 09:00:00|938.6|937.8|937.8|937.2|938.8|938.2|936.6|935.8|30120
1654506300000|2022-06-06 09:05:00|938.2|937.4|935|934.2|939.2|938.4|934.6|934.2|19619
1654506600000|2022-06-06 09:10:00|934.8|934|933.6|933|935|934.2|933.4|933|3871
1654506900000|2022-06-06 09:15:00|933.8|933.2|935|934.4|935.2|934.4|933.8|933.2|6982
1654507200000|2022-06-06 09:20:00|935.2|934.6|934.6|933.8|935.8|935.2|933.8|933.4|21881
1654507500000|2022-06-06 09:25:00|934.4|933.4|932.8|932|934.4|933.8|932.2|931.8|8153
1654507800000|2022-06-06 09:30:00|932.6|932.2|931.2|930.4|932.8|932.4|931.2|930.2|5023
1654508100000|2022-06-06 09:35:00|931.4|930.6|930|929.2|932.4|931.8|929.8|929.2|6897
1654508400000|2022-06-06 09:40:00|929.8|929|928|927.2|929.8|929|927.6|927|6971
1654508700000|2022-06-06 09:45:00|928.2|927.4|931|930.2|931.2|930.2|928.2|927.4|4497
1654509000000|2022-06-06 09:50:00|930.8|930.4|930|929.4|931|930.6|930|929.4|8665
1654509300000|2022-06-06 09:55:00|929.8|929.2|930.6|930|931.4|930.6|928.6|927.8|11235
1654509600000|2022-06-06 10:00:00|930.4|929.6|934.4|933.4|934.8|933.8|930.2|929.6|5000
1654509900000|2022-06-06 10:05:00|934.6|933.6|939|938|939|938.2|934.2|933.6|16366
1654510200000|2022-06-06 10:10:00|938.8|937.8|937.8|937|938.8|938|936.6|936.2|7793
1654510500000|2022-06-06 10:15:00|938|937.2|939.8|939|940|939.2|938|937.2|8930
1654510800000|2022-06-06 10:20:00|939.6|939.2|941.2|940.6|942|940.8|939.6|939|3660
1654511100000|2022-06-06 10:25:00|941|940.4|940.4|940|941|940.4|940|939.4|5542
1654511400000|2022-06-06 10:30:00|940.2|939.8|936.2|935.2|940.4|939.8|936|935.2|39037
1654511700000|2022-06-06 10:35:00|936.4|935.4|938|937.6|938.8|938|936.2|935.4|4942
1654512000000|2022-06-06 10:40:00|938.4|937.8|938.8|938|941.4|940.6|937.6|937|19329
1654512300000|2022-06-06 10:45:00|938.6|938.2|936.8|936.2|938.8|938.6|936.6|936|12759
1654512600000|2022-06-06 10:50:00|936.6|936.4|933.2|932.8|937.2|936.8|932.6|932|22657
1654512900000|2022-06-06 10:55:00|933.6|932.6|931.2|930.8|933.6|933|930.4|929.6|10503
1654513200000|2022-06-06 11:00:00|931.6|930.6|931|930.2|932.4|931.4|930.4|929.6|10749
1654513500000|2022-06-06 11:05:00|931.4|930.4|932.8|932.2|933.4|932.6|931.2|930.4|8920
1654513800000|2022-06-06 11:10:00|933|932.6|933|932.4|933.8|933.2|932.4|932|6081
1654514100000|2022-06-06 11:15:00|932.8|932.6|933.4|932.8|933.4|933|932.8|932.4|1605
1654514400000|2022-06-06 11:20:00|933.2|932.6|934.4|934|934.4|934|933|932.6|6733
1654514700000|2022-06-06 11:25:00|934.8|934.2|934.4|933.8|934.8|934.4|934.2|933.8|3733
1654515000000|2022-06-06 11:30:00|934.6|934|934.6|934|935.8|935|934|933.4|11009
1654515300000|2022-06-06 11:35:00|934.4|934.2|935|934.4|935|934.6|934.4|934|1119
1654515600000|2022-06-06 11:40:00|935.2|934.6|935.2|934.6|935.6|935.2|934.8|934.4|8077
1654515900000|2022-06-06 11:45:00|935|934.4|934.8|934.4|935.6|935|934.6|934.2|5197
1654516200000|2022-06-06 11:50:00|935|934.6|936.4|936|936.4|936|934.4|933.8|6739
1654516500000|2022-06-06 11:55:00|936.8|936.2|939.4|939|939.8|939|936.8|936.2|1265
1654516800000|2022-06-06 12:00:00|940|939.2|940.4|940|941|940.4|939.8|939.2|4769
1654517100000|2022-06-06 12:05:00|940.2|939.8|939.8|939|940.4|939.8|939.2|938.8|9754
1654517400000|2022-06-06 12:10:00|||||||||62
1654517700000|2022-06-06 12:15:00|940|939.2|940.2|939.6|940.2|940|940|939.2|1926
1654518000000|2022-06-06 12:20:00|940|939.8|939|938.6|940.6|939.8|938.8|938.6|4990
1654518300000|2022-06-06 12:25:00|939.4|938.4|941.8|941.2|942.2|941.2|939|938.4|9561
1654518600000|2022-06-06 12:30:00|942|941.4|943.6|943.2|943.6|943.2|942|941.4|2257
1654518900000|2022-06-06 12:35:00|943.8|943.4|943.6|942.8|944.6|943.8|942.8|942.4|7499
1654519200000|2022-06-06 12:40:00|943.4|943|943.6|943|943.6|943.2|943.2|943|2328
1654519500000|2022-06-06 12:45:00|943.8|943.2|945.6|944.8|945.8|944.8|943.8|943.2|4368
1654519800000|2022-06-06 12:50:00|945.4|945|946.6|946|946.8|946|945.4|945|10340
1654520100000|2022-06-06 12:55:00|946.8|946.2|945.4|945|947|946.6|945.4|945|8772
1654520400000|2022-06-06 13:00:00|945.2|944.8|944.2|943.4|945.4|944.8|943.4|942.8|10528
1654520700000|2022-06-06 13:05:00|944|943.6|945.2|944.6|945.2|944.6|943.6|943.6|1492
1654521000000|2022-06-06 13:10:00|945|944.8|944.6|944.2|946|945.6|944.4|943.6|12036
1654521300000|2022-06-06 13:15:00|945|944.4|945.6|944.8|946.4|945.8|944.4|944|25567
1654521600000|2022-06-06 13:20:00|945.8|945|948.4|947.8|948.4|947.8|945.8|945|11115
1654521900000|2022-06-06 13:25:00|948.2|947.6|947.2|946.6|948.4|947.6|946.8|946.6|6084
1654522200000|2022-06-06 13:30:00|947|946.8|948.8|948.4|950.4|949.8|945|944.6|38754
1654522500000|2022-06-06 13:35:00|949|948.6|948.8|948.2|950.8|950|947.6|947|35749
1654522800000|2022-06-06 13:40:00|948.6|947.8|939.8|939.4|948.8|948|939.8|939.2|18792
1654523100000|2022-06-06 13:45:00|939.6|939.2|939.2|938.6|939.6|939.2|936.8|935.8|19059
1654523400000|2022-06-06 13:50:00|939.4|938.8|943.6|943.2|943.8|943.4|939.4|938.8|21373
1654523700000|2022-06-06 13:55:00|943.4|942.8|944.4|943.8|944.4|943.8|941.4|941.2|20758
1654524000000|2022-06-06 14:00:00|944.2|943.6|949.8|949.2|950|949.4|944|943.6|18101
1654524300000|2022-06-06 14:05:00|949.6|949|952.2|951.6|952.2|951.6|948.6|948.2|18507
1654524600000|2022-06-06 14:10:00|952|951.4|950.6|950.2|953|952.2|948.4|948|24416
1654524900000|2022-06-06 14:15:00|950.4|950|948.4|948|950.8|950.2|948|947.6|10473
1654525200000|2022-06-06 14:20:00|948.2|947.8|951|950.4|951.2|950.6|947.4|947|19693
1654525500000|2022-06-06 14:25:00|950.8|950.6|953|952.4|953.2|952.4|949.6|949|18326
1654525800000|2022-06-06 14:30:00|952.8|952.6|951|950.8|953.2|952.6|949.8|949.4|21884
1654526100000|2022-06-06 14:35:00|950.8|950.6|948.6|948|952.2|951.6|947.6|947|30307
1654526400000|2022-06-06 14:40:00|948.4|948.2|946.4|946|948.6|948.2|946.2|945.4|7435
1654526700000|2022-06-06 14:45:00|946.6|946.2|946|945.6|947.6|947.2|946|945.6|18961
1654527000000|2022-06-06 14:50:00|946.2|945.8|951|950.6|951.4|951|946|945.6|31047
1654527300000|2022-06-06 14:55:00|951.2|950.8|951.4|950.8|953|952.4|950.6|950.2|21968
1654527600000|2022-06-06 15:00:00|951.2|950.6|951.8|951.4|952|951.6|950.4|950|24399
1654527900000|2022-06-06 15:05:00|951.6|951.2|953.6|953.4|954|953.8|951.4|950.8|32841
1654528200000|2022-06-06 15:10:00|953.4|953.2|950.4|950|953.6|953.4|950.2|949.6|32788
1654528500000|2022-06-06 15:15:00|950.2|949.8|945.6|945|950.4|949.8|944.8|944.4|71045
1654528800000|2022-06-06 15:20:00|945.4|945.2|947|946.6|947.2|947|945.2|944.8|38940
1654529100000|2022-06-06 15:25:00|946.8|946.4|946|945.4|947|946.6|944.2|943.8|43086
1654585200000|2022-06-07 07:00:00|944.4|938.6|933.6|931.2|944.4|942.2|933.2|930.8|10268
1654585500000|2022-06-07 07:05:00|933.4|931|928.6|927.4|933.4|931.4|928|926.4|13543
1654585800000|2022-06-07 07:10:00|928.2|927|935.6|934.8|935.8|934.8|926.8|925.4|76745
1654586100000|2022-06-07 07:15:00|936|935|936.6|935.6|939.8|939|935.4|933.8|23415
1654586400000|2022-06-07 07:20:00|936.8|935.8|939.8|938.6|939.8|938.6|934.8|934.2|20549
1654586700000|2022-06-07 07:25:00|939.6|938|935.6|934.6|940.6|939.4|935.2|934.6|11712
1654587000000|2022-06-07 07:30:00|935.4|934.8|935.4|934.6|937.4|936.8|935.4|934.6|7236
1654587300000|2022-06-07 07:35:00|935.2|934.4|936.8|936|937|936|934|933.6|18636
1654587600000|2022-06-07 07:40:00|936.6|935.6|937|936.2|939.4|938.6|936.2|935.4|12459
1654587900000|2022-06-07 07:45:00|936.8|935.8|935.8|934.6|936.8|936|935.6|934.4|4567
1654588200000|2022-06-07 07:50:00|935.6|934.8|933.2|932.6|935.8|935.2|931.4|930.4|28370
1654588500000|2022-06-07 07:55:00|933.4|932.8|934|933.4|934.8|934.2|932.8|932.6|30410
1654588800000|2022-06-07 08:00:00|934.6|933.2|937.6|937|938.4|937.8|934.2|933.2|5960
1654589100000|2022-06-07 08:05:00|937.8|937.2|932.6|932|938.6|938|932.6|931.4|7659
1654589400000|2022-06-07 08:10:00|933|932.2|934.6|933.8|934.8|934|932.8|932|4069
1654589700000|2022-06-07 08:15:00|934.4|934|933|932.2|935.2|934.8|932.8|932.2|9069
1654590000000|2022-06-07 08:20:00|932.8|932.4|933.2|933|934.2|933.6|931.6|930.6|48029
1654590300000|2022-06-07 08:25:00|933.4|932.6|936|935.6|937.4|936.2|932.8|932.4|24399
1654590600000|2022-06-07 08:30:00|936.4|935.8|938|937.4|938.2|937.4|936|935.4|13163
1654590900000|2022-06-07 08:35:00|938.4|937.6|938.4|937.6|939|938.4|937.8|937.2|18723
1654591200000|2022-06-07 08:40:00|938.2|937.4|938|937.4|938.6|938.2|937.4|937|12878
1654591500000|2022-06-07 08:45:00|937.8|937.2|934.6|934|937.8|937.4|934.4|934|12090
1654591800000|2022-06-07 08:50:00|934.4|933.8|933.8|933.2|934.4|933.8|931.4|930.4|25761
1654592100000|2022-06-07 08:55:00|933.6|933|933.8|933.2|935.8|935.2|933.4|932.8|22802
1654592400000|2022-06-07 09:00:00|933.6|933.4|933.6|933|934|933.8|933.2|932.2|20722
1654592700000|2022-06-07 09:05:00|933.4|933.2|934.8|934.4|934.8|934.4|933.2|933|13030
1654593000000|2022-06-07 09:10:00|934.6|934.2|934.8|934.6|935.2|934.6|934|933.8|21032
1654593300000|2022-06-07 09:15:00|934.6|934.4|935.2|934.4|936.4|935.8|934.6|934|16038
1654593600000|2022-06-07 09:20:00|935.6|934.6|936.6|936|936.6|936.2|934.8|934|15829
1654593900000|2022-06-07 09:25:00|936.8|936.2|936.2|935.6|937|936.6|935.2|934.8|14542
1654594200000|2022-06-07 09:30:00|936|935.4|936|935.6|936.2|935.6|934.4|934.2|15496
1654594500000|2022-06-07 09:35:00|936.2|935.8|938.4|937.6|938.8|938.2|935.4|935|22712
1654594800000|2022-06-07 09:40:00|938.2|937.4|937.2|936.4|938.2|937.6|935.8|935.6|9038
1654595100000|2022-06-07 09:45:00|937|936.2|938.2|937.4|939.6|939|937|936.2|92813
1654595400000|2022-06-07 09:50:00|938|937.2|935.4|934.6|938|937.2|935.4|934.6|3914
1654595700000|2022-06-07 09:55:00|935.2|934.8|936|935.4|936.4|935.8|935|934.6|8488
1654596000000|2022-06-07 10:00:00|936.2|935.6|936.6|936|936.8|936.2|935.8|935.4|5853
1654596300000|2022-06-07 10:05:00|936.8|936.2|936.2|935.6|936.8|936.6|936.2|935.6|5843
1654596600000|2022-06-07 10:10:00|936.4|935.8|940.4|939.6|941|939.8|936.2|935.6|16440
1654596900000|2022-06-07 10:15:00|940.2|939.4|938|937.4|940.2|939.4|937.6|936.6|3941
1654597200000|2022-06-07 10:20:00|937.8|937|937.8|937.2|939.2|938.4|937.2|936.6|5912
1654597500000|2022-06-07 10:25:00|937.6|937.4|939.2|938.8|940.6|939.6|937.6|937.2|10089
1654597800000|2022-06-07 10:30:00|939.4|939|942.8|942.2|943.2|942.2|939.4|939|8956
1654598100000|2022-06-07 10:35:00|943.2|942.4|943.4|942.6|944.4|943.8|942.8|942.4|8036
1654598400000|2022-06-07 10:40:00|943.2|942.8|940.4|939.6|943.2|942.8|940.4|939.6|6504
1654598700000|2022-06-07 10:45:00|940.6|939.8|944|943.2|944.8|943.8|940.6|939.8|13899
1654599000000|2022-06-07 10:50:00|943.8|943.4|944|943.4|944.2|943.8|943.6|943.2|3672
1654599300000|2022-06-07 10:55:00|944.2|943.6|937.2|936.6|945.6|944.6|935|934.4|28109
1654599600000|2022-06-07 11:00:00|937.4|936.4|935.2|934.6|938|937.2|932.8|931.8|79839
1654599900000|2022-06-07 11:05:00|935.4|934.8|930.6|929.8|936.2|935.8|926.8|925.8|120016
1654600200000|2022-06-07 11:10:00|930.4|929.4|925.4|924.4|930.6|929.4|925.4|924.2|5400
1654600500000|2022-06-07 11:15:00|925.2|924|930.2|929.6|930.8|929.8|925|923.8|11582
1654600800000|2022-06-07 11:20:00|930.4|929.8|930.2|929.6|931.6|930.6|929.8|928.8|5273
1654601100000|2022-06-07 11:25:00|930|929.2|930.6|929.8|931|930.2|926.4|925.4|13883
1654601400000|2022-06-07 11:30:00|930.8|930|932|931.4|932.6|931.6|930.8|930|130895
1654601700000|2022-06-07 11:35:00|931.8|930.8|929.2|928.6|932|931|929.2|928.4|5905
1654602000000|2022-06-07 11:40:00|929|928.4|924.8|924.2|929.2|928.6|924.4|924.2|5553
1654602300000|2022-06-07 11:45:00|925|924.4|927.4|926.6|928.2|927.4|925|924.4|14499
1654602600000|2022-06-07 11:50:00|927.2|926.2|924.8|924.2|927.2|926.6|924.6|923.6|7426
1654602900000|2022-06-07 11:55:00|925|924.4|922.8|922.2|925.2|924.6|922.4|922|11145
1654603200000|2022-06-07 12:00:00|923|922.4|923|922.2|923.8|923.4|922.2|921.8|21174
1654603500000|2022-06-07 12:05:00|923.4|922|922|921.4|926.4|925.6|922|921.4|28524
1654603800000|2022-06-07 12:10:00|922.6|921.6|922|921.2|922.8|921.8|920.8|920.2|7050
1654604100000|2022-06-07 12:15:00|922.4|921.6|921.6|921|922.4|921.8|921|920.2|8864
1654604400000|2022-06-07 12:20:00|921.4|921.2|922.2|921.6|923|922.4|921.4|921|13140
1654604700000|2022-06-07 12:25:00|922|921.2|921.2|920.6|922|921.4|920.8|920.2|7152
1654605000000|2022-06-07 12:30:00|921|920.4|918.2|917.6|921|920.6|918|917|23482
1654605300000|2022-06-07 12:35:00|918.4|917.8|914|913.4|918.6|918|914|913.4|7912
1654605600000|2022-06-07 12:40:00|914.2|913.6|917.8|917.4|917.8|917.6|914.2|913.6|16935
1654605900000|2022-06-07 12:45:00|918|917.6|915.4|914.8|920|919.8|915|914.2|48330
1654606200000|2022-06-07 12:50:00|915|914.6|910|909.4|915.4|914.6|910|909.4|15927
1654606500000|2022-06-07 12:55:00|909.8|909.6|906.4|905.6|912|911|906|905.4|33309
1654606800000|2022-06-07 13:00:00|906.8|905.8|910.6|909.8|910.8|910.4|906.4|905.8|53266
1654607100000|2022-06-07 13:05:00|910.8|910|910.8|910|912|911.2|910.4|909.8|15423
1654607400000|2022-06-07 13:10:00|911|910.2|910.2|909.8|911|910.2|909.6|909.2|4937
1654607700000|2022-06-07 13:15:00|910.4|910|911.2|910.6|911.8|911.2|910.4|910|11019
1654608000000|2022-06-07 13:20:00|911.4|910.8|910.4|910|912.4|911.8|909.8|909.4|14778
1654608300000|2022-06-07 13:25:00|910.6|910.2|910.2|909.6|911|910.4|909.8|909.4|5300
1654608600000|2022-06-07 13:30:00|910|909.4|911.8|911.2|912.2|911.8|909.8|909.4|31642
1654608900000|2022-06-07 13:35:00|911.6|910.8|913.8|913|916|915.4|911.2|910.4|15300
1654609200000|2022-06-07 13:40:00|914|913.2|917|916.2|918.2|917.6|914|913.2|20428
1654609500000|2022-06-07 13:45:00|916.8|916|916.8|916.2|919.4|918.8|916|915.6|23432
1654609800000|2022-06-07 13:50:00|916.6|916.4|916.6|915.8|920.8|920.4|916.4|915.6|22950
1654610100000|2022-06-07 13:55:00|916.8|916|914.6|914.2|917|916.8|914.6|914|31931
1654610400000|2022-06-07 14:00:00|914.4|914|915.8|915|916.8|916.4|913.6|913|22070
1654610700000|2022-06-07 14:05:00|916|915.2|915.8|915.6|917.8|917|915.4|915|14498
1654611000000|2022-06-07 14:10:00|915.6|915.4|920|919.6|921|920.4|915.6|915.4|21338
1654611300000|2022-06-07 14:15:00|920.2|919.8|921.8|921.2|924|923.4|920.2|919.8|17615
1654611600000|2022-06-07 14:20:00|922.2|921.4|923|922.2|923|922.2|920.6|920|62495
1654611900000|2022-06-07 14:25:00|922.8|922.4|927|926.6|927|926.6|922.8|922.2|595288
1654612200000|2022-06-07 14:30:00|926.8|926.2|925.6|925|927.4|926.8|923.8|923.4|26450
1654612500000|2022-06-07 14:35:00|925.8|925.2|928.6|928.2|929.2|928.6|925.8|925.2|21658
1654612800000|2022-06-07 14:40:00|928.4|928|928.8|928.2|930.4|930|928.4|927.8|29733
1654613100000|2022-06-07 14:45:00|928.6|927.8|928.6|928|929.8|929.4|927.8|927.2|20103
1654613400000|2022-06-07 14:50:00|928.4|928.2|926.8|926.4|929.2|928.8|925.8|925.4|47395
1654613700000|2022-06-07 14:55:00|926.6|926.2|926|925.4|927|926.4|925.6|925.4|17722
1654614000000|2022-06-07 15:00:00|926.2|925.6|926.2|925.6|927.2|927|925.4|924.6|24782
1654614300000|2022-06-07 15:05:00|926|925.8|925|924.6|926|925.8|924.2|924|23720
1654614600000|2022-06-07 15:10:00|924.8|924.4|926.4|926.2|926.6|926.4|924.8|924.4|21326
1654614900000|2022-06-07 15:15:00|926.2|926|925.2|924.8|926.8|926.4|924.8|924.6|41168
1654615200000|2022-06-07 15:20:00|925.4|925|924.2|923.8|926.4|926.2|923.4|923|22086
1654615500000|2022-06-07 15:25:00|924.4|924|924.4|923.8|924.4|924|923.2|923|27095
1654671600000|2022-06-08 07:00:00|922.6|921.2|921.6|919.8|934|927.4|919.4|916|41772
1654671900000|2022-06-08 07:05:00|921.4|919.6|923.4|922|924.6|923.6|920.2|919.2|13114
1654672200000|2022-06-08 07:10:00|923.2|922.2|928.6|927.8|928.6|928.2|919.4|918|30203
1654672500000|2022-06-08 07:15:00|928.4|927.6|925.6|924.4|929|928.4|924.8|923.6|15112
1654672800000|2022-06-08 07:20:00|925.4|924.6|921.4|920.6|925.4|924.6|920.6|919.2|18258
1654673100000|2022-06-08 07:25:00|921.2|920.4|921.6|920.4|923|922.2|918.8|918.2|25827
1654673400000|2022-06-08 07:30:00|921.4|920.2|921.2|920.4|922.8|922|919|917.8|9414
1654673700000|2022-06-08 07:35:00|921|920.2|923.8|923|923.8|923|920|919.2|7621
1654674000000|2022-06-08 07:40:00|923.6|922.6|922.8|922.2|924.6|923.6|921|920|10831
1654674300000|2022-06-08 07:45:00|922.6|921.8|922.2|921.8|923.8|923.2|920.2|919.6|20411
1654674600000|2022-06-08 07:50:00|922|921.4|922.4|921.4|926|924.8|922|921.4|6463
1654674900000|2022-06-08 07:55:00|922.2|921|922.6|921.8|926.4|925.6|921.4|920.8|19430
1654675200000|2022-06-08 08:00:00|922.4|921.4|920.6|920|922.6|921.4|919.8|919|11338
1654675500000|2022-06-08 08:05:00|921|920.2|925|924.2|925.2|924.8|921|920|23724
1654675800000|2022-06-08 08:10:00|924.8|924.4|924.8|924.2|926|925.6|923.8|923.6|30554
1654676100000|2022-06-08 08:15:00|924.6|924.4|925|924.6|925.8|925|924.2|923.8|31756
1654676400000|2022-06-08 08:20:00|925.4|924.8|927.8|927.4|928.4|927.8|924.8|924|89077
1654676700000|2022-06-08 08:25:00|927.6|926.8|925|924.4|927.6|926.8|924.8|923.8|10880
1654677000000|2022-06-08 08:30:00|924.8|924|923|922.4|925|924.4|922.8|922|5766
1654677300000|2022-06-08 08:35:00|923.2|922.6|922.8|922|923.8|923.2|922.2|921.2|9214
1654677600000|2022-06-08 08:40:00|922.6|922.2|925|923.8|925.2|923.8|922.2|921.6|7179
1654677900000|2022-06-08 08:45:00|925.2|924|924|923.2|926.4|925.6|922.8|922.2|19195
1654678200000|2022-06-08 08:50:00|924.4|923.4|927.6|926.8|929|928.2|924.4|923.4|12206
1654678500000|2022-06-08 08:55:00|927.4|926.6|927.8|927.2|927.8|927.2|926.4|926|6261
1654678800000|2022-06-08 09:00:00|928|927.4|927.2|926.6|928|927.4|927|926.6|5458
1654679100000|2022-06-08 09:05:00|927.6|926.8|926.6|926|928.4|927.6|926.2|926|5961
1654679400000|2022-06-08 09:10:00|926.8|926.2|928.4|928|928.8|928.2|926.8|926|10732
1654679700000|2022-06-08 09:15:00|928.2|927.4|929.8|929.2|930.6|929.8|928|927.2|10945
1654680000000|2022-06-08 09:20:00|929.6|929.4|928.6|928.2|929.8|929.4|927.8|927|5256
1654680300000|2022-06-08 09:25:00|929|928.4|928.4|927.8|930.8|929.8|928.4|927.8|4856
1654680600000|2022-06-08 09:30:00|928.2|928.2|928.6|927.8|928.8|928.4|928.2|927.2|2372
1654680900000|2022-06-08 09:35:00|928.4|927.6|928|927.4|928.4|927.8|927.6|926.6|3529
1654681200000|2022-06-08 09:40:00|928.2|927.2|927.6|927|928.4|928|927.6|927|5401
1654681500000|2022-06-08 09:45:00|928|927.2|929.6|928.8|930|929|927.4|927|7361
1654681800000|2022-06-08 09:50:00|929.4|929|930.8|930.2|932|931.4|929.4|929|9625
1654682100000|2022-06-08 09:55:00|930.6|930.4|929.2|928.6|930.8|930.4|929.2|928.6|4441
1654682400000|2022-06-08 10:00:00|929.4|928.2|927.2|926.8|929.4|928.6|926.2|925.2|6025
1654682700000|2022-06-08 10:05:00|927|926.6|925|924.2|927|926.8|923.4|922.2|6353
1654683000000|2022-06-08 10:10:00|924.8|924.4|929|928.4|929|928.4|924.8|924.2|10451
1654683300000|2022-06-08 10:15:00|928.8|928.2|928.2|927.8|930.4|929.6|928|927.2|5147
1654683600000|2022-06-08 10:20:00|928|927.6|927|926.2|928.2|927.8|926.2|925.2|189179
1654683900000|2022-06-08 10:25:00|927.2|926.4|925.4|924.4|927.2|926.6|925.4|924.4|55352
1654684200000|2022-06-08 10:30:00|925.2|924.2|925.2|924.6|925.4|924.6|924.2|923.4|4695
1654684500000|2022-06-08 10:35:00|925.4|924.8|925.6|925|927.2|926.4|925.4|924.8|8394
1654684800000|2022-06-08 10:40:00|925.4|925.2|925|924.4|925.8|925.4|924.6|924.4|6820
1654685100000|2022-06-08 10:45:00|924.8|924.2|926|925.4|926|925.8|924.2|923.6|11383
1654685400000|2022-06-08 10:50:00|926.2|925.6|927.8|927.2|928.4|927.6|926.2|925.6|13445
1654685700000|2022-06-08 10:55:00|928|927.4|928|927|930|929.6|928|927|13639
1654686000000|2022-06-08 11:00:00|927.8|926.8|930.6|929.8|930.8|930|926.8|926.2|9630
1654686300000|2022-06-08 11:05:00|930.8|930|932|931.4|932.4|932|930.8|930|9463
1654686600000|2022-06-08 11:10:00|931.8|931.2|933|932.4|933.8|933.2|931.6|930.8|6373
1654686900000|2022-06-08 11:15:00|933.2|932.8|931.8|931.2|933.6|933|929.4|928.8|26518
1654687200000|2022-06-08 11:20:00|931.6|931|933|932.4|933|932.6|931.2|930.6|3408
1654687500000|2022-06-08 11:25:00|933.2|932.6|933.2|932.8|934.2|933.2|932.4|932.2|9418
1654687800000|2022-06-08 11:30:00|933|932.4|931.6|930.8|933.6|932.8|931|930|9183
1654688100000|2022-06-08 11:35:00|931.4|930.6|931.8|931|932.2|931.6|930.8|930|6901
1654688400000|2022-06-08 11:40:00|931.6|930.6|931.6|930.8|931.6|931|931|930.6|3504
1654688700000|2022-06-08 11:45:00|931.4|931|930.6|930.2|932.2|931.6|930.2|930|15082
1654689000000|2022-06-08 11:50:00|930.4|930|929.6|929|930.4|930|929.4|929|15466
1654689300000|2022-06-08 11:55:00|929.4|928.8|930.6|930|931.4|931|929|928.8|8788
1654689600000|2022-06-08 12:00:00|930.4|929.8|934.6|933.8|934.6|933.8|929.4|929|37521
1654689900000|2022-06-08 12:05:00|934.8|934|935.4|934.6|935.6|935.2|934.2|933.8|6504
1654690200000|2022-06-08 12:10:00|935.8|934.8|936.4|935.8|937.4|937|935.6|934.8|9419
1654690500000|2022-06-08 12:15:00|936.6|936|937.8|937|938.4|937.8|936.6|935.8|4484
1654690800000|2022-06-08 12:20:00|937.6|936.8|934.8|934.2|937.6|936.8|934.2|933.8|51129
1654691100000|2022-06-08 12:25:00|934.6|934|934.8|934.2|935.8|935|934.6|933.8|7000
1654691400000|2022-06-08 12:30:00|934.6|934|933.8|932.8|934.6|934|932.4|931.4|5407
1654691700000|2022-06-08 12:35:00|933.6|933|934.8|934|936|935|933.6|933|2242
1654692000000|2022-06-08 12:40:00|934.6|933.8|935.6|935.2|936.2|935.2|934|933.2|6440
1654692300000|2022-06-08 12:45:00|936|935.4|937|936.2|937.2|936.6|935.6|934.8|4904
1654692600000|2022-06-08 12:50:00|936.4|936.4|936.4|935.2|937|936.4|934.4|933.6|11865
1654692900000|2022-06-08 12:55:00|936.2|935|936.8|936.2|937.2|936.6|935.8|934.8|4778
1654693200000|2022-06-08 13:00:00|937|936.4|937.2|936.2|938|937.2|935|934.4|10347
1654693500000|2022-06-08 13:05:00|937|935.8|936.6|936|937.2|936.2|936|935.2|3616
1654693800000|2022-06-08 13:10:00|936.4|935.6|937.2|936.6|937.6|936.6|936|935|4975
1654694100000|2022-06-08 13:15:00|937.4|937.2|939.8|939.2|940.2|939.6|937.2|936.6|14739
1654694400000|2022-06-08 13:20:00|939.4|939|936.4|935.8|939.4|939|936.2|935.8|8894
1654694700000|2022-06-08 13:25:00|936.8|936|936.6|936.2|937.4|937|936.4|935.6|3961
1654695000000|2022-06-08 13:30:00|936.4|936|935.2|934.4|937.6|937.2|934.8|934.2|69059
1654695300000|2022-06-08 13:35:00|935|934.6|942|941.6|944|943.4|935|934.4|25137
1654695600000|2022-06-08 13:40:00|941.8|941.4|940.6|939.8|942.6|942|940|939.4|6460
1654695900000|2022-06-08 13:45:00|940.8|940|940.2|939.6|941.4|940.8|939|938.6|11389
1654696200000|2022-06-08 13:50:00|940.6|939.8|940.4|940|941.2|940.6|938.2|937.8|17251
1654696500000|2022-06-08 13:55:00|940.8|940.2|941.8|941.4|943.8|943.2|940.8|940.2|6515
1654696800000|2022-06-08 14:00:00|941.6|941|941.6|941.2|942.2|941.4|939.8|939.4|11430
1654697100000|2022-06-08 14:05:00|941.8|941.4|944|943.4|945.6|944.4|941.8|941.4|11201
1654697400000|2022-06-08 14:10:00|944.2|943.6|941|940.4|944.2|943.8|940.8|940.4|17317
1654697700000|2022-06-08 14:15:00|940.6|940.2|944.8|944.2|944.8|944.2|940|939.6|15171
1654698000000|2022-06-08 14:20:00|944.6|944|947.8|947.2|948|947.4|943.2|942.6|12662
1654698300000|2022-06-08 14:25:00|947.6|947.4|945.8|945.4|948|947.4|945.6|945.2|9661
1654698600000|2022-06-08 14:30:00|946|945.6|943.6|943.2|946|945.6|943.6|943.2|22553
1654698900000|2022-06-08 14:35:00|943.4|942.6|940.8|940.2|943.6|942.8|939.8|939.4|38785
1654699200000|2022-06-08 14:40:00|941|940.4|942.8|942.4|943.2|942.6|940.6|940.2|15527
1654699500000|2022-06-08 14:45:00|943.2|942.6|944|943.4|944.2|943.6|942.2|942|9260
1654699800000|2022-06-08 14:50:00|943.8|943.2|946|945.6|946|945.8|943.6|943.2|8692
1654700100000|2022-06-08 14:55:00|945.8|945.4|944.4|944|946|945.6|944.2|943.8|17177
1654700400000|2022-06-08 15:00:00|944.8|944.2|943|942.6|946.4|945.8|942.6|942.2|18103
1654700700000|2022-06-08 15:05:00|943.4|942.8|948.6|948.2|949.8|949.4|943|942.8|24388
1654701000000|2022-06-08 15:10:00|948.4|948.4|950|949.6|950.6|950.2|948|947.6|17863
1654701300000|2022-06-08 15:15:00|950.2|950|948.6|948|951.8|951.2|948.4|947.8|33093
1654701600000|2022-06-08 15:20:00|949|948.2|951.6|951.2|951.6|951.2|949|948.2|9137
1654701900000|2022-06-08 15:25:00|951.4|951|949.6|948.6|951.4|951|949.2|948.2|24708
1654758000000|2022-06-09 07:00:00|950.6|935|939.4|937.6|950.6|942.2|938|935|9090
1654758300000|2022-06-09 07:05:00|939|936.6|940.6|939.4|941|939.6|937|935|5297
1654758600000|2022-06-09 07:10:00|940.8|939.6|937|936|940.8|939.6|936.4|935.2|8398
1654758900000|2022-06-09 07:15:00|936.8|935.8|937.4|936.4|940|939.2|936|934.8|16329
1654759200000|2022-06-09 07:20:00|937.8|936.6|940.4|939.6|940.4|939.8|937.6|936.6|3670
1654759500000|2022-06-09 07:25:00|941|939.8|939.4|938.6|942|941.4|937.8|936.6|6778
1654759800000|2022-06-09 07:30:00|939.2|938.2|937.4|936.2|939.4|938.2|934.2|933.2|14356
1654760100000|2022-06-09 07:35:00|937.2|936.4|939.6|939|940.2|939.2|936|935.2|10464
1654760400000|2022-06-09 07:40:00|940|939.2|939.6|938.6|941.2|940.4|939.2|938.6|7193
1654760700000|2022-06-09 07:45:00|939.4|938.4|940.4|939.6|940.6|940|937.2|936.4|5586
1654761000000|2022-06-09 07:50:00|940.6|939.8|940.2|939.2|941.8|941|939.6|938.6|6578
1654761300000|2022-06-09 07:55:00|940|938.8|939.4|938.6|941.4|940.4|938.2|937.2|3996
1654761600000|2022-06-09 08:00:00|939.2|938.8|938.6|937.8|940.2|939.4|937.8|936.8|6292
1654761900000|2022-06-09 08:05:00|938.4|937.6|929.4|928.4|938.4|937.6|928.6|927.6|4676
1654762200000|2022-06-09 08:10:00|929.2|928|922.2|921.6|929.4|928.2|921|920.2|8193
1654762500000|2022-06-09 08:15:00|922|921.2|921.8|921|922|921.2|919|918.4|23207
1654762800000|2022-06-09 08:20:00|921.6|920.6|920|919.6|921.8|921|919.2|918.4|12346
1654763100000|2022-06-09 08:25:00|920.2|919.8|918.8|918.6|920.4|920|918.8|918.6|10567
1654763400000|2022-06-09 08:30:00|918.6|918.4|923.6|922.8|923.8|922.8|918.2|918|17289
1654763700000|2022-06-09 08:35:00|923.8|923|918.8|918.2|924.4|923.8|918.6|918.2|15280
1654764000000|2022-06-09 08:40:00|918.6|918.4|920|919.4|921|920.6|918.6|918.2|23585
1654764300000|2022-06-09 08:45:00|919.8|919|925|924.2|925.2|924.4|919.6|919|15534
1654764600000|2022-06-09 08:50:00|925.4|924.4|921.6|920.4|926.2|925.8|921.4|920.4|51005
1654764900000|2022-06-09 08:55:00|921.4|920.6|919.8|919.4|921.6|920.8|919.2|918.6|27885
1654765200000|2022-06-09 09:00:00|919.6|919|916.4|915.8|919.6|919.2|915.6|914.6|22013
1654765500000|2022-06-09 09:05:00|916.6|916|920.4|919.6|920.6|919.6|915.4|915|20596
1654765800000|2022-06-09 09:10:00|920.8|919.8|920.8|920|922.2|921.6|919.8|919|5012
1654766100000|2022-06-09 09:15:00|920.6|920.2|919|918.6|921.6|921|918.8|918.4|22748
1654766400000|2022-06-09 09:20:00|918.8|918.4|920.4|919.6|921.2|920.4|918.6|918.2|10861
1654766700000|2022-06-09 09:25:00|920.2|919.8|920.6|920|921.4|920.6|920.2|919.6|9366
1654767000000|2022-06-09 09:30:00|920.2|919.6|921.6|921|921.6|921|919.6|919.4|11618
1654767300000|2022-06-09 09:35:00|921.8|921.2|921.4|921|922.2|921.4|920.6|920|5212
1654767600000|2022-06-09 09:40:00|921.2|920.6|919.8|919.4|921.2|920.6|919.6|919.4|7429
1654767900000|2022-06-09 09:45:00|919.6|919.6|921.2|920.6|921.8|921.2|919.4|918.6|10592
1654768200000|2022-06-09 09:50:00|921.4|920.8|922.6|922|923|922.2|921.4|920.6|15553
1654768500000|2022-06-09 09:55:00|922.4|921.6|920|919.2|922.4|921.6|919.4|919|74481
1654768800000|2022-06-09 10:00:00|920.2|919.4|923.2|922.4|923.6|922.6|920.2|919.4|7469
1654769100000|2022-06-09 10:05:00|923.4|922.6|924.8|924|925.2|924.4|923.4|922.6|9369
1654769400000|2022-06-09 10:10:00|924.6|924.2|920.2|919.8|924.6|924.2|920.2|919.4|25862
1654769700000|2022-06-09 10:15:00|920|919.4|920.8|920.2|920.8|920.4|919.8|919.4|4055
1654770000000|2022-06-09 10:20:00|920.6|920|921.8|921|923|922.2|920|919.6|12758
1654770300000|2022-06-09 10:25:00|922.2|921.2|922.2|921.6|922.6|922|922|921.2|3928
1654770600000|2022-06-09 10:30:00|922.6|922|923.4|923|924.2|923.4|922|921.6|10897
1654770900000|2022-06-09 10:35:00|923.6|923.2|923.4|922.6|924|923.6|921.2|920.4|44543
1654771200000|2022-06-09 10:40:00|923.2|922.4|923.4|922.6|924.2|923.2|922.4|921.8|15575
1654771500000|2022-06-09 10:45:00|923.2|922.4|920.8|920.2|923.8|923|920.8|920|19314
1654771800000|2022-06-09 10:50:00|921.2|920.4|921|920.4|921.2|920.8|919.4|918.8|22884
1654772100000|2022-06-09 10:55:00|920.8|920.6|921.8|921.2|922.4|921.8|919.6|919.4|22133
1654772400000|2022-06-09 11:00:00|922|921.4|922.8|922|924.2|923.6|921.6|920.8|21308
1654772700000|2022-06-09 11:05:00|922.6|921.6|922.2|921.6|923.6|922.8|921.8|921.4|6062
1654773000000|2022-06-09 11:10:00|922|921.4|921.8|921|922.6|921.8|921|920|13294
1654773300000|2022-06-09 11:15:00|921.6|920.8|921.6|921|922.6|921.8|921|920.2|24289
1654773600000|2022-06-09 11:20:00|922|921.2|925.2|924.2|930|929|920|919.6|32035
1654773900000|2022-06-09 11:25:00|925.4|924.4|922|921|927.4|926.4|921.6|920.6|6418
1654774200000|2022-06-09 11:30:00|921.8|920.8|921|920.4|923.6|922.8|921|920.2|5084
1654774500000|2022-06-09 11:35:00|920.8|920.2|921.8|921.2|922|921.4|920.4|920|9668
1654774800000|2022-06-09 11:40:00|921.6|921|920.8|920.2|921.8|921.2|920.2|919.6|8926
1654775100000|2022-06-09 11:45:00|921|920|920.6|920|927|925.8|919.6|919.2|39853
1654775400000|2022-06-09 11:50:00|920.8|920.2|918.2|917.4|922.8|921.8|918|917.4|18610
1654775700000|2022-06-09 11:55:00|918|917|919|918.4|919.8|919|915.8|915.2|100935
1654776000000|2022-06-09 12:00:00|918.8|918.2|918.4|917.4|920.2|919.6|916.8|915.8|44049
1654776300000|2022-06-09 12:05:00|918|917.6|919|918.2|919.8|919.2|917.6|917.4|12668
1654776600000|2022-06-09 12:10:00|918.8|918|916.4|916|919|918.6|915.6|914.6|26391
1654776900000|2022-06-09 12:15:00|916.2|915.6|917|916.4|917|916.6|915.6|914.8|16316
1654777200000|2022-06-09 12:20:00|916.8|916|915.4|915|917|916.4|913.6|912.8|22324
1654777500000|2022-06-09 12:25:00|915.6|915.2|916.8|916.2|916.8|916.2|915.4|914.8|10684
1654777800000|2022-06-09 12:30:00|916.6|916|915.2|914.6|916.8|916|914.2|913.2|7627
1654778100000|2022-06-09 12:35:00|915|914.4|917|916.2|917.2|916.2|913.2|912.8|18447
1654778400000|2022-06-09 12:40:00|916.8|916|915.8|915.2|918.2|917.4|915.6|915.2|5419
1654778700000|2022-06-09 12:45:00|916.2|915.4|916.2|915.6|917|916.6|915.2|914.6|12022
1654779000000|2022-06-09 12:50:00|916|915.4|916.4|916|917.2|917|915.6|915.2|13374
1654779300000|2022-06-09 12:55:00|916.6|916.2|916|915.4|918.2|917.4|916|915.2|12974
1654779600000|2022-06-09 13:00:00|915.8|915.6|916.8|916.2|917.8|917.4|915.6|915.2|10018
1654779900000|2022-06-09 13:05:00|916.6|916|917.2|916.6|917.6|916.6|914.6|914|15679
1654780200000|2022-06-09 13:10:00|917.6|916.8|916.2|915.6|918.2|917.4|916|915.4|11823
1654780500000|2022-06-09 13:15:00|916|915.2|917.4|916.8|917.4|917.2|914.6|913.8|28483
1654780800000|2022-06-09 13:20:00|917.2|917|915.4|914.8|918.6|917.8|914|913.6|29530
1654781100000|2022-06-09 13:25:00|915.2|915|917.6|917|919.4|918.8|915.2|915|13332
1654781400000|2022-06-09 13:30:00|917.4|916.6|918|917.2|918.6|918|915.4|914.8|43948
1654781700000|2022-06-09 13:35:00|917.8|917.4|916.8|916.4|918.4|917.8|915.2|914.8|31223
1654782000000|2022-06-09 13:40:00|916.6|916.2|915.4|914.6|916.8|916.6|913.2|913|34640
1654782300000|2022-06-09 13:45:00|915.2|914.8|917.4|916.6|917.8|917|914.4|913.8|25856
1654782600000|2022-06-09 13:50:00|917.8|916.8|920.2|919.4|920.4|920|917.2|916.8|22944
1654782900000|2022-06-09 13:55:00|920|919.2|918.6|917.8|922.6|922|918.6|917.8|15542
1654783200000|2022-06-09 14:00:00|918.4|918|916|915.2|919.2|918.8|914.8|914|25075
1654783500000|2022-06-09 14:05:00|915.8|914.8|914.2|913.6|916|915.6|913.4|912.8|17388
1654783800000|2022-06-09 14:10:00|914|913.2|917.6|917|918.2|917.4|912.8|912.4|17417
1654784100000|2022-06-09 14:15:00|917.4|916.8|919.2|918.4|920.2|919.4|917.4|916.8|117860
1654784400000|2022-06-09 14:20:00|919.4|918.6|921.2|920.4|922.4|921.6|919.2|918.6|17961
1654784700000|2022-06-09 14:25:00|921.4|920.6|922|921.2|923.4|922.6|920.8|920|17539
1654785000000|2022-06-09 14:30:00|922.2|921.4|918.6|918|922.4|922|918|917.6|28357
1654785300000|2022-06-09 14:35:00|918.4|918.2|922.2|921.6|923|922.4|918.4|918|13083
1654785600000|2022-06-09 14:40:00|922|921.4|920.6|919.8|922.2|921.6|918.8|918.2|21766
1654785900000|2022-06-09 14:45:00|920.4|920|920.8|920.2|920.8|920.4|918.4|918|13199
1654786200000|2022-06-09 14:50:00|920.6|920|919.6|919.2|920.8|920|918.6|918.2|26684
1654786500000|2022-06-09 14:55:00|919.4|919|920.6|920|921.6|921|919|918.8|22115
1654786800000|2022-06-09 15:00:00|920.4|919.8|920.6|920.2|921.4|921|919.6|919.4|26239
1654787100000|2022-06-09 15:05:00|921|920.4|919.4|918.8|921|920.6|918|917.8|24014
1654787400000|2022-06-09 15:10:00|919.6|919|919.8|919.4|922|921.6|919|918.8|20575
1654787700000|2022-06-09 15:15:00|920.2|919.6|919.8|919.2|921|920.6|919.2|918.8|26450
1654788000000|2022-06-09 15:20:00|920|919.4|920.2|919.8|920.4|920.2|919.6|919.2|31641
1654788300000|2022-06-09 15:25:00|920|920|920.8|920.2|920.8|920.2|919.8|919.4|33218
1654844400000|2022-06-10 07:00:00|907.2|904.2|909.6|907.6|909.6|908.2|905.2|904.2|32563
1654844700000|2022-06-10 07:05:00|909.4|907.4|912.4|911|917|915.2|909.4|907.4|32720
1654845000000|2022-06-10 07:10:00|912.2|910.4|910|908.8|914.4|913.2|909.8|908.2|29947
1654845300000|2022-06-10 07:15:00|909.8|909|909.6|908.6|911.6|911|907.4|906.2|175360
1654845600000|2022-06-10 07:20:00|909.8|908.8|911.4|910.4|912.2|911.6|908.4|907.8|16103
1654845900000|2022-06-10 07:25:00|911.2|910.6|914|913|914.6|913.4|910.8|909.8|24754
1654846200000|2022-06-10 07:30:00|913.8|912.8|914.6|913.8|915|914.2|912.4|911.6|8725
1654846500000|2022-06-10 07:35:00|914.4|914|915.2|914.6|917.4|916.6|914.2|913.6|18116
1654846800000|2022-06-10 07:40:00|915|914.2|915.6|915|918.6|917.8|914.2|913.4|53563
1654847100000|2022-06-10 07:45:00|915.8|915.2|915.2|914.6|918.6|917.8|914.8|914|14395
1654847400000|2022-06-10 07:50:00|915.4|914.8|915.8|914.8|916|915.4|914.4|913.6|10947
1654847700000|2022-06-10 07:55:00|915.6|915|915.6|914.8|916.8|916.2|911.6|910.6|20609
1654848000000|2022-06-10 08:00:00|915|914.4|918|917|919.6|918.6|915|914.4|22044
1654848300000|2022-06-10 08:05:00|918.4|917.2|916.8|916|918.4|917.6|916.2|915.6|12998
1654848600000|2022-06-10 08:10:00|917|916.2|917.2|916.4|920|919.4|916.4|915.6|19498
1654848900000|2022-06-10 08:15:00|917|916.2|915.8|915.2|919|918|915.8|915|8790
1654849200000|2022-06-10 08:20:00|915.6|914.4|915.8|915.2|917.4|916.6|914.8|914|141020
1654849500000|2022-06-10 08:25:00|915.6|915|916.2|915.6|917.8|917|915.4|914.6|10433
1654849800000|2022-06-10 08:30:00|916|915.4|915.4|914.8|916|915.4|914.4|913.8|10646
1654850100000|2022-06-10 08:35:00|915.2|914.2|917.4|916.6|917.6|916.8|914.8|914.2|7484
1654850400000|2022-06-10 08:40:00|917.6|916.8|920|919.4|920|919.4|917|916.8|8094
1654850700000|2022-06-10 08:45:00|919.8|919.2|919.8|919.2|921|920.4|919.4|919|8753
1654851000000|2022-06-10 08:50:00|920|919.4|920.2|919.6|921|920.4|919.8|919|5621
1654851300000|2022-06-10 08:55:00|920|919.2|919.6|918.6|920.6|920|919.2|918.6|3981
1654851600000|2022-06-10 09:00:00|919.2|918.8|919.4|918.6|922.2|921.4|918.8|918.6|8590
1654851900000|2022-06-10 09:05:00|919.6|918.8|919.8|919|920.4|919.8|919|918.6|1824
1654852200000|2022-06-10 09:10:00|919.6|918.8|919|918.2|919.6|919.2|918|917.4|12103
1654852500000|2022-06-10 09:15:00|919.2|918.6|920|919.4|920.8|920|919.2|918.6|5372
1654852800000|2022-06-10 09:20:00|919.8|919|916.8|916.2|919.8|919.4|916.8|916.2|7519
1654853100000|2022-06-10 09:25:00|917.2|916.4|916.2|915.6|918|917.6|916.2|915.6|7708
1654853400000|2022-06-10 09:30:00|916|915.2|916.2|915.4|916.4|915.4|914.6|913.6|116937
1654853700000|2022-06-10 09:35:00|916.4|915.6|920.2|919.4|920.2|919.4|916.4|915.6|130630
1654854000000|2022-06-10 09:40:00|920|919.6|922.4|922|923.2|922.8|919.8|919.4|39601
1654854300000|2022-06-10 09:45:00|922.2|921.8|921.8|921.2|922.2|921.8|920.6|919.6|11949
1654854600000|2022-06-10 09:50:00|921.6|921|921.6|921.2|922.2|921.6|919.8|919|97736
1654854900000|2022-06-10 09:55:00|921.4|920.8|923.4|922.8|923.4|922.8|920|919.4|15023
1654855200000|2022-06-10 10:00:00|923.8|923|925.4|924.6|926.2|925|922.8|922|31206
1654855500000|2022-06-10 10:05:00|925.2|925.2|926.4|925.4|930.6|930|924.6|924|56508
1654855800000|2022-06-10 10:10:00|926.2|925.6|923.2|922.6|926.4|925.8|923|922.4|4899
1654856100000|2022-06-10 10:15:00|923.6|922.8|925|924.4|925.2|924.4|923.2|922.6|4679
1654856400000|2022-06-10 10:20:00|925.4|924.6|924.6|924|926.6|925.6|924|923.2|9018
1654856700000|2022-06-10 10:25:00|924.4|923.8|923.4|922.8|924.4|923.8|923.2|922.6|3219
1654857000000|2022-06-10 10:30:00|923.2|922.6|920.6|919.6|923.4|922.6|920.4|919.6|6335
1654857300000|2022-06-10 10:35:00|920.4|919.8|920|919.4|920.4|920|919.8|919|3810
1654857600000|2022-06-10 10:40:00|919.8|919.2|917.8|917|919.8|919.2|917.4|916.4|7140
1654857900000|2022-06-10 10:45:00|918.2|917.2|917.6|917|918.4|918|917.4|917|5087
1654858200000|2022-06-10 10:50:00|917.4|916.8|920.4|919.6|920.6|920|917.2|916.8|11130
1654858500000|2022-06-10 10:55:00|920.2|919.8|919.8|919|920.8|920.6|919.8|919|5347
1654858800000|2022-06-10 11:00:00|920|919.2|920.6|920|920.6|920.2|920|919.2|4310
1654859100000|2022-06-10 11:05:00|921|920.2|922|921.4|922.4|921.4|921|920.2|4209
1654859400000|2022-06-10 11:10:00|921.8|921.6|920.6|919.8|921.8|921.6|920.2|919.8|5556
1654859700000|2022-06-10 11:15:00|920.4|919.6|920.4|919.8|920.6|920|919.8|919.4|3390
1654860000000|2022-06-10 11:20:00|920.2|919.4|921.2|920.4|921.6|921|920|919.4|6800
1654860300000|2022-06-10 11:25:00|921.4|920.6|923.4|922.6|923.4|922.6|921.2|920.6|5030
1654860600000|2022-06-10 11:30:00|923.2|922.4|923.4|922.8|924.2|923.6|922.2|921.4|3493
1654860900000|2022-06-10 11:35:00|923.2|922.4|923|922|923.4|922.8|921.6|920.6|4206
1654861200000|2022-06-10 11:40:00|922.8|922.2|924.4|923.6|925|924.4|922.8|922.2|3968
1654861500000|2022-06-10 11:45:00|924.6|923.8|921.8|921.2|924.6|924|921.4|920.8|5325
1654861800000|2022-06-10 11:50:00|921.6|921|922.8|922|922.8|922.2|921.2|920.4|4077
1654862100000|2022-06-10 11:55:00|922.6|922.2|921|920.4|922.6|922.2|921|920.2|168684
1654862400000|2022-06-10 12:00:00|921.4|920.6|922.2|921.4|922.6|922.4|921.4|920.6|2392
1654862700000|2022-06-10 12:05:00|922.6|921.6|924.8|924|924.8|924|922.6|921.6|17930
1654863000000|2022-06-10 12:10:00|925|924.2|922.2|921.4|925.8|924.8|921.8|921.4|8602
1654863300000|2022-06-10 12:15:00|922|921.2|922.4|921.8|923|922.6|922|921.2|3963
1654863600000|2022-06-10 12:20:00|922.2|921.6|920|919.2|923|922.6|920|919.2|16951
1654863900000|2022-06-10 12:25:00|920.2|919.4|921.2|920.8|922.2|921.4|920|919.4|39052
1654864200000|2022-06-10 12:30:00|921|920.4|917|916.2|921.8|920.8|912.6|911.6|118374
1654864500000|2022-06-10 12:35:00|917.2|916.4|914.6|913.8|918.4|917.4|912.8|912.2|38457
1654864800000|2022-06-10 12:40:00|914.4|914|918.6|918|921|919.8|914|913|78488
1654865100000|2022-06-10 12:45:00|918.8|918.2|915.8|915|920|919.2|915.4|914.2|108624
1654865400000|2022-06-10 12:50:00|915.6|914.8|917.8|916.8|918|917.2|913.6|913.2|47355
1654865700000|2022-06-10 12:55:00|917.6|916.6|916|915.2|918.4|917.2|915.2|914.4|12355
1654866000000|2022-06-10 13:00:00|916.2|915.4|919.4|918.8|919.4|918.8|916.2|915.4|17820
1654866300000|2022-06-10 13:05:00|919.2|919|917.8|917.2|919.4|919|917.2|916.6|10846
1654866600000|2022-06-10 13:10:00|917.6|917.4|917.6|916.8|917.6|917.4|915.8|915.4|18780
1654866900000|2022-06-10 13:15:00|917|917|918|917.2|918.6|918|916.4|915.8|13197
1654867200000|2022-06-10 13:20:00|918.2|917.4|917.2|916.6|918.4|918|916.6|916.2|12794
1654867500000|2022-06-10 13:25:00|917|916.8|918.6|918|919|918|917|916.4|3653
1654867800000|2022-06-10 13:30:00|918.4|918.2|916|915.4|920.2|919.8|915|914.8|53736
1654868100000|2022-06-10 13:35:00|916.2|915.6|921.6|920.8|922.4|921.4|916|915.4|39786
1654868400000|2022-06-10 13:40:00|921.4|920.6|923.6|922.8|923.6|923.2|919.8|919.6|27111
1654868700000|2022-06-10 13:45:00|923.8|923|924|923.4|924.4|923.6|920.4|919.8|20868
1654869000000|2022-06-10 13:50:00|923.8|923|920.8|920|925|924.8|920.4|919.6|20432
1654869300000|2022-06-10 13:55:00|920.6|919.8|920.6|920|921.6|921|919.4|918.6|8154
1654869600000|2022-06-10 14:00:00|920.2|919.6|917|916.4|920.2|919.6|916.2|915.8|24572
1654869900000|2022-06-10 14:05:00|916.8|916.2|915.4|915|917.8|917.4|914|913|75327
1654870200000|2022-06-10 14:10:00|915.2|914.8|912.2|911.6|915.4|915|911.4|910.6|91625
1654870500000|2022-06-10 14:15:00|912|911.8|920.8|920|920.8|920|911.4|911|71310
1654870800000|2022-06-10 14:20:00|920.6|920.2|918.2|917.4|920.6|920.4|917.4|917|25820
1654871100000|2022-06-10 14:25:00|918|917.2|918|917.6|919.2|918.8|916.6|916.4|17458
1654871400000|2022-06-10 14:30:00|917.8|917.4|918.4|917.8|919.2|918.6|916.8|916.4|18133
1654871700000|2022-06-10 14:35:00|918.2|917.6|919|918.2|919.4|918.8|917|916.4|23621
1654872000000|2022-06-10 14:40:00|918.8|918|917.2|916.4|919.6|919|916.2|915.8|16950
1654872300000|2022-06-10 14:45:00|917|916.6|917|916.4|918|917.4|915.8|915.2|18125
1654872600000|2022-06-10 14:50:00|916.8|916.2|915.6|915.4|918.8|918.4|915.6|915|34827
1654872900000|2022-06-10 14:55:00|916|915.2|915.6|915.2|917|916.4|915|914.6|28178
1654873200000|2022-06-10 15:00:00|915.4|915|916.6|916.2|917.8|917.4|915.2|914.8|24715
1654873500000|2022-06-10 15:05:00|916.4|916|915.4|915|916.6|916|913.2|912.6|102877
1654873800000|2022-06-10 15:10:00|915.2|914.8|916.6|915.8|916.6|916|914|913.2|36327
1654874100000|2022-06-10 15:15:00|916.4|916|916.4|916|918|917.4|916|915.4|17887
1654874400000|2022-06-10 15:20:00|916.6|916.2|915.4|915.2|917|916.8|915.2|914.8|38294
1654874700000|2022-06-10 15:25:00|915.8|914.8|915.8|915.4|916.4|916|915.4|914.8|36531
1655103600000|2022-06-13 07:00:00|908|905|906|904.2|912|908|904.2|903.2|48314
1655103900000|2022-06-13 07:05:00|905|904.4|912|910.4|913.4|912.2|905|904.4|26134
1655104200000|2022-06-13 07:10:00|911.6|909.4|913.2|912.6|916.6|915.4|908.6|907.2|51275
1655104500000|2022-06-13 07:15:00|913.4|912.8|916.2|915|917.2|916.2|913.4|912.2|25155
1655104800000|2022-06-13 07:20:00|915.8|914.8|916.4|915.8|916.4|915.8|912.8|911.8|41116
1655105100000|2022-06-13 07:25:00|916.2|915.6|915.4|914.6|917.2|916.6|911.4|910.4|25165
1655105400000|2022-06-13 07:30:00|915.2|914|912.6|911.6|915.6|914.6|906.8|905.8|80624
1655105700000|2022-06-13 07:35:00|912.8|911.8|904.8|904|913.2|912.2|904.4|904|37957
1655106000000|2022-06-13 07:40:00|905|904.2|905|904.6|907|906.2|901.2|900.2|66990
1655106300000|2022-06-13 07:45:00|905.6|904.8|906.4|905.8|907.8|907|903.6|903.2|19630
1655106600000|2022-06-13 07:50:00|906.2|905.6|905.2|904.6|907.6|906.6|903.6|903|25451
1655106900000|2022-06-13 07:55:00|905|904.4|904|903.2|906.6|905.8|901.8|900.8|43129
1655107200000|2022-06-13 08:00:00|903.8|903|902.6|901.4|906.2|905.2|899.4|899|193332
1655107500000|2022-06-13 08:05:00|902.4|901.2|903|902.4|903.8|902.6|899.6|899|46634
1655107800000|2022-06-13 08:10:00|903.4|902.6|902|901.4|905.8|904.8|901.8|901.4|18986
1655108100000|2022-06-13 08:15:00|902.4|901.6|898.8|898.2|902.6|902|898.6|897.8|18575
1655108400000|2022-06-13 08:20:00|899.2|898.4|902.8|902|904.2|903|898|897.2|32739
1655108700000|2022-06-13 08:25:00|902.6|901.6|900.6|899.8|902.6|902|898.8|898.6|22467
1655109000000|2022-06-13 08:30:00|900.8|900|906.6|905.6|907.6|906.6|900|899.6|50384
1655109300000|2022-06-13 08:35:00|906.4|905.8|904|903.2|906.4|905.8|901.6|901.2|27155
1655109600000|2022-06-13 08:40:00|904.4|903.4|906|905.6|906.2|905.6|904|903|8963
1655109900000|2022-06-13 08:45:00|905.8|905.4|905.6|905|906|905.4|903.6|902.8|17164
1655110200000|2022-06-13 08:50:00|906|905.2|905|904.6|906.4|905.8|903.2|902.2|19984
1655110500000|2022-06-13 08:55:00|904.8|904.4|905.6|904.6|905.6|904.6|901.8|900.8|40746
1655110800000|2022-06-13 09:00:00|905.4|904.4|906.6|906|907.6|907|904.4|903.4|12145
1655111100000|2022-06-13 09:05:00|906.4|906.2|906|905.4|907.4|906.6|905.2|904.6|10686
1655111400000|2022-06-13 09:10:00|906.2|905.6|904.6|904|907.4|906.8|904.4|903.4|6889
1655111700000|2022-06-13 09:15:00|904.8|904.2|902.2|901.6|905.2|904.8|902.2|901.6|6534
1655112000000|2022-06-13 09:20:00|902|901.4|907.4|906.8|908.4|907.4|901.8|901.2|22298
1655112300000|2022-06-13 09:25:00|907.8|907|907.2|906.6|908.8|908|905.8|904.6|16773
1655112600000|2022-06-13 09:30:00|907.8|906.8|908|907.4|908|907.4|906.2|905.8|18403
1655112900000|2022-06-13 09:35:00|908.2|907.6|908|907|910|909.2|905.8|904.8|21048
1655113200000|2022-06-13 09:40:00|908.2|907.2|907.6|907.2|908.8|908.2|906.8|906|33898
1655113500000|2022-06-13 09:45:00|907.8|907.4|907.8|907.6|908.6|908.2|906.4|905.6|117689
1655113800000|2022-06-13 09:50:00|908.2|908|909.6|909|909.8|909|907.2|906.8|90346
1655114100000|2022-06-13 09:55:00|909.4|908.8|900.6|899.6|909.4|908.8|898.4|897.4|132499
1655114400000|2022-06-13 10:00:00|900.4|899.8|900.8|900.2|903.8|903.2|900.4|899.8|26909
1655114700000|2022-06-13 10:05:00|901|900.4|901.4|901|904|903.2|901|900.2|38115
1655115000000|2022-06-13 10:10:00|901.2|900.6|901.8|900.8|903.2|903|900.8|900.2|18863
1655115300000|2022-06-13 10:15:00|901.4|901|905|904.8|905.2|904.8|898|897|105206
1655115600000|2022-06-13 10:20:00|904.8|904.6|904.2|903.8|905.4|904.8|902|901.2|91895
1655115900000|2022-06-13 10:25:00|904|903.6|904.6|903.8|905|904.4|901.8|901|109444
1655116200000|2022-06-13 10:30:00|904.8|904|905|904.4|905.2|904.6|903.8|903.2|20159
1655116500000|2022-06-13 10:35:00|905.2|904.6|907.8|907|909.4|908.6|904.8|904.4|82033
1655116800000|2022-06-13 10:40:00|908.2|907.2|910.6|910.2|910.8|910.2|907.8|907|23315
1655117100000|2022-06-13 10:45:00|910.8|910|909.4|908.6|911|910.8|909.2|908.2|7060
1655117400000|2022-06-13 10:50:00|909.2|908.2|909|908.4|909.4|909|907.4|907|8025
1655117700000|2022-06-13 10:55:00|908.8|908.6|906.4|906.2|910.2|909.4|906.2|905.4|8626
1655118000000|2022-06-13 11:00:00|906.6|906.4|909.6|909|911|910|906.6|906.2|7939
1655118300000|2022-06-13 11:05:00|909.8|909.2|907.2|906.4|910.6|910|907|906|8144
1655118600000|2022-06-13 11:10:00|907.4|906.6|904.4|903.8|907.8|907.4|904|903.4|10008
1655118900000|2022-06-13 11:15:00|904.2|903.4|904.4|903.6|904.4|904|901.8|901|23396
1655119200000|2022-06-13 11:20:00|904.2|903.8|903.2|902.2|905|904.4|901.2|900.2|29495
1655119500000|2022-06-13 11:25:00|903|902.4|901.6|900.8|903.2|902.4|899|898.2|17042
1655119800000|2022-06-13 11:30:00|902|901|900.4|899.6|903.4|902.6|900.4|899.6|9570
1655120100000|2022-06-13 11:35:00|900.2|899.8|899.2|898.6|903|902.4|899.2|898.6|52874
1655120400000|2022-06-13 11:40:00|899|898.4|899.8|899.2|900.2|899.8|898.2|897.8|26329
1655120700000|2022-06-13 11:45:00|900.2|899|899.8|899.2|901.4|900.4|899.4|898.6|8273
1655121000000|2022-06-13 11:50:00|899.6|899|900|899.4|900|899.6|897.6|897|24458
1655121300000|2022-06-13 11:55:00|899.8|899.2|901.2|900.4|901.4|900.8|898.8|897.8|8160
1655121600000|2022-06-13 12:00:00|901.4|900.6|904.6|904|904.8|904|901.4|900.6|1174
1655121900000|2022-06-13 12:05:00|905|904.2|905.8|905.4|907.4|906.6|905|904.2|5450
1655122200000|2022-06-13 12:10:00|906.4|905.6|905.4|904.8|907|906.2|905.2|904.4|3595
1655122500000|2022-06-13 12:15:00|905.8|905|907.4|906.6|907.4|906.6|904.4|904|11691
1655122800000|2022-06-13 12:20:00|907.8|906.8|908.8|908|909.4|908.4|907|906.6|19202
1655123100000|2022-06-13 12:25:00|909|908.2|908.4|907.4|909.4|908.8|906.8|905.8|8149
1655123400000|2022-06-13 12:30:00|908.6|907.6|908.2|907.8|909.4|909|907.8|907|18011
1655123700000|2022-06-13 12:35:00|908.4|908|912|911.2|912|911.2|908.4|907.8|28583
1655124000000|2022-06-13 12:40:00|911.8|911|909.4|908.6|911.8|911.2|908.8|907.8|11604
1655124300000|2022-06-13 12:45:00|909.2|908.8|908.2|907.6|909.4|908.8|907.6|906.6|6363
1655124600000|2022-06-13 12:50:00|908|907.4|905.4|905|908.2|907.6|905.4|904.4|9125
1655124900000|2022-06-13 12:55:00|905.8|905.2|906.2|905.8|907|906.2|905.4|905|18760
1655125200000|2022-06-13 13:00:00|906|905.6|904.4|903.8|906.2|905.6|904.2|903.8|11223
1655125500000|2022-06-13 13:05:00|904.6|904|906|905.4|906.2|905.4|904.4|903.8|9009
1655125800000|2022-06-13 13:10:00|906.2|905.6|908.4|908|908.4|908|906|905.4|15476
1655126100000|2022-06-13 13:15:00|908.8|908.2|906.8|906.4|910.8|910|906.6|905.8|44813
1655126400000|2022-06-13 13:20:00|907.2|906.6|907.6|907.2|910|909.4|906.8|906.2|20357
1655126700000|2022-06-13 13:25:00|907.4|907|908.8|908.4|909.2|908.4|907.2|906.8|22513
1655127000000|2022-06-13 13:30:00|909.4|908.6|909.2|908.4|911.2|910.2|905.2|905|39458
1655127300000|2022-06-13 13:35:00|909|908|903.8|903.2|910.8|910.2|903.8|903.2|40676
1655127600000|2022-06-13 13:40:00|903.6|903|903|902.6|903.6|903.2|899|898.4|298915
1655127900000|2022-06-13 13:45:00|903.2|902.8|896.4|895.8|905|904|896.4|895.8|267768
1655128200000|2022-06-13 13:50:00|896.2|895.6|899|898.2|899.6|898.8|893|892.2|124401
1655128500000|2022-06-13 13:55:00|898.8|898.4|899.6|899.2|901.2|900.6|898.4|898|89179
1655128800000|2022-06-13 14:00:00|899.4|899|899.6|899|901|900.4|898.2|897.8|76759
1655129100000|2022-06-13 14:05:00|899.4|899.2|899.4|899|902.4|902|899|898.4|39082
1655129400000|2022-06-13 14:10:00|899.6|899.2|893.2|892.4|900|899.6|892.8|892|48020
1655129700000|2022-06-13 14:15:00|893|892.6|890.4|890.2|893.4|893|890.2|889.6|21494
1655130000000|2022-06-13 14:20:00|890.2|890|885|884.2|890.8|890.4|881.4|880.6|149668
1655130300000|2022-06-13 14:25:00|884.8|884|886.2|885.4|886.4|885.8|882.6|882|35934
1655130600000|2022-06-13 14:30:00|886.4|885.6|887.4|886.8|888|887.6|886|885.6|16660
1655130900000|2022-06-13 14:35:00|887.2|886.6|882.6|882.4|889|888.4|882.6|882|79246
1655131200000|2022-06-13 14:40:00|882.4|882|875|874.6|883|882.4|874.8|874.4|17317
1655131500000|2022-06-13 14:45:00|874.8|874.4|871.4|871|876.4|876|871.4|871|35310
1655131800000|2022-06-13 14:50:00|871.2|870.8|870.8|870.4|871.6|871|868.4|868.2|33754
1655132100000|2022-06-13 14:55:00|871|870.6|873|872.6|873.8|873.4|870.8|870.4|54300
1655132400000|2022-06-13 15:00:00|872.8|872.4|874.4|873.8|876.8|876.4|871.4|871|68902
1655132700000|2022-06-13 15:05:00|874.6|874|878|877.8|878.4|878|873.6|872.8|38751
1655133000000|2022-06-13 15:10:00|877.8|877.6|879.4|879|880.6|880|877.6|877.2|36615
1655133300000|2022-06-13 15:15:00|879.6|879.2|880|879.6|881|880.6|879|878.6|162169
1655133600000|2022-06-13 15:20:00|879.8|879.4|880.2|879.6|881.6|881.2|879|878.8|147397
1655133900000|2022-06-13 15:25:00|880|879.8|878.6|878|881|880.6|878.6|878|121978
1655190000000|2022-06-14 07:00:00|889.6|885.4|893.2|891.8|893.2|891.8|878.2|872.8|30203
1655190300000|2022-06-14 07:05:00|893.8|892|895.4|894.4|899.8|898.2|893.4|891.6|15089
1655190600000|2022-06-14 07:10:00|895.2|893.6|886.4|885.4|895.6|894.6|885.8|884.8|20881
1655190900000|2022-06-14 07:15:00|886.6|885.6|886.8|885.6|888|887.4|884.4|883.2|23679
1655191200000|2022-06-14 07:20:00|886.6|885.4|880.8|879.8|886.6|885.6|880.6|879.6|14302
1655191500000|2022-06-14 07:25:00|881.2|880|880|878.8|882.2|881.4|879.2|878.4|8351
1655191800000|2022-06-14 07:30:00|879.8|879|876.8|875.8|880|879.4|876|874.8|21546
1655192100000|2022-06-14 07:35:00|876.6|875.4|873.2|872.6|876.6|875.4|871.6|870.6|21598
1655192400000|2022-06-14 07:40:00|873.6|872.8|872.4|871.6|876.8|875.8|866.4|865.4|82321
1655192700000|2022-06-14 07:45:00|872.6|871.4|874.6|873.8|877.2|875.6|871.6|870.4|15328
1655193000000|2022-06-14 07:50:00|874.8|874|872.6|872.2|875.4|874.4|872|870.6|13738
1655193300000|2022-06-14 07:55:00|872.4|871.6|867|866.2|872.4|871.8|865.4|864.8|31172
1655193600000|2022-06-14 08:00:00|867.2|866.4|866.2|865.2|870.2|869.2|863.8|863|22764
1655193900000|2022-06-14 08:05:00|866|865.4|865.6|864.6|867.4|866.8|864.4|863.4|6547
1655194200000|2022-06-14 08:10:00|865.4|864.8|863|862.4|867|866|863|862.4|1107
1655194500000|2022-06-14 08:15:00|863.4|862.6|859.4|858.8|863.4|863|859.2|858.6|10272
1655194800000|2022-06-14 08:20:00|859.2|859|860|859.2|860|859.2|857.2|857|12341
1655195100000|2022-06-14 08:25:00|859.8|859|860|859.2|860.8|860.4|859|858.6|11633
1655195400000|2022-06-14 08:30:00|859.8|859.4|861.8|861.2|863|862.4|859.6|859.2|12237
1655195700000|2022-06-14 08:35:00|861.6|861|861.2|860.6|861.8|861.2|859.6|859.2|25736
1655196000000|2022-06-14 08:40:00|861.4|860.4|861.2|860.8|863.2|862.4|860.2|859.6|42654
1655196300000|2022-06-14 08:45:00|861|860.6|860.8|860.4|862|861.4|859.6|859.2|58006
1655196600000|2022-06-14 08:50:00|860.6|860.2|862.8|862.6|864.8|864|860.4|859.8|24195
1655196900000|2022-06-14 08:55:00|862.6|862.4|862.4|861.6|863.8|863.2|861.8|861.4|10087
1655197200000|2022-06-14 09:00:00|862.2|861.8|863.2|863|865|864|862|861.8|8256
1655197500000|2022-06-14 09:05:00|863|862.8|861.8|861.2|863|862.8|861.2|860.4|9458
1655197800000|2022-06-14 09:10:00|861.6|861.4|858|857.4|862|861.4|857.6|857.2|25948
1655198100000|2022-06-14 09:15:00|858.4|857.6|855.2|854.6|858.6|858.2|854.6|854|14000
1655198400000|2022-06-14 09:20:00|855|854.2|851.6|850.6|856.8|856.2|851.6|850.6|84099
1655198700000|2022-06-14 09:25:00|851.4|850.2|845.2|844.6|851.4|850.2|844.2|843.4|20872
1655199000000|2022-06-14 09:30:00|845.4|844.8|848.2|847.4|848.4|847.4|844.2|843.6|15418
1655199300000|2022-06-14 09:35:00|848.4|847.2|850|849.4|851.6|851|848|847.2|4872
1655199600000|2022-06-14 09:40:00|850.4|849.6|851.4|850.4|851.4|850.4|848.6|848|9026
1655199900000|2022-06-14 09:45:00|851.2|850.2|850.4|849.2|851.2|850.8|848.8|848.4|23042
1655200200000|2022-06-14 09:50:00|850.6|849.4|850.6|849.8|850.8|850|848.6|848.4|8900
1655200500000|2022-06-14 09:55:00|850.4|849.4|849.4|848.8|851|850.2|848|847.8|22587
1655200800000|2022-06-14 10:00:00|849.2|848.4|848|847.6|850.6|850|848|847.6|5423
1655201100000|2022-06-14 10:05:00|848.4|847.8|850.8|850.2|851|850.4|848.4|847.4|19732
1655201400000|2022-06-14 10:10:00|851|850.4|853.8|853.2|854.6|853.8|851|850.4|3685
1655201700000|2022-06-14 10:15:00|854.2|853|857|856.2|858|856.8|854.2|853|16093
1655202000000|2022-06-14 10:20:00|857.2|856.4|854|853.4|858.4|857.8|853.2|852.8|12423
1655202300000|2022-06-14 10:25:00|853.8|853.2|846.8|846.2|853.8|853.4|846.4|845.6|84693
1655202600000|2022-06-14 10:30:00|846.6|845.4|845.6|844.6|850|849.8|844.8|843.8|107236
1655202900000|2022-06-14 10:35:00|845.8|844.8|845.4|845|848.8|848|845.4|844.8|12561
1655203200000|2022-06-14 10:40:00|845.2|845.2|843.4|842.8|845.2|845.2|843|842.2|9324
1655203500000|2022-06-14 10:45:00|843.2|843|840.2|840|843.4|843|840.2|839.8|26019
1655203800000|2022-06-14 10:50:00|840|839.8|840.4|840|840.8|840.4|840|839.6|35118
1655204100000|2022-06-14 10:55:00|840.2|839.4|840.2|840|841|840.6|839.4|839|83673
1655204400000|2022-06-14 11:00:00|840.4|840.2|840.2|840|840.6|840.2|838.8|838.2|46225
1655204700000|2022-06-14 11:05:00|840|839.4|840.2|840|840.4|840.2|839.2|838.4|24771
1655205000000|2022-06-14 11:10:00|840|839.8|838.6|838.4|840.8|840.4|835.6|835.2|47845
1655205300000|2022-06-14 11:15:00|838.4|838|838.6|837.8|839|838.4|836.4|836|10035
1655205600000|2022-06-14 11:20:00|838.8|838|841|840.4|841.6|841|838.8|837.8|9823
1655205900000|2022-06-14 11:25:00|840.8|840.6|839.6|839.2|841.6|841.2|839|838.2|14932
1655206200000|2022-06-14 11:30:00|839.4|838.8|836.8|836.2|839.6|839.2|836.8|835.8|15128
1655206500000|2022-06-14 11:35:00|836.6|835.4|832.2|831.8|836.6|835.6|832.2|831.8|11652
1655206800000|2022-06-14 11:40:00|832|831.4|831.6|830.8|832.2|831.6|829.2|828.6|13439
1655207100000|2022-06-14 11:45:00|831.8|831|833.8|833|834|833.4|831.6|830.8|23323
1655207400000|2022-06-14 11:50:00|833.6|832.8|830.4|829.4|833.6|832.8|830.2|829.4|9313
1655207700000|2022-06-14 11:55:00|830.6|829.6|829|828.6|831|830.4|828.2|827.6|3426
1655208000000|2022-06-14 12:00:00|828.6|828.4|830.4|829.6|834.8|834.4|828.6|827.8|27970
1655208300000|2022-06-14 12:05:00|830.2|829.4|829.6|828.8|831.6|830.8|829.2|828.8|11139
1655208600000|2022-06-14 12:10:00|829.4|828.4|827.8|827.2|829.4|828.4|826.6|826|8214
1655208900000|2022-06-14 12:15:00|827.6|827|827.4|826.8|828.2|827.6|826.6|825.8|22651
1655209200000|2022-06-14 12:20:00|827.2|826.6|826|825.4|827.2|826.8|826|825.2|5829
1655209500000|2022-06-14 12:25:00|825.8|825.6|826.8|826.2|827.8|827.2|825|824.8|43922
1655209800000|2022-06-14 12:30:00|827|826.4|828.2|827.6|829|828|826.4|825.2|10595
1655210100000|2022-06-14 12:35:00|828.4|827.8|825|824.4|828.6|827.8|824.6|824.4|8753
1655210400000|2022-06-14 12:40:00|824.4|824.2|825.4|824.6|826.8|826.4|823.4|822.8|16910
1655210700000|2022-06-14 12:45:00|825.2|824.4|818.8|818.4|825.2|824.4|818.8|817.8|18358
1655211000000|2022-06-14 12:50:00|819.2|818.2|822.8|822.2|823.6|822.8|819.2|817.8|14897
1655211300000|2022-06-14 12:55:00|823|821.6|819.4|818.6|823|822.6|819.4|818.6|53956
1655211600000|2022-06-14 13:00:00|819.2|818.4|818.8|818.2|820.2|819.6|818.2|817.4|16523
1655211900000|2022-06-14 13:05:00|819.2|818.4|816.8|816.2|819.2|818.6|816.2|815.4|11936
1655212200000|2022-06-14 13:10:00|816.6|816.4|815.4|814.6|816.8|816.4|814.6|814|13246
1655212500000|2022-06-14 13:15:00|815.2|815|813.6|812.6|816.2|815.8|811.8|810.8|20436
1655212800000|2022-06-14 13:20:00|813.8|812.8|809.6|809|814|813|809.6|808.8|48309
1655213100000|2022-06-14 13:25:00|809.8|809.2|808.8|808.4|811|810.4|807|806.2|28535
1655213400000|2022-06-14 13:30:00|809.4|808.6|809.4|808.8|811.8|811.2|808.4|807.6|42234
1655213700000|2022-06-14 13:35:00|809.2|808.6|799.2|798.6|809.2|808.6|799.2|798.6|52533
1655214000000|2022-06-14 13:40:00|799|798.2|798.4|797.6|801.6|800.8|798.2|797.4|20570
1655214300000|2022-06-14 13:45:00|799.4|798.4|796.6|795.2|801|800.2|795.8|795.2|30747
1655214600000|2022-06-14 13:50:00|796.4|794.6|800.4|799.6|800.6|800.2|795.2|794.2|66264
1655214900000|2022-06-14 13:55:00|800.6|799.8|806.6|806|807.4|806.6|800.2|799.8|50416
1655215200000|2022-06-14 14:00:00|806.4|805.4|808.6|807.8|811.4|811|806.2|805.4|111380
1655215500000|2022-06-14 14:05:00|808.8|808|810.4|810|815|814|808|807.4|51164
1655215800000|2022-06-14 14:10:00|810.2|809.6|811|810.6|812.2|811.8|808.6|808.4|81655
1655216100000|2022-06-14 14:15:00|810.8|810.2|807.8|807.4|810.8|810.2|807|806.6|162044
1655216400000|2022-06-14 14:20:00|808|807.6|800.6|799.8|808|807.6|800.4|799.6|31670
1655216700000|2022-06-14 14:25:00|800.4|800|796.8|795.8|800.4|800|796|795.4|52044
1655217000000|2022-06-14 14:30:00|796.6|795.2|798.8|798.4|800|799.2|794.8|794|39316
1655217300000|2022-06-14 14:35:00|799|798.2|798|797.6|802|801.4|797.2|796.8|25432
1655217600000|2022-06-14 14:40:00|797.8|797.2|796|795.8|799|798.4|794.8|794.4|33590
1655217900000|2022-06-14 14:45:00|796.2|796|798|797.6|798.8|798.4|796|795.4|53337
1655218200000|2022-06-14 14:50:00|798.2|797.8|797|796.4|799.4|799.2|797|796.4|32709
1655218500000|2022-06-14 14:55:00|796.8|796|790|789.4|796.8|796|789.6|789.2|52795
1655218800000|2022-06-14 15:00:00|789.8|789.6|785.8|785|791.8|791.4|785.8|785|44133
1655219100000|2022-06-14 15:05:00|785.6|784.8|780.2|779.8|785.6|784.8|778.6|778|44153
1655219400000|2022-06-14 15:10:00|780.4|780.2|780.8|780.4|783.4|782.8|780.2|779.8|56157
1655219700000|2022-06-14 15:15:00|781|780.6|784.8|784.4|785.4|784.8|780|779.6|43866
1655220000000|2022-06-14 15:20:00|785|784.6|787|786.4|787.6|787|781.8|781.2|92103
1655220300000|2022-06-14 15:25:00|787.2|786.6|787.4|786|790.6|789.6|785.6|784.6|67606
1655276400000|2022-06-15 07:00:00|801.6|796.8|796|794.6|803.8|801.4|795.8|794.2|28105
1655276700000|2022-06-15 07:05:00|795.8|794.4|792.8|791|798.2|796.4|785.2|782.2|240958
1655277000000|2022-06-15 07:10:00|792.6|790.2|796.6|795.2|801.6|800.2|791.2|789.8|23036
1655277300000|2022-06-15 07:15:00|796.4|795.4|801.8|800.2|805.4|805|796.4|795.4|14871
1655277600000|2022-06-15 07:20:00|802|800.4|800.6|799.2|802.4|801.2|796.8|796|18773
1655277900000|2022-06-15 07:25:00|800.4|799.4|801.2|800.4|802.6|801.8|800.4|799.4|8503
1655278200000|2022-06-15 07:30:00|801.6|800.6|806.4|805.4|806.8|805.6|801.2|800.6|36864
1655278500000|2022-06-15 07:35:00|807|805.6|811|810.4|812.4|811.6|807|805.6|12082
1655278800000|2022-06-15 07:40:00|810.8|810|807.2|806.4|810.8|810|806.8|806.2|8639
1655279100000|2022-06-15 07:45:00|807|806.6|804.2|802.8|808.4|807.6|801.2|800.4|23582
1655279400000|2022-06-15 07:50:00|804.6|803|808.4|807.4|809.4|808.4|804|803|15995
1655279700000|2022-06-15 07:55:00|808.2|807.6|815.4|814.6|815.6|814.6|808|807|11061
1655280000000|2022-06-15 08:00:00|815.2|814.4|815.6|814.8|817.4|816.4|814.6|813.6|28301
1655280300000|2022-06-15 08:05:00|816|815|819|818|819.4|819|816|815|4068
1655280600000|2022-06-15 08:10:00|819.4|818.2|823.2|822.4|823.2|822.4|818|817.6|11445
1655280900000|2022-06-15 08:15:00|823.6|822.6|824.4|823.6|827|825.6|823|822.2|12787
1655281200000|2022-06-15 08:20:00|824.2|823.4|826|825.4|827.4|826.4|822.6|822.2|18345
1655281500000|2022-06-15 08:25:00|826.4|825.2|826.4|825.8|829|827.8|824.2|823.8|26063
1655281800000|2022-06-15 08:30:00|826.8|826|826|825.6|829.2|828.2|825.6|825.2|17365
1655282100000|2022-06-15 08:35:00|825.8|825.4|826.4|825.6|826.4|825.8|825|824.4|14072
1655282400000|2022-06-15 08:40:00|826.2|825.2|824.6|824.2|826.8|826|824|823.6|13441
1655282700000|2022-06-15 08:45:00|824.4|824|827|826.4|827.2|826.8|822.6|822.2|18045
1655283000000|2022-06-15 08:50:00|827.4|826.6|824.8|824.2|828.2|827.4|824.6|824.2|13548
1655283300000|2022-06-15 08:55:00|825|824.4|825.6|825|828.8|828|825|824.2|26661
1655283600000|2022-06-15 09:00:00|825.8|825.2|823.2|822.2|825.8|825.4|823.2|822.2|7601
1655283900000|2022-06-15 09:05:00|823.4|822.4|824|823.4|824.4|824.2|821.6|820.8|14496
1655284200000|2022-06-15 09:10:00|823.8|823.6|821.4|820.8|823.8|823.6|821.2|820.8|8290
1655284500000|2022-06-15 09:15:00|821|820.4|822.2|821.6|823.4|822.8|820.4|820|19116
1655284800000|2022-06-15 09:20:00|822.6|821.8|823.4|822.8|825.4|824.6|821.8|821|9736
1655285100000|2022-06-15 09:25:00|823.6|823|822.6|822|824.8|824.2|822.6|821.8|10812
1655285400000|2022-06-15 09:30:00|822.4|821.8|822.6|821.8|824|823.2|821.4|820.8|8635
1655285700000|2022-06-15 09:35:00|822.4|821.6|820.6|820.2|822.8|821.8|820.6|820.2|6484
1655286000000|2022-06-15 09:40:00|821.2|820.4|821.6|820.8|824.6|823.4|819|818.6|15879
1655286300000|2022-06-15 09:45:00|821.8|821|818.8|818|821.8|821.4|818.6|818|9471
1655286600000|2022-06-15 09:50:00|819|818.2|820.4|819.6|821.4|820.4|819|818|8293
1655286900000|2022-06-15 09:55:00|820.2|819.2|820|819.4|820.4|820|817.8|817.4|15486
1655287200000|2022-06-15 10:00:00|820.2|819.6|817.8|817.2|820.4|820|817.8|817|6759
1655287500000|2022-06-15 10:05:00|818.2|817.4|818.2|817.4|819|818.2|817.2|817|10905
1655287800000|2022-06-15 10:10:00|818.6|817.6|816|815.2|818.6|818|815.4|815|6788
1655288100000|2022-06-15 10:15:00|816.2|815.4|818.4|818|819.2|818.8|816.2|815.2|21420
1655288400000|2022-06-15 10:20:00|818.2|817.8|819.6|819|819.8|819.4|818|817.6|10627
1655288700000|2022-06-15 10:25:00|819.8|819.2|823|822.4|823.2|822.4|819.8|819.2|6734
1655289000000|2022-06-15 10:30:00|822.8|822.6|823.2|822.8|824|823.2|822.6|822.4|5035
1655289300000|2022-06-15 10:35:00|823|823|823.6|823.2|825|824.4|822.8|822.6|4973
1655289600000|2022-06-15 10:40:00|824|823.4|825|824.6|825|824.8|823.6|823.2|3993
1655289900000|2022-06-15 10:45:00|825.2|824.8|828.4|827.6|828.6|828.2|825.2|824.8|12036
1655290200000|2022-06-15 10:50:00|828.6|827.8|829.4|829|830.8|830|828.6|827.6|9466
1655290500000|2022-06-15 10:55:00|829.2|828.8|825.4|825|829.2|828.8|824.6|824|170386
1655290800000|2022-06-15 11:00:00|825.6|824.8|820.8|820.2|826.6|826.2|820.8|820.2|18760
1655291100000|2022-06-15 11:05:00|820.6|819.8|824|823.4|824.2|823.8|820|819|9707
1655291400000|2022-06-15 11:10:00|824.2|823.6|825.6|824.8|825.8|824.8|822.2|821.6|11519
1655291700000|2022-06-15 11:15:00|825.8|825|822.6|822|827|826|822.4|821.4|23120
1655292000000|2022-06-15 11:20:00|822.8|822.2|822.2|821.6|824.4|823.6|822|821.2|7221
1655292300000|2022-06-15 11:25:00|822.4|821.8|821.2|820.6|825|824.2|821.2|820.4|10553
1655292600000|2022-06-15 11:30:00|821|820.4|821.4|820.4|822.4|821.6|820|819.6|18334
1655292900000|2022-06-15 11:35:00|821.2|820.6|818.2|817.4|821.2|820.6|817.4|816.6|24573
1655293200000|2022-06-15 11:40:00|818|817|816.2|815.4|818.2|817.4|815.8|815.2|10305
1655293500000|2022-06-15 11:45:00|816|815.2|818.2|817.8|818.2|818|816|815.2|8562
1655293800000|2022-06-15 11:50:00|818|817.6|818.2|817.2|821.6|820.6|815.8|815.2|21701
1655294100000|2022-06-15 11:55:00|818|817|816|815.6|818.2|817|815.4|814.8|6079
1655294400000|2022-06-15 12:00:00|816.2|815.8|815.8|815.4|816.6|816.2|814.6|813.4|9704
1655294700000|2022-06-15 12:05:00|815.6|815|815.8|815.2|816.8|816.4|814.8|814.4|10708
1655295000000|2022-06-15 12:10:00|815.6|815|817|816.4|819.6|819|815.2|814.6|37229
1655295300000|2022-06-15 12:15:00|817.2|816.6|817.6|817|818.4|817.6|816.2|815.6|8601
1655295600000|2022-06-15 12:20:00|818|817.2|816.6|816|819.2|818.8|816.4|815.8|7721
1655295900000|2022-06-15 12:25:00|816.8|816.4|817.6|817|819.2|818.4|816.6|816.2|14135
1655296200000|2022-06-15 12:30:00|818|817.2|817|816.2|821.2|820.4|814.4|813.6|49179
1655296500000|2022-06-15 12:35:00|817.4|816.4|818.4|817.6|819|818.2|817.4|816.4|6582
1655296800000|2022-06-15 12:40:00|818.8|817.8|819.2|818.6|821.2|820.4|818.6|817.8|7037
1655297100000|2022-06-15 12:45:00|819.8|818.8|820.2|819.4|820.4|819.4|817|816.2|15470
1655297400000|2022-06-15 12:50:00|819.8|819|817.6|817|820.4|819.4|817|816.4|6869
1655297700000|2022-06-15 12:55:00|817.4|816.8|818|817.6|821.6|820.4|812.4|811.8|43757
1655298000000|2022-06-15 13:00:00|818.4|817.8|814.6|813.8|818.8|818.2|814.4|813.4|6136
1655298300000|2022-06-15 13:05:00|814.8|814|816.4|815.8|817.8|817|814.6|813.6|9631
1655298600000|2022-06-15 13:10:00|816.2|815.6|815.4|814.8|816.4|815.6|811.4|811|16557
1655298900000|2022-06-15 13:15:00|815.6|815|812.4|811.8|816|815.2|810.6|810|14310
1655299200000|2022-06-15 13:20:00|813|812|812.2|811.8|813.8|813|812.2|811.8|5777
1655299500000|2022-06-15 13:25:00|812.4|812|814.4|813.6|814.6|813.6|811.2|810.6|13513
1655299800000|2022-06-15 13:30:00|814.8|813.8|819.8|819.4|821.6|820.8|814|813.2|39694
1655300100000|2022-06-15 13:35:00|820|819.6|826.4|825.8|827.4|826.6|820|819.6|25411
1655300400000|2022-06-15 13:40:00|826.6|826|827.6|827|831|830.6|825.4|824.6|43347
1655300700000|2022-06-15 13:45:00|828|827.2|827|826.6|829.2|828.4|827|826.6|17661
1655301000000|2022-06-15 13:50:00|826.8|826.4|834|833.6|834|833.6|826.8|826.4|31207
1655301300000|2022-06-15 13:55:00|833.8|833.4|831.8|831.2|836.4|836|831.8|830.8|35035
1655301600000|2022-06-15 14:00:00|831.6|831|827.4|826.6|832.8|832.2|827.4|826.6|41751
1655301900000|2022-06-15 14:05:00|827.2|826.8|830.8|830.2|832.8|832.4|826.4|826|24872
1655302200000|2022-06-15 14:10:00|831.2|830.4|834.2|833.4|835.6|835.4|831|830.2|30112
1655302500000|2022-06-15 14:15:00|834|833.2|835.6|835|838|837.4|833.4|832.6|27609
1655302800000|2022-06-15 14:20:00|835.4|835.2|831.2|830.6|835.6|835.4|826.4|825.6|40083
1655303100000|2022-06-15 14:25:00|830.8|830.8|833|832.6|833.4|833|829.6|828.8|24705
1655303400000|2022-06-15 14:30:00|833.2|832.8|832|831.2|833.4|833.2|829.2|828.8|29057
1655303700000|2022-06-15 14:35:00|832.4|831.4|833.4|832.8|833.4|832.8|830.4|830.2|11024
1655304000000|2022-06-15 14:40:00|833.2|832.6|829.6|829.2|833.4|832.6|829.2|828.8|30574
1655304300000|2022-06-15 14:45:00|829.4|829|830.2|829.8|830.4|830.2|829|828.4|18102
1655304600000|2022-06-15 14:50:00|830|829.6|832|831.6|832.4|832.2|829.4|829.2|34127
1655304900000|2022-06-15 14:55:00|831.8|831.4|831.4|831|832.6|832|830.4|830.2|42758
1655305200000|2022-06-15 15:00:00|831.6|831.2|839.4|838.6|839.4|838.6|831.2|830.6|32233
1655305500000|2022-06-15 15:05:00|839.2|838.4|841.2|840.4|842.2|841.4|838|837.6|24494
1655305800000|2022-06-15 15:10:00|841|839.8|838.8|838.2|842.6|842|838.4|838|81747
1655306100000|2022-06-15 15:15:00|838.6|838.4|835.4|835|838.8|838.6|834|833.6|57089
1655306400000|2022-06-15 15:20:00|835.2|834.8|836|835.6|836.4|835.8|833.6|832.8|79346
1655306700000|2022-06-15 15:25:00|836.2|835.8|837.8|837.2|838.4|838|836.2|835.6|37634
1655362800000|2022-06-16 07:00:00|830|817|822|820.6|830|827.6|822|816.8|49119
1655363100000|2022-06-16 07:05:00|823|821|828|826.4|841.4|840|823|820.6|29994
1655363400000|2022-06-16 07:10:00|828.8|826.6|824.6|822.4|829.8|827.8|823|821.4|16797
1655363700000|2022-06-16 07:15:00|824.2|822.2|820.6|819|825.4|824|817.4|816.2|13290
1655364000000|2022-06-16 07:20:00|819.8|818.8|814.8|814.2|821|820.2|814.8|814|17048
1655364300000|2022-06-16 07:25:00|815|814.4|815.6|814.6|818|817|813.8|813|28505
1655364600000|2022-06-16 07:30:00|815.4|814|808.4|807.6|815.4|814.4|806.6|805.6|54196
1655364900000|2022-06-16 07:35:00|808.6|807.4|803.8|802.6|811.2|809.8|803.6|802.6|31939
1655365200000|2022-06-16 07:40:00|804.4|802.8|811.8|811|811.8|811.4|803.8|802.6|32312
1655365500000|2022-06-16 07:45:00|812|811.2|813|812|814.4|813|810.6|809.4|42360
1655365800000|2022-06-16 07:50:00|812.8|811.6|812.6|811.8|816.2|815.4|811.6|810.8|19658
1655366100000|2022-06-16 07:55:00|812.2|811.6|817.8|817.2|818.4|817.6|811.6|811.2|24107
1655366400000|2022-06-16 08:00:00|818.2|816.2|821.4|821|821.8|821.2|817.2|816|15150
1655366700000|2022-06-16 08:05:00|821.2|820.8|824.6|823.4|825.2|824.2|820.6|820|49867
1655367000000|2022-06-16 08:10:00|824|823.2|830.2|829.6|831|830.4|823.4|822.8|15559
1655367300000|2022-06-16 08:15:00|830|829.4|829.8|828.6|833.2|832|829.6|828.6|10926
1655367600000|2022-06-16 08:20:00|829.6|828.4|830.8|829.8|831.6|831|827.6|826.6|12730
1655367900000|2022-06-16 08:25:00|831|829.6|823.8|822.6|833.4|832.4|822.8|821.8|101742
1655368200000|2022-06-16 08:30:00|823.4|822.8|824.8|823.6|827|826|823|822.2|67337
1655368500000|2022-06-16 08:35:00|824.6|823.8|825|824.6|825.6|825|822.6|821.6|62652
1655368800000|2022-06-16 08:40:00|824.8|824.4|821.8|821.4|826|825.2|821.8|821|28520
1655369100000|2022-06-16 08:45:00|822|821.6|821|820.4|822.4|821.6|820|819.6|8869
1655369400000|2022-06-16 08:50:00|820.8|820|814|813.4|820.8|820|812.2|812|32534
1655369700000|2022-06-16 08:55:00|813.8|813.2|811.2|810.4|814.4|813.8|810.4|809.4|15378
1655370000000|2022-06-16 09:00:00|811|810.2|809.4|808.2|812|811.4|802.6|800.2|63256
1655370300000|2022-06-16 09:05:00|809.2|808|810.4|809.8|810.6|809.8|807.4|806.2|14373
1655370600000|2022-06-16 09:10:00|810.6|810|813.8|812.8|815|814.2|810.2|809.8|14590
1655370900000|2022-06-16 09:15:00|814|813|815.4|814.6|815.8|815.2|813.8|813|11593
1655371200000|2022-06-16 09:20:00|815.2|814.8|812|811.4|815.2|814.8|810.8|809.8|6299
1655371500000|2022-06-16 09:25:00|812.2|811.6|813.6|813|814|813.2|811.4|810.2|5094
1655371800000|2022-06-16 09:30:00|813.8|813.2|811.2|810.4|814|813.4|811|810.2|18925
1655372100000|2022-06-16 09:35:00|810.8|810.2|813|812.4|813.4|813|810|809|81004
1655372400000|2022-06-16 09:40:00|813.4|812.6|817.6|817|818.6|818.2|812.8|812.4|21216
1655372700000|2022-06-16 09:45:00|817.4|816.6|818.4|817.8|820|819.4|816.6|815.4|16879
1655373000000|2022-06-16 09:50:00|818.2|817.6|816.2|815.4|818.2|817.6|816.2|815|8281
1655373300000|2022-06-16 09:55:00|816.6|815.6|811.6|811|816.8|816|810|809.6|40845
1655373600000|2022-06-16 10:00:00|811.8|811.2|807.8|807.2|811.8|811.2|805.8|804.8|56070
1655373900000|2022-06-16 10:05:00|807.6|807.4|804|803.2|809.6|808.6|803.6|803|21631
1655374200000|2022-06-16 10:10:00|804.4|803.4|806|805.2|808|807.2|804|803.2|7770
1655374500000|2022-06-16 10:15:00|805.8|805|809.8|808.8|810|809|804.8|804.2|11735
1655374800000|2022-06-16 10:20:00|809.6|809|805.4|804.6|810.6|809.4|804.6|803.4|39070
1655375100000|2022-06-16 10:25:00|805.6|804.8|804|803|807.4|806.2|804|802.8|12892
1655375400000|2022-06-16 10:30:00|803.8|803.4|803.8|803.2|805.4|804.4|803.6|802.8|9556
1655375700000|2022-06-16 10:35:00|804|803.4|803.8|803.2|805|804.4|802|801.4|21177
1655376000000|2022-06-16 10:40:00|803.6|803|802.8|802|803.8|803|802.4|801.8|4078
1655376300000|2022-06-16 10:45:00|802.6|802.2|803.4|802|803.6|802.2|799.4|798.8|20300
1655376600000|2022-06-16 10:50:00|803.2|802.2|801.6|801|804.4|803.8|801.6|801|19704
1655376900000|2022-06-16 10:55:00|801.4|800.6|801|799.6|802.2|801.2|799.8|798.6|7796
1655377200000|2022-06-16 11:00:00|801.2|799.8|803.8|803.2|804.6|804|801|799.8|29111
1655377500000|2022-06-16 11:05:00|804.2|803.4|804.8|804.2|805|804.4|802.6|802.2|25043
1655377800000|2022-06-16 11:10:00|805|804.4|805|804|808|807.6|803.8|802.8|18320
1655378100000|2022-06-16 11:15:00|804.8|804.2|804.8|804.4|805.8|805.2|803.6|803.2|6330
1655378400000|2022-06-16 11:20:00|804.6|804|805.6|804.6|806.4|805.6|802.6|801.6|16238
1655378700000|2022-06-16 11:25:00|805.4|804.4|806.6|805.6|807.2|806.4|802.8|802.4|28557
1655379000000|2022-06-16 11:30:00|806.4|805.8|804.2|803.6|808.2|807.8|804.2|803.4|23856
1655379300000|2022-06-16 11:35:00|803.8|803.8|803|802.6|805.4|804.8|802.8|802.4|25090
1655379600000|2022-06-16 11:40:00|802.8|802.2|800.8|800|803.2|802.6|800.4|800|4300
1655379900000|2022-06-16 11:45:00|800.6|799.8|794|793|800.8|799.8|794|792.8|21473
1655380200000|2022-06-16 11:50:00|793.8|793.2|793.6|792.8|794.4|793.6|791.4|790.8|22833
1655380500000|2022-06-16 11:55:00|794|793|795.2|794|796|794.8|793.2|792.2|5843
1655380800000|2022-06-16 12:00:00|795.6|794.4|800.6|800|801.8|800.6|795.6|794.4|73170
1655381100000|2022-06-16 12:05:00|800.2|799.8|806.4|805.6|806.6|805.6|800.2|799.8|26601
1655381400000|2022-06-16 12:10:00|806.6|805.8|802.4|801.6|807.6|806.6|801.6|801|46649
1655381700000|2022-06-16 12:15:00|802.6|801.8|798.2|797.4|803.2|802.6|798.2|797|9949
1655382000000|2022-06-16 12:20:00|798.8|798|799.8|799.2|801.4|800.2|798.8|797.8|5076
1655382300000|2022-06-16 12:25:00|799.6|798.8|794.6|794|800|799.2|794.6|793.6|26868
1655382600000|2022-06-16 12:30:00|794.4|793.8|794.6|794|796.4|796|794|793|16913
1655382900000|2022-06-16 12:35:00|794.8|794.2|798.2|797.2|798.2|797.2|794.4|793|6486
1655383200000|2022-06-16 12:40:00|798.4|797.4|798.4|797.8|799.4|798.6|797.8|797.4|5095
1655383500000|2022-06-16 12:45:00|798.6|798|800.8|799.8|801|800.2|796.8|795.8|16939
1655383800000|2022-06-16 12:50:00|800.6|800|800.4|799.8|802|801.2|800|799|9560
1655384100000|2022-06-16 12:55:00|800.2|799.4|800.4|799.8|802.2|801.4|798.6|798.2|29446
1655384400000|2022-06-16 13:00:00|800.6|800|800.4|799.4|800.8|800.4|799|798.4|21331
1655384700000|2022-06-16 13:05:00|800.2|799.6|798|797.4|800.8|800.2|797.4|796.6|71433
1655385000000|2022-06-16 13:10:00|798.2|797.6|796.2|795.4|798.8|797.8|796|794.8|48125
1655385300000|2022-06-16 13:15:00|796.4|795.6|797.8|797.4|798.6|798|796.4|795.6|14644
1655385600000|2022-06-16 13:20:00|798|797.6|796.8|796.2|799|798|796.4|795.6|18195
1655385900000|2022-06-16 13:25:00|796.6|796|793.8|793|796.6|796|793.6|792.4|13138
1655386200000|2022-06-16 13:30:00|793.6|792.2|789.4|788.8|793.6|792.8|788.4|788|38009
1655386500000|2022-06-16 13:35:00|789.2|788.6|794.2|793.6|795.4|794.6|789.2|788.4|20986
1655386800000|2022-06-16 13:40:00|794|793.4|790|789.2|795.2|794.2|789.2|788.6|19135
1655387100000|2022-06-16 13:45:00|789.8|789|792.4|791.8|794|793.2|789.6|788.6|23019
1655387400000|2022-06-16 13:50:00|792.2|791.6|790.8|790.2|792.2|791.8|788.2|787.8|18023
1655387700000|2022-06-16 13:55:00|790.6|790|790.6|789.8|791.6|790.8|788.8|787.8|23777
1655388000000|2022-06-16 14:00:00|790.4|789.6|788.8|788.4|790.6|789.8|788|787.4|25824
1655388300000|2022-06-16 14:05:00|788.6|788|789|788.4|789.4|788.8|784.6|783.8|23315
1655388600000|2022-06-16 14:10:00|788.8|788.2|788.6|788|791.6|790.8|787|786.4|26766
1655388900000|2022-06-16 14:15:00|788.4|787.8|788|787.2|790.4|790|787.4|786.8|15942
1655389200000|2022-06-16 14:20:00|787.8|787.4|790.4|789.6|790.6|789.8|786.8|786|10927
1655389500000|2022-06-16 14:25:00|790|789.4|790.2|789.8|791.6|790.8|788.4|787.8|18865
1655389800000|2022-06-16 14:30:00|790|789.6|792.4|792.2|793|792.6|788.8|788.4|23381
1655390100000|2022-06-16 14:35:00|792.2|791.8|792.2|791.6|793.2|792.8|790.6|790|37901
1655390400000|2022-06-16 14:40:00|792.4|791.8|790.8|790.4|793.4|792.6|790.8|790.4|15867
1655390700000|2022-06-16 14:45:00|790.6|790.2|786.6|786.2|790.8|790.4|785.2|784.6|35856
1655391000000|2022-06-16 14:50:00|786.4|786.4|784|783.4|787|786.4|783|782.4|35106
1655391300000|2022-06-16 14:55:00|783.8|783.6|784.8|784.2|786.2|785.4|782.2|781.8|39684
1655391600000|2022-06-16 15:00:00|785|784.4|787.6|787.2|788.2|787.6|784.2|783.8|86254
1655391900000|2022-06-16 15:05:00|787.4|786.8|782.2|781.8|787.4|787|782.2|781.6|80903
1655392200000|2022-06-16 15:10:00|782|781.4|783.2|782.6|783.8|783|779.6|778.8|4105
1655392500000|2022-06-16 15:15:00|783|782.4|783.8|783.2|785.6|785.2|782.2|781.8|5828
1655392800000|2022-06-16 15:20:00|784|783.6|786.2|785.6|787.4|786.8|783.6|783.2|4327
1655393100000|2022-06-16 15:25:00|786.4|785.8|784.6|783.8|789.4|788.8|784.4|783.4|5049
1654498800000|2022-06-06 07:00:00|930|922.8|931.4|929|935.6|933|922.4|920|50024
1654499100000|2022-06-06 07:05:00|931.6|929.2|932.2|931|932.4|931|929|927.4|9633
1654499400000|2022-06-06 07:10:00|932.4|931.2|929|928|934.4|933.2|928.8|928|15396
1654499700000|2022-06-06 07:15:00|928.8|928.2|927.4|926.6|934.8|933.6|926.6|925.2|39494
1654500000000|2022-06-06 07:20:00|927.2|926.8|928.2|927.4|929.4|929.2|924.8|923.6|15981
1654500300000|2022-06-06 07:25:00|928|927.6|927|926.2|928|927.6|925.8|924.8|13209
1654500600000|2022-06-06 07:30:00|927.2|926.4|924.4|923.6|927.2|926.6|923.4|922.6|11921
1654500900000|2022-06-06 07:35:00|924.2|923.4|918.8|918|924.2|923.4|918|917|28884
1654501200000|2022-06-06 07:40:00|919.4|918.2|921.2|920.4|922.8|922|919.2|918.2|8950
1654501500000|2022-06-06 07:45:00|921.4|920.6|920.4|919.4|923|921.8|919.8|918.8|8091
1654501800000|2022-06-06 07:50:00|920.2|919.6|919|918.4|921.6|920.8|917.6|917|43226
1654502100000|2022-06-06 07:55:00|919.2|918.6|919.2|918.4|919.6|919|918.2|917.8|14408
1654502400000|2022-06-06 08:00:00|919.6|918.6|920.6|920|921.6|921|919.6|918.4|6867
1654502700000|2022-06-06 08:05:00|920.4|919.6|919.6|919|921|920.4|919.4|918.8|9007
1654503000000|2022-06-06 08:10:00|919.8|919.2|922|921.4|922.2|921.4|919.8|919.2|7672
1654503300000|2022-06-06 08:15:00|921.6|921.6|920|919.6|924|923|920|919.4|9350
1654503600000|2022-06-06 08:20:00|919.8|918.8|920.6|920|921|920.4|919.4|918.6|3352
1654503900000|2022-06-06 08:25:00|920.8|920.2|922.6|921.8|922.8|921.8|920.8|920|6856
1654504200000|2022-06-06 08:30:00|922.8|922|924.8|924|925|924|920.8|920.6|6814
1654504500000|2022-06-06 08:35:00|925|924.2|929.6|928.8|929.6|928.8|924.8|924.2|6485
1654504800000|2022-06-06 08:40:00|929.8|929|930.8|930.4|931|930.6|929.8|929|1620
1654505100000|2022-06-06 08:45:00|931|930.6|935.6|935|935.8|935.2|931|930.4|11748
1654505400000|2022-06-06 08:50:00|935.8|935.2|940.4|939.8|941.4|940.6|935.8|935.2|27196
1654505700000|2022-06-06 08:55:00|940.2|939.4|938.4|937.6|940.2|939.4|937.8|937|12273
1654506000000|2022-06-06 09:00:00|938.6|937.8|937.8|937.2|938.8|938.2|936.6|935.8|30120
1654506300000|2022-06-06 09:05:00|938.2|937.4|935|934.2|939.2|938.4|934.6|934.2|19619
1654506600000|2022-06-06 09:10:00|934.8|934|933.6|933|935|934.2|933.4|933|3871
1654506900000|2022-06-06 09:15:00|933.8|933.2|935|934.4|935.2|934.4|933.8|933.2|6982
1654507200000|2022-06-06 09:20:00|935.2|934.6|934.6|933.8|935.8|935.2|933.8|933.4|21881
1654507500000|2022-06-06 09:25:00|934.4|933.4|932.8|932|934.4|933.8|932.2|931.8|8153
1654507800000|2022-06-06 09:30:00|932.6|932.2|931.2|930.4|932.8|932.4|931.2|930.2|5023
1654508100000|2022-06-06 09:35:00|931.4|930.6|930|929.2|932.4|931.8|929.8|929.2|6897
1654508400000|2022-06-06 09:40:00|929.8|929|928|927.2|929.8|929|927.6|927|6971
1654508700000|2022-06-06 09:45:00|928.2|927.4|931|930.2|931.2|930.2|928.2|927.4|4497
1654509000000|2022-06-06 09:50:00|930.8|930.4|930|929.4|931|930.6|930|929.4|8665
1654509300000|2022-06-06 09:55:00|929.8|929.2|930.6|930|931.4|930.6|928.6|927.8|11235
1654509600000|2022-06-06 10:00:00|930.4|929.6|934.4|933.4|934.8|933.8|930.2|929.6|5000
1654509900000|2022-06-06 10:05:00|934.6|933.6|939|938|939|938.2|934.2|933.6|16366
1654510200000|2022-06-06 10:10:00|938.8|937.8|937.8|937|938.8|938|936.6|936.2|7793
1654510500000|2022-06-06 10:15:00|938|937.2|939.8|939|940|939.2|938|937.2|8930
1654510800000|2022-06-06 10:20:00|939.6|939.2|941.2|940.6|942|940.8|939.6|939|3660
1654511100000|2022-06-06 10:25:00|941|940.4|940.4|940|941|940.4|940|939.4|5542
1654511400000|2022-06-06 10:30:00|940.2|939.8|936.2|935.2|940.4|939.8|936|935.2|39037
1654511700000|2022-06-06 10:35:00|936.4|935.4|938|937.6|938.8|938|936.2|935.4|4942
1654512000000|2022-06-06 10:40:00|938.4|937.8|938.8|938|941.4|940.6|937.6|937|19329
1654512300000|2022-06-06 10:45:00|938.6|938.2|936.8|936.2|938.8|938.6|936.6|936|12759
1654512600000|2022-06-06 10:50:00|936.6|936.4|933.2|932.8|937.2|936.8|932.6|932|22657
1654512900000|2022-06-06 10:55:00|933.6|932.6|931.2|930.8|933.6|933|930.4|929.6|10503
1654513200000|2022-06-06 11:00:00|931.6|930.6|931|930.2|932.4|931.4|930.4|929.6|10749
1654513500000|2022-06-06 11:05:00|931.4|930.4|932.8|932.2|933.4|932.6|931.2|930.4|8920
1654513800000|2022-06-06 11:10:00|933|932.6|933|932.4|933.8|933.2|932.4|932|6081
1654514100000|2022-06-06 11:15:00|932.8|932.6|933.4|932.8|933.4|933|932.8|932.4|1605
1654514400000|2022-06-06 11:20:00|933.2|932.6|934.4|934|934.4|934|933|932.6|6733
1654514700000|2022-06-06 11:25:00|934.8|934.2|934.4|933.8|934.8|934.4|934.2|933.8|3733
1654515000000|2022-06-06 11:30:00|934.6|934|934.6|934|935.8|935|934|933.4|11009
1654515300000|2022-06-06 11:35:00|934.4|934.2|935|934.4|935|934.6|934.4|934|1119
1654515600000|2022-06-06 11:40:00|935.2|934.6|935.2|934.6|935.6|935.2|934.8|934.4|8077
1654515900000|2022-06-06 11:45:00|935|934.4|934.8|934.4|935.6|935|934.6|934.2|5197
1654516200000|2022-06-06 11:50:00|935|934.6|936.4|936|936.4|936|934.4|933.8|6739
1654516500000|2022-06-06 11:55:00|936.8|936.2|939.4|939|939.8|939|936.8|936.2|1265
1654516800000|2022-06-06 12:00:00|940|939.2|940.4|940|941|940.4|939.8|939.2|4769
1654517100000|2022-06-06 12:05:00|940.2|939.8|939.8|939|940.4|939.8|939.2|938.8|9754
1654517400000|2022-06-06 12:10:00|||||||||62
1654517700000|2022-06-06 12:15:00|940|939.2|940.2|939.6|940.2|940|940|939.2|1926
1654518000000|2022-06-06 12:20:00|940|939.8|939|938.6|940.6|939.8|938.8|938.6|4990
1654518300000|2022-06-06 12:25:00|939.4|938.4|941.8|941.2|942.2|941.2|939|938.4|9561
1654518600000|2022-06-06 12:30:00|942|941.4|943.6|943.2|943.6|943.2|942|941.4|2257
1654518900000|2022-06-06 12:35:00|943.8|943.4|943.6|942.8|944.6|943.8|942.8|942.4|7499
1654519200000|2022-06-06 12:40:00|943.4|943|943.6|943|943.6|943.2|943.2|943|2328
1654519500000|2022-06-06 12:45:00|943.8|943.2|945.6|944.8|945.8|944.8|943.8|943.2|4368
1654519800000|2022-06-06 12:50:00|945.4|945|946.6|946|946.8|946|945.4|945|10340
1654520100000|2022-06-06 12:55:00|946.8|946.2|945.4|945|947|946.6|945.4|945|8772
1654520400000|2022-06-06 13:00:00|945.2|944.8|944.2|943.4|945.4|944.8|943.4|942.8|10528
1654520700000|2022-06-06 13:05:00|944|943.6|945.2|944.6|945.2|944.6|943.6|943.6|1492
1654521000000|2022-06-06 13:10:00|945|944.8|944.6|944.2|946|945.6|944.4|943.6|12036
1654521300000|2022-06-06 13:15:00|945|944.4|945.6|944.8|946.4|945.8|944.4|944|25567
1654521600000|2022-06-06 13:20:00|945.8|945|948.4|947.8|948.4|947.8|945.8|945|11115
1654521900000|2022-06-06 13:25:00|948.2|947.6|947.2|946.6|948.4|947.6|946.8|946.6|6084
1654522200000|2022-06-06 13:30:00|947|946.8|948.8|948.4|950.4|949.8|945|944.6|38754
1654522500000|2022-06-06 13:35:00|949|948.6|948.8|948.2|950.8|950|947.6|947|35749
1654522800000|2022-06-06 13:40:00|948.6|947.8|939.8|939.4|948.8|948|939.8|939.2|18792
1654523100000|2022-06-06 13:45:00|939.6|939.2|939.2|938.6|939.6|939.2|936.8|935.8|19059
1654523400000|2022-06-06 13:50:00|939.4|938.8|943.6|943.2|943.8|943.4|939.4|938.8|21373
1654523700000|2022-06-06 13:55:00|943.4|942.8|944.4|943.8|944.4|943.8|941.4|941.2|20758
1654524000000|2022-06-06 14:00:00|944.2|943.6|949.8|949.2|950|949.4|944|943.6|18101
1654524300000|2022-06-06 14:05:00|949.6|949|952.2|951.6|952.2|951.6|948.6|948.2|18507
1654524600000|2022-06-06 14:10:00|952|951.4|950.6|950.2|953|952.2|948.4|948|24416
1654524900000|2022-06-06 14:15:00|950.4|950|948.4|948|950.8|950.2|948|947.6|10473
1654525200000|2022-06-06 14:20:00|948.2|947.8|951|950.4|951.2|950.6|947.4|947|19693
1654525500000|2022-06-06 14:25:00|950.8|950.6|953|952.4|953.2|952.4|949.6|949|18326
1654525800000|2022-06-06 14:30:00|952.8|952.6|951|950.8|953.2|952.6|949.8|949.4|21884
1654526100000|2022-06-06 14:35:00|950.8|950.6|948.6|948|952.2|951.6|947.6|947|30307
1654526400000|2022-06-06 14:40:00|948.4|948.2|946.4|946|948.6|948.2|946.2|945.4|7435
1654526700000|2022-06-06 14:45:00|946.6|946.2|946|945.6|947.6|947.2|946|945.6|18961
1654527000000|2022-06-06 14:50:00|946.2|945.8|951|950.6|951.4|951|946|945.6|31047
1654527300000|2022-06-06 14:55:00|951.2|950.8|951.4|950.8|953|952.4|950.6|950.2|21968
1654527600000|2022-06-06 15:00:00|951.2|950.6|951.8|951.4|952|951.6|950.4|950|24399
1654527900000|2022-06-06 15:05:00|951.6|951.2|953.6|953.4|954|953.8|951.4|950.8|32841
1654528200000|2022-06-06 15:10:00|953.4|953.2|950.4|950|953.6|953.4|950.2|949.6|32788
1654528500000|2022-06-06 15:15:00|950.2|949.8|945.6|945|950.4|949.8|944.8|944.4|71045
1654528800000|2022-06-06 15:20:00|945.4|945.2|947|946.6|947.2|947|945.2|944.8|38940
1654529100000|2022-06-06 15:25:00|946.8|946.4|946|945.4|947|946.6|944.2|943.8|43086
1654585200000|2022-06-07 07:00:00|944.4|938.6|933.6|931.2|944.4|942.2|933.2|930.8|10268
1654585500000|2022-06-07 07:05:00|933.4|931|928.6|927.4|933.4|931.4|928|926.4|13543
1654585800000|2022-06-07 07:10:00|928.2|927|935.6|934.8|935.8|934.8|926.8|925.4|76745
1654586100000|2022-06-07 07:15:00|936|935|936.6|935.6|939.8|939|935.4|933.8|23415
1654586400000|2022-06-07 07:20:00|936.8|935.8|939.8|938.6|939.8|938.6|934.8|934.2|20549
1654586700000|2022-06-07 07:25:00|939.6|938|935.6|934.6|940.6|939.4|935.2|934.6|11712
1654587000000|2022-06-07 07:30:00|935.4|934.8|935.4|934.6|937.4|936.8|935.4|934.6|7236
1654587300000|2022-06-07 07:35:00|935.2|934.4|936.8|936|937|936|934|933.6|18636
1654587600000|2022-06-07 07:40:00|936.6|935.6|937|936.2|939.4|938.6|936.2|935.4|12459
1654587900000|2022-06-07 07:45:00|936.8|935.8|935.8|934.6|936.8|936|935.6|934.4|4567
1654588200000|2022-06-07 07:50:00|935.6|934.8|933.2|932.6|935.8|935.2|931.4|930.4|28370
1654588500000|2022-06-07 07:55:00|933.4|932.8|934|933.4|934.8|934.2|932.8|932.6|30410
1654588800000|2022-06-07 08:00:00|934.6|933.2|937.6|937|938.4|937.8|934.2|933.2|5960
1654589100000|2022-06-07 08:05:00|937.8|937.2|932.6|932|938.6|938|932.6|931.4|7659
1654589400000|2022-06-07 08:10:00|933|932.2|934.6|933.8|934.8|934|932.8|932|4069
1654589700000|2022-06-07 08:15:00|934.4|934|933|932.2|935.2|934.8|932.8|932.2|9069
1654590000000|2022-06-07 08:20:00|932.8|932.4|933.2|933|934.2|933.6|931.6|930.6|48029
1654590300000|2022-06-07 08:25:00|933.4|932.6|936|935.6|937.4|936.2|932.8|932.4|24399
1654590600000|2022-06-07 08:30:00|936.4|935.8|938|937.4|938.2|937.4|936|935.4|13163
1654590900000|2022-06-07 08:35:00|938.4|937.6|938.4|937.6|939|938.4|937.8|937.2|18723
1654591200000|2022-06-07 08:40:00|938.2|937.4|938|937.4|938.6|938.2|937.4|937|12878
1654591500000|2022-06-07 08:45:00|937.8|937.2|934.6|934|937.8|937.4|934.4|934|12090
1654591800000|2022-06-07 08:50:00|934.4|933.8|933.8|933.2|934.4|933.8|931.4|930.4|25761
1654592100000|2022-06-07 08:55:00|933.6|933|933.8|933.2|935.8|935.2|933.4|932.8|22802
1654592400000|2022-06-07 09:00:00|933.6|933.4|933.6|933|934|933.8|933.2|932.2|20722
1654592700000|2022-06-07 09:05:00|933.4|933.2|934.8|934.4|934.8|934.4|933.2|933|13030
1654593000000|2022-06-07 09:10:00|934.6|934.2|934.8|934.6|935.2|934.6|934|933.8|21032
1654593300000|2022-06-07 09:15:00|934.6|934.4|935.2|934.4|936.4|935.8|934.6|934|16038
1654593600000|2022-06-07 09:20:00|935.6|934.6|936.6|936|936.6|936.2|934.8|934|15829
1654593900000|2022-06-07 09:25:00|936.8|936.2|936.2|935.6|937|936.6|935.2|934.8|14542
1654594200000|2022-06-07 09:30:00|936|935.4|936|935.6|936.2|935.6|934.4|934.2|15496
1654594500000|2022-06-07 09:35:00|936.2|935.8|938.4|937.6|938.8|938.2|935.4|935|22712
1654594800000|2022-06-07 09:40:00|938.2|937.4|937.2|936.4|938.2|937.6|935.8|935.6|9038
1654595100000|2022-06-07 09:45:00|937|936.2|938.2|937.4|939.6|939|937|936.2|92813
1654595400000|2022-06-07 09:50:00|938|937.2|935.4|934.6|938|937.2|935.4|934.6|3914
1654595700000|2022-06-07 09:55:00|935.2|934.8|936|935.4|936.4|935.8|935|934.6|8488
1654596000000|2022-06-07 10:00:00|936.2|935.6|936.6|936|936.8|936.2|935.8|935.4|5853
1654596300000|2022-06-07 10:05:00|936.8|936.2|936.2|935.6|936.8|936.6|936.2|935.6|5843
1654596600000|2022-06-07 10:10:00|936.4|935.8|940.4|939.6|941|939.8|936.2|935.6|16440
1654596900000|2022-06-07 10:15:00|940.2|939.4|938|937.4|940.2|939.4|937.6|936.6|3941
1654597200000|2022-06-07 10:20:00|937.8|937|937.8|937.2|939.2|938.4|937.2|936.6|5912
1654597500000|2022-06-07 10:25:00|937.6|937.4|939.2|938.8|940.6|939.6|937.6|937.2|10089
1654597800000|2022-06-07 10:30:00|939.4|939|942.8|942.2|943.2|942.2|939.4|939|8956
1654598100000|2022-06-07 10:35:00|943.2|942.4|943.4|942.6|944.4|943.8|942.8|942.4|8036
1654598400000|2022-06-07 10:40:00|943.2|942.8|940.4|939.6|943.2|942.8|940.4|939.6|6504
1654598700000|2022-06-07 10:45:00|940.6|939.8|944|943.2|944.8|943.8|940.6|939.8|13899
1654599000000|2022-06-07 10:50:00|943.8|943.4|944|943.4|944.2|943.8|943.6|943.2|3672
1654599300000|2022-06-07 10:55:00|944.2|943.6|937.2|936.6|945.6|944.6|935|934.4|28109
1654599600000|2022-06-07 11:00:00|937.4|936.4|935.2|934.6|938|937.2|932.8|931.8|79839
1654599900000|2022-06-07 11:05:00|935.4|934.8|930.6|929.8|936.2|935.8|926.8|925.8|120016
1654600200000|2022-06-07 11:10:00|930.4|929.4|925.4|924.4|930.6|929.4|925.4|924.2|5400
1654600500000|2022-06-07 11:15:00|925.2|924|930.2|929.6|930.8|929.8|925|923.8|11582
1654600800000|2022-06-07 11:20:00|930.4|929.8|930.2|929.6|931.6|930.6|929.8|928.8|5273
1654601100000|2022-06-07 11:25:00|930|929.2|930.6|929.8|931|930.2|926.4|925.4|13883
1654601400000|2022-06-07 11:30:00|930.8|930|932|931.4|932.6|931.6|930.8|930|130895
1654601700000|2022-06-07 11:35:00|931.8|930.8|929.2|928.6|932|931|929.2|928.4|5905
1654602000000|2022-06-07 11:40:00|929|928.4|924.8|924.2|929.2|928.6|924.4|924.2|5553
1654602300000|2022-06-07 11:45:00|925|924.4|927.4|926.6|928.2|927.4|925|924.4|14499
1654602600000|2022-06-07 11:50:00|927.2|926.2|924.8|924.2|927.2|926.6|924.6|923.6|7426
1654602900000|2022-06-07 11:55:00|925|924.4|922.8|922.2|925.2|924.6|922.4|922|11145
1654603200000|2022-06-07 12:00:00|923|922.4|923|922.2|923.8|923.4|922.2|921.8|21174
1654603500000|2022-06-07 12:05:00|923.4|922|922|921.4|926.4|925.6|922|921.4|28524
1654603800000|2022-06-07 12:10:00|922.6|921.6|922|921.2|922.8|921.8|920.8|920.2|7050
1654604100000|2022-06-07 12:15:00|922.4|921.6|921.6|921|922.4|921.8|921|920.2|8864
1654604400000|2022-06-07 12:20:00|921.4|921.2|922.2|921.6|923|922.4|921.4|921|13140
1654604700000|2022-06-07 12:25:00|922|921.2|921.2|920.6|922|921.4|920.8|920.2|7152
1654605000000|2022-06-07 12:30:00|921|920.4|918.2|917.6|921|920.6|918|917|23482
1654605300000|2022-06-07 12:35:00|918.4|917.8|914|913.4|918.6|918|914|913.4|7912
1654605600000|2022-06-07 12:40:00|914.2|913.6|917.8|917.4|917.8|917.6|914.2|913.6|16935
1654605900000|2022-06-07 12:45:00|918|917.6|915.4|914.8|920|919.8|915|914.2|48330
1654606200000|2022-06-07 12:50:00|915|914.6|910|909.4|915.4|914.6|910|909.4|15927
1654606500000|2022-06-07 12:55:00|909.8|909.6|906.4|905.6|912|911|906|905.4|33309
1654606800000|2022-06-07 13:00:00|906.8|905.8|910.6|909.8|910.8|910.4|906.4|905.8|53266
1654607100000|2022-06-07 13:05:00|910.8|910|910.8|910|912|911.2|910.4|909.8|15423
1654607400000|2022-06-07 13:10:00|911|910.2|910.2|909.8|911|910.2|909.6|909.2|4937
1654607700000|2022-06-07 13:15:00|910.4|910|911.2|910.6|911.8|911.2|910.4|910|11019
1654608000000|2022-06-07 13:20:00|911.4|910.8|910.4|910|912.4|911.8|909.8|909.4|14778
1654608300000|2022-06-07 13:25:00|910.6|910.2|910.2|909.6|911|910.4|909.8|909.4|5300
1654608600000|2022-06-07 13:30:00|910|909.4|911.8|911.2|912.2|911.8|909.8|909.4|31642
1654608900000|2022-06-07 13:35:00|911.6|910.8|913.8|913|916|915.4|911.2|910.4|15300
1654609200000|2022-06-07 13:40:00|914|913.2|917|916.2|918.2|917.6|914|913.2|20428
1654609500000|2022-06-07 13:45:00|916.8|916|916.8|916.2|919.4|918.8|916|915.6|23432
1654609800000|2022-06-07 13:50:00|916.6|916.4|916.6|915.8|920.8|920.4|916.4|915.6|22950
1654610100000|2022-06-07 13:55:00|916.8|916|914.6|914.2|917|916.8|914.6|914|31931
1654610400000|2022-06-07 14:00:00|914.4|914|915.8|915|916.8|916.4|913.6|913|22070
1654610700000|2022-06-07 14:05:00|916|915.2|915.8|915.6|917.8|917|915.4|915|14498
1654611000000|2022-06-07 14:10:00|915.6|915.4|920|919.6|921|920.4|915.6|915.4|21338
1654611300000|2022-06-07 14:15:00|920.2|919.8|921.8|921.2|924|923.4|920.2|919.8|17615
1654611600000|2022-06-07 14:20:00|922.2|921.4|923|922.2|923|922.2|920.6|920|62495
1654611900000|2022-06-07 14:25:00|922.8|922.4|927|926.6|927|926.6|922.8|922.2|595288
1654612200000|2022-06-07 14:30:00|926.8|926.2|925.6|925|927.4|926.8|923.8|923.4|26450
1654612500000|2022-06-07 14:35:00|925.8|925.2|928.6|928.2|929.2|928.6|925.8|925.2|21658
1654612800000|2022-06-07 14:40:00|928.4|928|928.8|928.2|930.4|930|928.4|927.8|29733
1654613100000|2022-06-07 14:45:00|928.6|927.8|928.6|928|929.8|929.4|927.8|927.2|20103
1654613400000|2022-06-07 14:50:00|928.4|928.2|926.8|926.4|929.2|928.8|925.8|925.4|47395
1654613700000|2022-06-07 14:55:00|926.6|926.2|926|925.4|927|926.4|925.6|925.4|17722
1654614000000|2022-06-07 15:00:00|926.2|925.6|926.2|925.6|927.2|927|925.4|924.6|24782
1654614300000|2022-06-07 15:05:00|926|925.8|925|924.6|926|925.8|924.2|924|23720
1654614600000|2022-06-07 15:10:00|924.8|924.4|926.4|926.2|926.6|926.4|924.8|924.4|21326
1654614900000|2022-06-07 15:15:00|926.2|926|925.2|924.8|926.8|926.4|924.8|924.6|41168
1654615200000|2022-06-07 15:20:00|925.4|925|924.2|923.8|926.4|926.2|923.4|923|22086
1654615500000|2022-06-07 15:25:00|924.4|924|924.4|923.8|924.4|924|923.2|923|27095
1654671600000|2022-06-08 07:00:00|922.6|921.2|921.6|919.8|934|927.4|919.4|916|41772
1654671900000|2022-06-08 07:05:00|921.4|919.6|923.4|922|924.6|923.6|920.2|919.2|13114
1654672200000|2022-06-08 07:10:00|923.2|922.2|928.6|927.8|928.6|928.2|919.4|918|30203
1654672500000|2022-06-08 07:15:00|928.4|927.6|925.6|924.4|929|928.4|924.8|923.6|15112
1654672800000|2022-06-08 07:20:00|925.4|924.6|921.4|920.6|925.4|924.6|920.6|919.2|18258
1654673100000|2022-06-08 07:25:00|921.2|920.4|921.6|920.4|923|922.2|918.8|918.2|25827
1654673400000|2022-06-08 07:30:00|921.4|920.2|921.2|920.4|922.8|922|919|917.8|9414
1654673700000|2022-06-08 07:35:00|921|920.2|923.8|923|923.8|923|920|919.2|7621
1654674000000|2022-06-08 07:40:00|923.6|922.6|922.8|922.2|924.6|923.6|921|920|10831
1654674300000|2022-06-08 07:45:00|922.6|921.8|922.2|921.8|923.8|923.2|920.2|919.6|20411
1654674600000|2022-06-08 07:50:00|922|921.4|922.4|921.4|926|924.8|922|921.4|6463
1654674900000|2022-06-08 07:55:00|922.2|921|922.6|921.8|926.4|925.6|921.4|920.8|19430
1654675200000|2022-06-08 08:00:00|922.4|921.4|920.6|920|922.6|921.4|919.8|919|11338
1654675500000|2022-06-08 08:05:00|921|920.2|925|924.2|925.2|924.8|921|920|23724
1654675800000|2022-06-08 08:10:00|924.8|924.4|924.8|924.2|926|925.6|923.8|923.6|30554
1654676100000|2022-06-08 08:15:00|924.6|924.4|925|924.6|925.8|925|924.2|923.8|31756
1654676400000|2022-06-08 08:20:00|925.4|924.8|927.8|927.4|928.4|927.8|924.8|924|89077
1654676700000|2022-06-08 08:25:00|927.6|926.8|925|924.4|927.6|926.8|924.8|923.8|10880
1654677000000|2022-06-08 08:30:00|924.8|924|923|922.4|925|924.4|922.8|922|5766
1654677300000|2022-06-08 08:35:00|923.2|922.6|922.8|922|923.8|923.2|922.2|921.2|9214
1654677600000|2022-06-08 08:40:00|922.6|922.2|925|923.8|925.2|923.8|922.2|921.6|7179
1654677900000|2022-06-08 08:45:00|925.2|924|924|923.2|926.4|925.6|922.8|922.2|19195
1654678200000|2022-06-08 08:50:00|924.4|923.4|927.6|926.8|929|928.2|924.4|923.4|12206
1654678500000|2022-06-08 08:55:00|927.4|926.6|927.8|927.2|927.8|927.2|926.4|926|6261
1654678800000|2022-06-08 09:00:00|928|927.4|927.2|926.6|928|927.4|927|926.6|5458
1654679100000|2022-06-08 09:05:00|927.6|926.8|926.6|926|928.4|927.6|926.2|926|5961
1654679400000|2022-06-08 09:10:00|926.8|926.2|928.4|928|928.8|928.2|926.8|926|10732
1654679700000|2022-06-08 09:15:00|928.2|927.4|929.8|929.2|930.6|929.8|928|927.2|10945
1654680000000|2022-06-08 09:20:00|929.6|929.4|928.6|928.2|929.8|929.4|927.8|927|5256
1654680300000|2022-06-08 09:25:00|929|928.4|928.4|927.8|930.8|929.8|928.4|927.8|4856
1654680600000|2022-06-08 09:30:00|928.2|928.2|928.6|927.8|928.8|928.4|928.2|927.2|2372
1654680900000|2022-06-08 09:35:00|928.4|927.6|928|927.4|928.4|927.8|927.6|926.6|3529
1654681200000|2022-06-08 09:40:00|928.2|927.2|927.6|927|928.4|928|927.6|927|5401
1654681500000|2022-06-08 09:45:00|928|927.2|929.6|928.8|930|929|927.4|927|7361
1654681800000|2022-06-08 09:50:00|929.4|929|930.8|930.2|932|931.4|929.4|929|9625
1654682100000|2022-06-08 09:55:00|930.6|930.4|929.2|928.6|930.8|930.4|929.2|928.6|4441
1654682400000|2022-06-08 10:00:00|929.4|928.2|927.2|926.8|929.4|928.6|926.2|925.2|6025
1654682700000|2022-06-08 10:05:00|927|926.6|925|924.2|927|926.8|923.4|922.2|6353
1654683000000|2022-06-08 10:10:00|924.8|924.4|929|928.4|929|928.4|924.8|924.2|10451
1654683300000|2022-06-08 10:15:00|928.8|928.2|928.2|927.8|930.4|929.6|928|927.2|5147
1654683600000|2022-06-08 10:20:00|928|927.6|927|926.2|928.2|927.8|926.2|925.2|189179
1654683900000|2022-06-08 10:25:00|927.2|926.4|925.4|924.4|927.2|926.6|925.4|924.4|55352
1654684200000|2022-06-08 10:30:00|925.2|924.2|925.2|924.6|925.4|924.6|924.2|923.4|4695
1654684500000|2022-06-08 10:35:00|925.4|924.8|925.6|925|927.2|926.4|925.4|924.8|8394
1654684800000|2022-06-08 10:40:00|925.4|925.2|925|924.4|925.8|925.4|924.6|924.4|6820
1654685100000|2022-06-08 10:45:00|924.8|924.2|926|925.4|926|925.8|924.2|923.6|11383
1654685400000|2022-06-08 10:50:00|926.2|925.6|927.8|927.2|928.4|927.6|926.2|925.6|13445
1654685700000|2022-06-08 10:55:00|928|927.4|928|927|930|929.6|928|927|13639
1654686000000|2022-06-08 11:00:00|927.8|926.8|930.6|929.8|930.8|930|926.8|926.2|9630
1654686300000|2022-06-08 11:05:00|930.8|930|932|931.4|932.4|932|930.8|930|9463
1654686600000|2022-06-08 11:10:00|931.8|931.2|933|932.4|933.8|933.2|931.6|930.8|6373
1654686900000|2022-06-08 11:15:00|933.2|932.8|931.8|931.2|933.6|933|929.4|928.8|26518
1654687200000|2022-06-08 11:20:00|931.6|931|933|932.4|933|932.6|931.2|930.6|3408
1654687500000|2022-06-08 11:25:00|933.2|932.6|933.2|932.8|934.2|933.2|932.4|932.2|9418
1654687800000|2022-06-08 11:30:00|933|932.4|931.6|930.8|933.6|932.8|931|930|9183
1654688100000|2022-06-08 11:35:00|931.4|930.6|931.8|931|932.2|931.6|930.8|930|6901
1654688400000|2022-06-08 11:40:00|931.6|930.6|931.6|930.8|931.6|931|931|930.6|3504
1654688700000|2022-06-08 11:45:00|931.4|931|930.6|930.2|932.2|931.6|930.2|930|15082
1654689000000|2022-06-08 11:50:00|930.4|930|929.6|929|930.4|930|929.4|929|15466
1654689300000|2022-06-08 11:55:00|929.4|928.8|930.6|930|931.4|931|929|928.8|8788
1654689600000|2022-06-08 12:00:00|930.4|929.8|934.6|933.8|934.6|933.8|929.4|929|37521
1654689900000|2022-06-08 12:05:00|934.8|934|935.4|934.6|935.6|935.2|934.2|933.8|6504
1654690200000|2022-06-08 12:10:00|935.8|934.8|936.4|935.8|937.4|937|935.6|934.8|9419
1654690500000|2022-06-08 12:15:00|936.6|936|937.8|937|938.4|937.8|936.6|935.8|4484
1654690800000|2022-06-08 12:20:00|937.6|936.8|934.8|934.2|937.6|936.8|934.2|933.8|51129
1654691100000|2022-06-08 12:25:00|934.6|934|934.8|934.2|935.8|935|934.6|933.8|7000
1654691400000|2022-06-08 12:30:00|934.6|934|933.8|932.8|934.6|934|932.4|931.4|5407
1654691700000|2022-06-08 12:35:00|933.6|933|934.8|934|936|935|933.6|933|2242
1654692000000|2022-06-08 12:40:00|934.6|933.8|935.6|935.2|936.2|935.2|934|933.2|6440
1654692300000|2022-06-08 12:45:00|936|935.4|937|936.2|937.2|936.6|935.6|934.8|4904
1654692600000|2022-06-08 12:50:00|936.4|936.4|936.4|935.2|937|936.4|934.4|933.6|11865
1654692900000|2022-06-08 12:55:00|936.2|935|936.8|936.2|937.2|936.6|935.8|934.8|4778
1654693200000|2022-06-08 13:00:00|937|936.4|937.2|936.2|938|937.2|935|934.4|10347
1654693500000|2022-06-08 13:05:00|937|935.8|936.6|936|937.2|936.2|936|935.2|3616
1654693800000|2022-06-08 13:10:00|936.4|935.6|937.2|936.6|937.6|936.6|936|935|4975
1654694100000|2022-06-08 13:15:00|937.4|937.2|939.8|939.2|940.2|939.6|937.2|936.6|14739
1654694400000|2022-06-08 13:20:00|939.4|939|936.4|935.8|939.4|939|936.2|935.8|8894
1654694700000|2022-06-08 13:25:00|936.8|936|936.6|936.2|937.4|937|936.4|935.6|3961
1654695000000|2022-06-08 13:30:00|936.4|936|935.2|934.4|937.6|937.2|934.8|934.2|69059
1654695300000|2022-06-08 13:35:00|935|934.6|942|941.6|944|943.4|935|934.4|25137
1654695600000|2022-06-08 13:40:00|941.8|941.4|940.6|939.8|942.6|942|940|939.4|6460
1654695900000|2022-06-08 13:45:00|940.8|940|940.2|939.6|941.4|940.8|939|938.6|11389
1654696200000|2022-06-08 13:50:00|940.6|939.8|940.4|940|941.2|940.6|938.2|937.8|17251
1654696500000|2022-06-08 13:55:00|940.8|940.2|941.8|941.4|943.8|943.2|940.8|940.2|6515
1654696800000|2022-06-08 14:00:00|941.6|941|941.6|941.2|942.2|941.4|939.8|939.4|11430
1654697100000|2022-06-08 14:05:00|941.8|941.4|944|943.4|945.6|944.4|941.8|941.4|11201
1654697400000|2022-06-08 14:10:00|944.2|943.6|941|940.4|944.2|943.8|940.8|940.4|17317
1654697700000|2022-06-08 14:15:00|940.6|940.2|944.8|944.2|944.8|944.2|940|939.6|15171
1654698000000|2022-06-08 14:20:00|944.6|944|947.8|947.2|948|947.4|943.2|942.6|12662
1654698300000|2022-06-08 14:25:00|947.6|947.4|945.8|945.4|948|947.4|945.6|945.2|9661
1654698600000|2022-06-08 14:30:00|946|945.6|943.6|943.2|946|945.6|943.6|943.2|22553
1654698900000|2022-06-08 14:35:00|943.4|942.6|940.8|940.2|943.6|942.8|939.8|939.4|38785
1654699200000|2022-06-08 14:40:00|941|940.4|942.8|942.4|943.2|942.6|940.6|940.2|15527
1654699500000|2022-06-08 14:45:00|943.2|942.6|944|943.4|944.2|943.6|942.2|942|9260
1654699800000|2022-06-08 14:50:00|943.8|943.2|946|945.6|946|945.8|943.6|943.2|8692
1654700100000|2022-06-08 14:55:00|945.8|945.4|944.4|944|946|945.6|944.2|943.8|17177
1654700400000|2022-06-08 15:00:00|944.8|944.2|943|942.6|946.4|945.8|942.6|942.2|18103
1654700700000|2022-06-08 15:05:00|943.4|942.8|948.6|948.2|949.8|949.4|943|942.8|24388
1654701000000|2022-06-08 15:10:00|948.4|948.4|950|949.6|950.6|950.2|948|947.6|17863
1654701300000|2022-06-08 15:15:00|950.2|950|948.6|948|951.8|951.2|948.4|947.8|33093
1654701600000|2022-06-08 15:20:00|949|948.2|951.6|951.2|951.6|951.2|949|948.2|9137
1654701900000|2022-06-08 15:25:00|951.4|951|949.6|948.6|951.4|951|949.2|948.2|24708
1654758000000|2022-06-09 07:00:00|950.6|935|939.4|937.6|950.6|942.2|938|935|9090
1654758300000|2022-06-09 07:05:00|939|936.6|940.6|939.4|941|939.6|937|935|5297
1654758600000|2022-06-09 07:10:00|940.8|939.6|937|936|940.8|939.6|936.4|935.2|8398
1654758900000|2022-06-09 07:15:00|936.8|935.8|937.4|936.4|940|939.2|936|934.8|16329
1654759200000|2022-06-09 07:20:00|937.8|936.6|940.4|939.6|940.4|939.8|937.6|936.6|3670
1654759500000|2022-06-09 07:25:00|941|939.8|939.4|938.6|942|941.4|937.8|936.6|6778
1654759800000|2022-06-09 07:30:00|939.2|938.2|937.4|936.2|939.4|938.2|934.2|933.2|14356
1654760100000|2022-06-09 07:35:00|937.2|936.4|939.6|939|940.2|939.2|936|935.2|10464
1654760400000|2022-06-09 07:40:00|940|939.2|939.6|938.6|941.2|940.4|939.2|938.6|7193
1654760700000|2022-06-09 07:45:00|939.4|938.4|940.4|939.6|940.6|940|937.2|936.4|5586
1654761000000|2022-06-09 07:50:00|940.6|939.8|940.2|939.2|941.8|941|939.6|938.6|6578
1654761300000|2022-06-09 07:55:00|940|938.8|939.4|938.6|941.4|940.4|938.2|937.2|3996
1654761600000|2022-06-09 08:00:00|939.2|938.8|938.6|937.8|940.2|939.4|937.8|936.8|6292
1654761900000|2022-06-09 08:05:00|938.4|937.6|929.4|928.4|938.4|937.6|928.6|927.6|4676
1654762200000|2022-06-09 08:10:00|929.2|928|922.2|921.6|929.4|928.2|921|920.2|8193
1654762500000|2022-06-09 08:15:00|922|921.2|921.8|921|922|921.2|919|918.4|23207
1654762800000|2022-06-09 08:20:00|921.6|920.6|920|919.6|921.8|921|919.2|918.4|12346
1654763100000|2022-06-09 08:25:00|920.2|919.8|918.8|918.6|920.4|920|918.8|918.6|10567
1654763400000|2022-06-09 08:30:00|918.6|918.4|923.6|922.8|923.8|922.8|918.2|918|17289
1654763700000|2022-06-09 08:35:00|923.8|923|918.8|918.2|924.4|923.8|918.6|918.2|15280
1654764000000|2022-06-09 08:40:00|918.6|918.4|920|919.4|921|920.6|918.6|918.2|23585
1654764300000|2022-06-09 08:45:00|919.8|919|925|924.2|925.2|924.4|919.6|919|15534
1654764600000|2022-06-09 08:50:00|925.4|924.4|921.6|920.4|926.2|925.8|921.4|920.4|51005
1654764900000|2022-06-09 08:55:00|921.4|920.6|919.8|919.4|921.6|920.8|919.2|918.6|27885
1654765200000|2022-06-09 09:00:00|919.6|919|916.4|915.8|919.6|919.2|915.6|914.6|22013
1654765500000|2022-06-09 09:05:00|916.6|916|920.4|919.6|920.6|919.6|915.4|915|20596
1654765800000|2022-06-09 09:10:00|920.8|919.8|920.8|920|922.2|921.6|919.8|919|5012
1654766100000|2022-06-09 09:15:00|920.6|920.2|919|918.6|921.6|921|918.8|918.4|22748
1654766400000|2022-06-09 09:20:00|918.8|918.4|920.4|919.6|921.2|920.4|918.6|918.2|10861
1654766700000|2022-06-09 09:25:00|920.2|919.8|920.6|920|921.4|920.6|920.2|919.6|9366
1654767000000|2022-06-09 09:30:00|920.2|919.6|921.6|921|921.6|921|919.6|919.4|11618
1654767300000|2022-06-09 09:35:00|921.8|921.2|921.4|921|922.2|921.4|920.6|920|5212
1654767600000|2022-06-09 09:40:00|921.2|920.6|919.8|919.4|921.2|920.6|919.6|919.4|7429
1654767900000|2022-06-09 09:45:00|919.6|919.6|921.2|920.6|921.8|921.2|919.4|918.6|10592
1654768200000|2022-06-09 09:50:00|921.4|920.8|922.6|922|923|922.2|921.4|920.6|15553
1654768500000|2022-06-09 09:55:00|922.4|921.6|920|919.2|922.4|921.6|919.4|919|74481
1654768800000|2022-06-09 10:00:00|920.2|919.4|923.2|922.4|923.6|922.6|920.2|919.4|7469
1654769100000|2022-06-09 10:05:00|923.4|922.6|924.8|924|925.2|924.4|923.4|922.6|9369
1654769400000|2022-06-09 10:10:00|924.6|924.2|920.2|919.8|924.6|924.2|920.2|919.4|25862
1654769700000|2022-06-09 10:15:00|920|919.4|920.8|920.2|920.8|920.4|919.8|919.4|4055
1654770000000|2022-06-09 10:20:00|920.6|920|921.8|921|923|922.2|920|919.6|12758
1654770300000|2022-06-09 10:25:00|922.2|921.2|922.2|921.6|922.6|922|922|921.2|3928
1654770600000|2022-06-09 10:30:00|922.6|922|923.4|923|924.2|923.4|922|921.6|10897
1654770900000|2022-06-09 10:35:00|923.6|923.2|923.4|922.6|924|923.6|921.2|920.4|44543
1654771200000|2022-06-09 10:40:00|923.2|922.4|923.4|922.6|924.2|923.2|922.4|921.8|15575
1654771500000|2022-06-09 10:45:00|923.2|922.4|920.8|920.2|923.8|923|920.8|920|19314
1654771800000|2022-06-09 10:50:00|921.2|920.4|921|920.4|921.2|920.8|919.4|918.8|22884
1654772100000|2022-06-09 10:55:00|920.8|920.6|921.8|921.2|922.4|921.8|919.6|919.4|22133
1654772400000|2022-06-09 11:00:00|922|921.4|922.8|922|924.2|923.6|921.6|920.8|21308
1654772700000|2022-06-09 11:05:00|922.6|921.6|922.2|921.6|923.6|922.8|921.8|921.4|6062
1654773000000|2022-06-09 11:10:00|922|921.4|921.8|921|922.6|921.8|921|920|13294
1654773300000|2022-06-09 11:15:00|921.6|920.8|921.6|921|922.6|921.8|921|920.2|24289
1654773600000|2022-06-09 11:20:00|922|921.2|925.2|924.2|930|929|920|919.6|32035
1654773900000|2022-06-09 11:25:00|925.4|924.4|922|921|927.4|926.4|921.6|920.6|6418
1654774200000|2022-06-09 11:30:00|921.8|920.8|921|920.4|923.6|922.8|921|920.2|5084
1654774500000|2022-06-09 11:35:00|920.8|920.2|921.8|921.2|922|921.4|920.4|920|9668
1654774800000|2022-06-09 11:40:00|921.6|921|920.8|920.2|921.8|921.2|920.2|919.6|8926
1654775100000|2022-06-09 11:45:00|921|920|920.6|920|927|925.8|919.6|919.2|39853
1654775400000|2022-06-09 11:50:00|920.8|920.2|918.2|917.4|922.8|921.8|918|917.4|18610
1654775700000|2022-06-09 11:55:00|918|917|919|918.4|919.8|919|915.8|915.2|100935
1654776000000|2022-06-09 12:00:00|918.8|918.2|918.4|917.4|920.2|919.6|916.8|915.8|44049
1654776300000|2022-06-09 12:05:00|918|917.6|919|918.2|919.8|919.2|917.6|917.4|12668
1654776600000|2022-06-09 12:10:00|918.8|918|916.4|916|919|918.6|915.6|914.6|26391
1654776900000|2022-06-09 12:15:00|916.2|915.6|917|916.4|917|916.6|915.6|914.8|16316
1654777200000|2022-06-09 12:20:00|916.8|916|915.4|915|917|916.4|913.6|912.8|22324
1654777500000|2022-06-09 12:25:00|915.6|915.2|916.8|916.2|916.8|916.2|915.4|914.8|10684
1654777800000|2022-06-09 12:30:00|916.6|916|915.2|914.6|916.8|916|914.2|913.2|7627
1654778100000|2022-06-09 12:35:00|915|914.4|917|916.2|917.2|916.2|913.2|912.8|18447
1654778400000|2022-06-09 12:40:00|916.8|916|915.8|915.2|918.2|917.4|915.6|915.2|5419
1654778700000|2022-06-09 12:45:00|916.2|915.4|916.2|915.6|917|916.6|915.2|914.6|12022
1654779000000|2022-06-09 12:50:00|916|915.4|916.4|916|917.2|917|915.6|915.2|13374
1654779300000|2022-06-09 12:55:00|916.6|916.2|916|915.4|918.2|917.4|916|915.2|12974
1654779600000|2022-06-09 13:00:00|915.8|915.6|916.8|916.2|917.8|917.4|915.6|915.2|10018
1654779900000|2022-06-09 13:05:00|916.6|916|917.2|916.6|917.6|916.6|914.6|914|15679
1654780200000|2022-06-09 13:10:00|917.6|916.8|916.2|915.6|918.2|917.4|916|915.4|11823
1654780500000|2022-06-09 13:15:00|916|915.2|917.4|916.8|917.4|917.2|914.6|913.8|28483
1654780800000|2022-06-09 13:20:00|917.2|917|915.4|914.8|918.6|917.8|914|913.6|29530
1654781100000|2022-06-09 13:25:00|915.2|915|917.6|917|919.4|918.8|915.2|915|13332
1654781400000|2022-06-09 13:30:00|917.4|916.6|918|917.2|918.6|918|915.4|914.8|43948
1654781700000|2022-06-09 13:35:00|917.8|917.4|916.8|916.4|918.4|917.8|915.2|914.8|31223
1654782000000|2022-06-09 13:40:00|916.6|916.2|915.4|914.6|916.8|916.6|913.2|913|34640
1654782300000|2022-06-09 13:45:00|915.2|914.8|917.4|916.6|917.8|917|914.4|913.8|25856
1654782600000|2022-06-09 13:50:00|917.8|916.8|920.2|919.4|920.4|920|917.2|916.8|22944
1654782900000|2022-06-09 13:55:00|920|919.2|918.6|917.8|922.6|922|918.6|917.8|15542
1654783200000|2022-06-09 14:00:00|918.4|918|916|915.2|919.2|918.8|914.8|914|25075
1654783500000|2022-06-09 14:05:00|915.8|914.8|914.2|913.6|916|915.6|913.4|912.8|17388
1654783800000|2022-06-09 14:10:00|914|913.2|917.6|917|918.2|917.4|912.8|912.4|17417
1654784100000|2022-06-09 14:15:00|917.4|916.8|919.2|918.4|920.2|919.4|917.4|916.8|117860
1654784400000|2022-06-09 14:20:00|919.4|918.6|921.2|920.4|922.4|921.6|919.2|918.6|17961
1654784700000|2022-06-09 14:25:00|921.4|920.6|922|921.2|923.4|922.6|920.8|920|17539
1654785000000|2022-06-09 14:30:00|922.2|921.4|918.6|918|922.4|922|918|917.6|28357
1654785300000|2022-06-09 14:35:00|918.4|918.2|922.2|921.6|923|922.4|918.4|918|13083
1654785600000|2022-06-09 14:40:00|922|921.4|920.6|919.8|922.2|921.6|918.8|918.2|21766
1654785900000|2022-06-09 14:45:00|920.4|920|920.8|920.2|920.8|920.4|918.4|918|13199
1654786200000|2022-06-09 14:50:00|920.6|920|919.6|919.2|920.8|920|918.6|918.2|26684
1654786500000|2022-06-09 14:55:00|919.4|919|920.6|920|921.6|921|919|918.8|22115
1654786800000|2022-06-09 15:00:00|920.4|919.8|920.6|920.2|921.4|921|919.6|919.4|26239
1654787100000|2022-06-09 15:05:00|921|920.4|919.4|918.8|921|920.6|918|917.8|24014
1654787400000|2022-06-09 15:10:00|919.6|919|919.8|919.4|922|921.6|919|918.8|20575
1654787700000|2022-06-09 15:15:00|920.2|919.6|919.8|919.2|921|920.6|919.2|918.8|26450
1654788000000|2022-06-09 15:20:00|920|919.4|920.2|919.8|920.4|920.2|919.6|919.2|31641
1654788300000|2022-06-09 15:25:00|920|920|920.8|920.2|920.8|920.2|919.8|919.4|33218
1654844400000|2022-06-10 07:00:00|907.2|904.2|909.6|907.6|909.6|908.2|905.2|904.2|32563
1654844700000|2022-06-10 07:05:00|909.4|907.4|912.4|911|917|915.2|909.4|907.4|32720
1654845000000|2022-06-10 07:10:00|912.2|910.4|910|908.8|914.4|913.2|909.8|908.2|29947
1654845300000|2022-06-10 07:15:00|909.8|909|909.6|908.6|911.6|911|907.4|906.2|175360
1654845600000|2022-06-10 07:20:00|909.8|908.8|911.4|910.4|912.2|911.6|908.4|907.8|16103
1654845900000|2022-06-10 07:25:00|911.2|910.6|914|913|914.6|913.4|910.8|909.8|24754
1654846200000|2022-06-10 07:30:00|913.8|912.8|914.6|913.8|915|914.2|912.4|911.6|8725
1654846500000|2022-06-10 07:35:00|914.4|914|915.2|914.6|917.4|916.6|914.2|913.6|18116
1654846800000|2022-06-10 07:40:00|915|914.2|915.6|915|918.6|917.8|914.2|913.4|53563
1654847100000|2022-06-10 07:45:00|915.8|915.2|915.2|914.6|918.6|917.8|914.8|914|14395
1654847400000|2022-06-10 07:50:00|915.4|914.8|915.8|914.8|916|915.4|914.4|913.6|10947
1654847700000|2022-06-10 07:55:00|915.6|915|915.6|914.8|916.8|916.2|911.6|910.6|20609
1654848000000|2022-06-10 08:00:00|915|914.4|918|917|919.6|918.6|915|914.4|22044
1654848300000|2022-06-10 08:05:00|918.4|917.2|916.8|916|918.4|917.6|916.2|915.6|12998
1654848600000|2022-06-10 08:10:00|917|916.2|917.2|916.4|920|919.4|916.4|915.6|19498
1654848900000|2022-06-10 08:15:00|917|916.2|915.8|915.2|919|918|915.8|915|8790
1654849200000|2022-06-10 08:20:00|915.6|914.4|915.8|915.2|917.4|916.6|914.8|914|141020
1654849500000|2022-06-10 08:25:00|915.6|915|916.2|915.6|917.8|917|915.4|914.6|10433
1654849800000|2022-06-10 08:30:00|916|915.4|915.4|914.8|916|915.4|914.4|913.8|10646
1654850100000|2022-06-10 08:35:00|915.2|914.2|917.4|916.6|917.6|916.8|914.8|914.2|7484
1654850400000|2022-06-10 08:40:00|917.6|916.8|920|919.4|920|919.4|917|916.8|8094
1654850700000|2022-06-10 08:45:00|919.8|919.2|919.8|919.2|921|920.4|919.4|919|8753
1654851000000|2022-06-10 08:50:00|920|919.4|920.2|919.6|921|920.4|919.8|919|5621
1654851300000|2022-06-10 08:55:00|920|919.2|919.6|918.6|920.6|920|919.2|918.6|3981
1654851600000|2022-06-10 09:00:00|919.2|918.8|919.4|918.6|922.2|921.4|918.8|918.6|8590
1654851900000|2022-06-10 09:05:00|919.6|918.8|919.8|919|920.4|919.8|919|918.6|1824
1654852200000|2022-06-10 09:10:00|919.6|918.8|919|918.2|919.6|919.2|918|917.4|12103
1654852500000|2022-06-10 09:15:00|919.2|918.6|920|919.4|920.8|920|919.2|918.6|5372
1654852800000|2022-06-10 09:20:00|919.8|919|916.8|916.2|919.8|919.4|916.8|916.2|7519
1654853100000|2022-06-10 09:25:00|917.2|916.4|916.2|915.6|918|917.6|916.2|915.6|7708
1654853400000|2022-06-10 09:30:00|916|915.2|916.2|915.4|916.4|915.4|914.6|913.6|116937
1654853700000|2022-06-10 09:35:00|916.4|915.6|920.2|919.4|920.2|919.4|916.4|915.6|130630
1654854000000|2022-06-10 09:40:00|920|919.6|922.4|922|923.2|922.8|919.8|919.4|39601
1654854300000|2022-06-10 09:45:00|922.2|921.8|921.8|921.2|922.2|921.8|920.6|919.6|11949
1654854600000|2022-06-10 09:50:00|921.6|921|921.6|921.2|922.2|921.6|919.8|919|97736
1654854900000|2022-06-10 09:55:00|921.4|920.8|923.4|922.8|923.4|922.8|920|919.4|15023
1654855200000|2022-06-10 10:00:00|923.8|923|925.4|924.6|926.2|925|922.8|922|31206
1654855500000|2022-06-10 10:05:00|925.2|925.2|926.4|925.4|930.6|930|924.6|924|56508
1654855800000|2022-06-10 10:10:00|926.2|925.6|923.2|922.6|926.4|925.8|923|922.4|4899
1654856100000|2022-06-10 10:15:00|923.6|922.8|925|924.4|925.2|924.4|923.2|922.6|4679
1654856400000|2022-06-10 10:20:00|925.4|924.6|924.6|924|926.6|925.6|924|923.2|9018
1654856700000|2022-06-10 10:25:00|924.4|923.8|923.4|922.8|924.4|923.8|923.2|922.6|3219
1654857000000|2022-06-10 10:30:00|923.2|922.6|920.6|919.6|923.4|922.6|920.4|919.6|6335
1654857300000|2022-06-10 10:35:00|920.4|919.8|920|919.4|920.4|920|919.8|919|3810
1654857600000|2022-06-10 10:40:00|919.8|919.2|917.8|917|919.8|919.2|917.4|916.4|7140
1654857900000|2022-06-10 10:45:00|918.2|917.2|917.6|917|918.4|918|917.4|917|5087
1654858200000|2022-06-10 10:50:00|917.4|916.8|920.4|919.6|920.6|920|917.2|916.8|11130
1654858500000|2022-06-10 10:55:00|920.2|919.8|919.8|919|920.8|920.6|919.8|919|5347
1654858800000|2022-06-10 11:00:00|920|919.2|920.6|920|920.6|920.2|920|919.2|4310
1654859100000|2022-06-10 11:05:00|921|920.2|922|921.4|922.4|921.4|921|920.2|4209
1654859400000|2022-06-10 11:10:00|921.8|921.6|920.6|919.8|921.8|921.6|920.2|919.8|5556
1654859700000|2022-06-10 11:15:00|920.4|919.6|920.4|919.8|920.6|920|919.8|919.4|3390
1654860000000|2022-06-10 11:20:00|920.2|919.4|921.2|920.4|921.6|921|920|919.4|6800
1654860300000|2022-06-10 11:25:00|921.4|920.6|923.4|922.6|923.4|922.6|921.2|920.6|5030
1654860600000|2022-06-10 11:30:00|923.2|922.4|923.4|922.8|924.2|923.6|922.2|921.4|3493
1654860900000|2022-06-10 11:35:00|923.2|922.4|923|922|923.4|922.8|921.6|920.6|4206
1654861200000|2022-06-10 11:40:00|922.8|922.2|924.4|923.6|925|924.4|922.8|922.2|3968
1654861500000|2022-06-10 11:45:00|924.6|923.8|921.8|921.2|924.6|924|921.4|920.8|5325
1654861800000|2022-06-10 11:50:00|921.6|921|922.8|922|922.8|922.2|921.2|920.4|4077
1654862100000|2022-06-10 11:55:00|922.6|922.2|921|920.4|922.6|922.2|921|920.2|168684
1654862400000|2022-06-10 12:00:00|921.4|920.6|922.2|921.4|922.6|922.4|921.4|920.6|2392
1654862700000|2022-06-10 12:05:00|922.6|921.6|924.8|924|924.8|924|922.6|921.6|17930
1654863000000|2022-06-10 12:10:00|925|924.2|922.2|921.4|925.8|924.8|921.8|921.4|8602
1654863300000|2022-06-10 12:15:00|922|921.2|922.4|921.8|923|922.6|922|921.2|3963
1654863600000|2022-06-10 12:20:00|922.2|921.6|920|919.2|923|922.6|920|919.2|16951
1654863900000|2022-06-10 12:25:00|920.2|919.4|921.2|920.8|922.2|921.4|920|919.4|39052
1654864200000|2022-06-10 12:30:00|921|920.4|917|916.2|921.8|920.8|912.6|911.6|118374
1654864500000|2022-06-10 12:35:00|917.2|916.4|914.6|913.8|918.4|917.4|912.8|912.2|38457
1654864800000|2022-06-10 12:40:00|914.4|914|918.6|918|921|919.8|914|913|78488
1654865100000|2022-06-10 12:45:00|918.8|918.2|915.8|915|920|919.2|915.4|914.2|108624
1654865400000|2022-06-10 12:50:00|915.6|914.8|917.8|916.8|918|917.2|913.6|913.2|47355
1654865700000|2022-06-10 12:55:00|917.6|916.6|916|915.2|918.4|917.2|915.2|914.4|12355
1654866000000|2022-06-10 13:00:00|916.2|915.4|919.4|918.8|919.4|918.8|916.2|915.4|17820
1654866300000|2022-06-10 13:05:00|919.2|919|917.8|917.2|919.4|919|917.2|916.6|10846
1654866600000|2022-06-10 13:10:00|917.6|917.4|917.6|916.8|917.6|917.4|915.8|915.4|18780
1654866900000|2022-06-10 13:15:00|917|917|918|917.2|918.6|918|916.4|915.8|13197
1654867200000|2022-06-10 13:20:00|918.2|917.4|917.2|916.6|918.4|918|916.6|916.2|12794
1654867500000|2022-06-10 13:25:00|917|916.8|918.6|918|919|918|917|916.4|3653
1654867800000|2022-06-10 13:30:00|918.4|918.2|916|915.4|920.2|919.8|915|914.8|53736
1654868100000|2022-06-10 13:35:00|916.2|915.6|921.6|920.8|922.4|921.4|916|915.4|39786
1654868400000|2022-06-10 13:40:00|921.4|920.6|923.6|922.8|923.6|923.2|919.8|919.6|27111
1654868700000|2022-06-10 13:45:00|923.8|923|924|923.4|924.4|923.6|920.4|919.8|20868
1654869000000|2022-06-10 13:50:00|923.8|923|920.8|920|925|924.8|920.4|919.6|20432
1654869300000|2022-06-10 13:55:00|920.6|919.8|920.6|920|921.6|921|919.4|918.6|8154
1654869600000|2022-06-10 14:00:00|920.2|919.6|917|916.4|920.2|919.6|916.2|915.8|24572
1654869900000|2022-06-10 14:05:00|916.8|916.2|915.4|915|917.8|917.4|914|913|75327
1654870200000|2022-06-10 14:10:00|915.2|914.8|912.2|911.6|915.4|915|911.4|910.6|91625
1654870500000|2022-06-10 14:15:00|912|911.8|920.8|920|920.8|920|911.4|911|71310
1654870800000|2022-06-10 14:20:00|920.6|920.2|918.2|917.4|920.6|920.4|917.4|917|25820
1654871100000|2022-06-10 14:25:00|918|917.2|918|917.6|919.2|918.8|916.6|916.4|17458
1654871400000|2022-06-10 14:30:00|917.8|917.4|918.4|917.8|919.2|918.6|916.8|916.4|18133
1654871700000|2022-06-10 14:35:00|918.2|917.6|919|918.2|919.4|918.8|917|916.4|23621
1654872000000|2022-06-10 14:40:00|918.8|918|917.2|916.4|919.6|919|916.2|915.8|16950
1654872300000|2022-06-10 14:45:00|917|916.6|917|916.4|918|917.4|915.8|915.2|18125
1654872600000|2022-06-10 14:50:00|916.8|916.2|915.6|915.4|918.8|918.4|915.6|915|34827
1654872900000|2022-06-10 14:55:00|916|915.2|915.6|915.2|917|916.4|915|914.6|28178
1654873200000|2022-06-10 15:00:00|915.4|915|916.6|916.2|917.8|917.4|915.2|914.8|24715
1654873500000|2022-06-10 15:05:00|916.4|916|915.4|915|916.6|916|913.2|912.6|102877
1654873800000|2022-06-10 15:10:00|915.2|914.8|916.6|915.8|916.6|916|914|913.2|36327
1654874100000|2022-06-10 15:15:00|916.4|916|916.4|916|918|917.4|916|915.4|17887
1654874400000|2022-06-10 15:20:00|916.6|916.2|915.4|915.2|917|916.8|915.2|914.8|38294
1654874700000|2022-06-10 15:25:00|915.8|914.8|915.8|915.4|916.4|916|915.4|914.8|36531
1655103600000|2022-06-13 07:00:00|908|905|906|904.2|912|908|904.2|903.2|48314
1655103900000|2022-06-13 07:05:00|905|904.4|912|910.4|913.4|912.2|905|904.4|26134
1655104200000|2022-06-13 07:10:00|911.6|909.4|913.2|912.6|916.6|915.4|908.6|907.2|51275
1655104500000|2022-06-13 07:15:00|913.4|912.8|916.2|915|917.2|916.2|913.4|912.2|25155
1655104800000|2022-06-13 07:20:00|915.8|914.8|916.4|915.8|916.4|915.8|912.8|911.8|41116
1655105100000|2022-06-13 07:25:00|916.2|915.6|915.4|914.6|917.2|916.6|911.4|910.4|25165
1655105400000|2022-06-13 07:30:00|915.2|914|912.6|911.6|915.6|914.6|906.8|905.8|80624
1655105700000|2022-06-13 07:35:00|912.8|911.8|904.8|904|913.2|912.2|904.4|904|37957
1655106000000|2022-06-13 07:40:00|905|904.2|905|904.6|907|906.2|901.2|900.2|66990
1655106300000|2022-06-13 07:45:00|905.6|904.8|906.4|905.8|907.8|907|903.6|903.2|19630
1655106600000|2022-06-13 07:50:00|906.2|905.6|905.2|904.6|907.6|906.6|903.6|903|25451
1655106900000|2022-06-13 07:55:00|905|904.4|904|903.2|906.6|905.8|901.8|900.8|43129
1655107200000|2022-06-13 08:00:00|903.8|903|902.6|901.4|906.2|905.2|899.4|899|193332
1655107500000|2022-06-13 08:05:00|902.4|901.2|903|902.4|903.8|902.6|899.6|899|46634
1655107800000|2022-06-13 08:10:00|903.4|902.6|902|901.4|905.8|904.8|901.8|901.4|18986
1655108100000|2022-06-13 08:15:00|902.4|901.6|898.8|898.2|902.6|902|898.6|897.8|18575
1655108400000|2022-06-13 08:20:00|899.2|898.4|902.8|902|904.2|903|898|897.2|32739
1655108700000|2022-06-13 08:25:00|902.6|901.6|900.6|899.8|902.6|902|898.8|898.6|22467
1655109000000|2022-06-13 08:30:00|900.8|900|906.6|905.6|907.6|906.6|900|899.6|50384
1655109300000|2022-06-13 08:35:00|906.4|905.8|904|903.2|906.4|905.8|901.6|901.2|27155
1655109600000|2022-06-13 08:40:00|904.4|903.4|906|905.6|906.2|905.6|904|903|8963
1655109900000|2022-06-13 08:45:00|905.8|905.4|905.6|905|906|905.4|903.6|902.8|17164
1655110200000|2022-06-13 08:50:00|906|905.2|905|904.6|906.4|905.8|903.2|902.2|19984
1655110500000|2022-06-13 08:55:00|904.8|904.4|905.6|904.6|905.6|904.6|901.8|900.8|40746
1655110800000|2022-06-13 09:00:00|905.4|904.4|906.6|906|907.6|907|904.4|903.4|12145
1655111100000|2022-06-13 09:05:00|906.4|906.2|906|905.4|907.4|906.6|905.2|904.6|10686
1655111400000|2022-06-13 09:10:00|906.2|905.6|904.6|904|907.4|906.8|904.4|903.4|6889
1655111700000|2022-06-13 09:15:00|904.8|904.2|902.2|901.6|905.2|904.8|902.2|901.6|6534
1655112000000|2022-06-13 09:20:00|902|901.4|907.4|906.8|908.4|907.4|901.8|901.2|22298
1655112300000|2022-06-13 09:25:00|907.8|907|907.2|906.6|908.8|908|905.8|904.6|16773
1655112600000|2022-06-13 09:30:00|907.8|906.8|908|907.4|908|907.4|906.2|905.8|18403
1655112900000|2022-06-13 09:35:00|908.2|907.6|908|907|910|909.2|905.8|904.8|21048
1655113200000|2022-06-13 09:40:00|908.2|907.2|907.6|907.2|908.8|908.2|906.8|906|33898
1655113500000|2022-06-13 09:45:00|907.8|907.4|907.8|907.6|908.6|908.2|906.4|905.6|117689
1655113800000|2022-06-13 09:50:00|908.2|908|909.6|909|909.8|909|907.2|906.8|90346
1655114100000|2022-06-13 09:55:00|909.4|908.8|900.6|899.6|909.4|908.8|898.4|897.4|132499
1655114400000|2022-06-13 10:00:00|900.4|899.8|900.8|900.2|903.8|903.2|900.4|899.8|26909
1655114700000|2022-06-13 10:05:00|901|900.4|901.4|901|904|903.2|901|900.2|38115
1655115000000|2022-06-13 10:10:00|901.2|900.6|901.8|900.8|903.2|903|900.8|900.2|18863
1655115300000|2022-06-13 10:15:00|901.4|901|905|904.8|905.2|904.8|898|897|105206
1655115600000|2022-06-13 10:20:00|904.8|904.6|904.2|903.8|905.4|904.8|902|901.2|91895
1655115900000|2022-06-13 10:25:00|904|903.6|904.6|903.8|905|904.4|901.8|901|109444
1655116200000|2022-06-13 10:30:00|904.8|904|905|904.4|905.2|904.6|903.8|903.2|20159
1655116500000|2022-06-13 10:35:00|905.2|904.6|907.8|907|909.4|908.6|904.8|904.4|82033
1655116800000|2022-06-13 10:40:00|908.2|907.2|910.6|910.2|910.8|910.2|907.8|907|23315
1655117100000|2022-06-13 10:45:00|910.8|910|909.4|908.6|911|910.8|909.2|908.2|7060
1655117400000|2022-06-13 10:50:00|909.2|908.2|909|908.4|909.4|909|907.4|907|8025
1655117700000|2022-06-13 10:55:00|908.8|908.6|906.4|906.2|910.2|909.4|906.2|905.4|8626
1655118000000|2022-06-13 11:00:00|906.6|906.4|909.6|909|911|910|906.6|906.2|7939
1655118300000|2022-06-13 11:05:00|909.8|909.2|907.2|906.4|910.6|910|907|906|8144
1655118600000|2022-06-13 11:10:00|907.4|906.6|904.4|903.8|907.8|907.4|904|903.4|10008
1655118900000|2022-06-13 11:15:00|904.2|903.4|904.4|903.6|904.4|904|901.8|901|23396
1655119200000|2022-06-13 11:20:00|904.2|903.8|903.2|902.2|905|904.4|901.2|900.2|29495
1655119500000|2022-06-13 11:25:00|903|902.4|901.6|900.8|903.2|902.4|899|898.2|17042
1655119800000|2022-06-13 11:30:00|902|901|900.4|899.6|903.4|902.6|900.4|899.6|9570
1655120100000|2022-06-13 11:35:00|900.2|899.8|899.2|898.6|903|902.4|899.2|898.6|52874
1655120400000|2022-06-13 11:40:00|899|898.4|899.8|899.2|900.2|899.8|898.2|897.8|26329
1655120700000|2022-06-13 11:45:00|900.2|899|899.8|899.2|901.4|900.4|899.4|898.6|8273
1655121000000|2022-06-13 11:50:00|899.6|899|900|899.4|900|899.6|897.6|897|24458
1655121300000|2022-06-13 11:55:00|899.8|899.2|901.2|900.4|901.4|900.8|898.8|897.8|8160
1655121600000|2022-06-13 12:00:00|901.4|900.6|904.6|904|904.8|904|901.4|900.6|1174
1655121900000|2022-06-13 12:05:00|905|904.2|905.8|905.4|907.4|906.6|905|904.2|5450
1655122200000|2022-06-13 12:10:00|906.4|905.6|905.4|904.8|907|906.2|905.2|904.4|3595
1655122500000|2022-06-13 12:15:00|905.8|905|907.4|906.6|907.4|906.6|904.4|904|11691
1655122800000|2022-06-13 12:20:00|907.8|906.8|908.8|908|909.4|908.4|907|906.6|19202
1655123100000|2022-06-13 12:25:00|909|908.2|908.4|907.4|909.4|908.8|906.8|905.8|8149
1655123400000|2022-06-13 12:30:00|908.6|907.6|908.2|907.8|909.4|909|907.8|907|18011
1655123700000|2022-06-13 12:35:00|908.4|908|912|911.2|912|911.2|908.4|907.8|28583
1655124000000|2022-06-13 12:40:00|911.8|911|909.4|908.6|911.8|911.2|908.8|907.8|11604
1655124300000|2022-06-13 12:45:00|909.2|908.8|908.2|907.6|909.4|908.8|907.6|906.6|6363
1655124600000|2022-06-13 12:50:00|908|907.4|905.4|905|908.2|907.6|905.4|904.4|9125
1655124900000|2022-06-13 12:55:00|905.8|905.2|906.2|905.8|907|906.2|905.4|905|18760
1655125200000|2022-06-13 13:00:00|906|905.6|904.4|903.8|906.2|905.6|904.2|903.8|11223
1655125500000|2022-06-13 13:05:00|904.6|904|906|905.4|906.2|905.4|904.4|903.8|9009
1655125800000|2022-06-13 13:10:00|906.2|905.6|908.4|908|908.4|908|906|905.4|15476
1655126100000|2022-06-13 13:15:00|908.8|908.2|906.8|906.4|910.8|910|906.6|905.8|44813
1655126400000|2022-06-13 13:20:00|907.2|906.6|907.6|907.2|910|909.4|906.8|906.2|20357
1655126700000|2022-06-13 13:25:00|907.4|907|908.8|908.4|909.2|908.4|907.2|906.8|22513
1655127000000|2022-06-13 13:30:00|909.4|908.6|909.2|908.4|911.2|910.2|905.2|905|39458
1655127300000|2022-06-13 13:35:00|909|908|903.8|903.2|910.8|910.2|903.8|903.2|40676
1655127600000|2022-06-13 13:40:00|903.6|903|903|902.6|903.6|903.2|899|898.4|298915
1655127900000|2022-06-13 13:45:00|903.2|902.8|896.4|895.8|905|904|896.4|895.8|267768
1655128200000|2022-06-13 13:50:00|896.2|895.6|899|898.2|899.6|898.8|893|892.2|124401
1655128500000|2022-06-13 13:55:00|898.8|898.4|899.6|899.2|901.2|900.6|898.4|898|89179
1655128800000|2022-06-13 14:00:00|899.4|899|899.6|899|901|900.4|898.2|897.8|76759
1655129100000|2022-06-13 14:05:00|899.4|899.2|899.4|899|902.4|902|899|898.4|39082
1655129400000|2022-06-13 14:10:00|899.6|899.2|893.2|892.4|900|899.6|892.8|892|48020
1655129700000|2022-06-13 14:15:00|893|892.6|890.4|890.2|893.4|893|890.2|889.6|21494
1655130000000|2022-06-13 14:20:00|890.2|890|885|884.2|890.8|890.4|881.4|880.6|149668
1655130300000|2022-06-13 14:25:00|884.8|884|886.2|885.4|886.4|885.8|882.6|882|35934
1655130600000|2022-06-13 14:30:00|886.4|885.6|887.4|886.8|888|887.6|886|885.6|16660
1655130900000|2022-06-13 14:35:00|887.2|886.6|882.6|882.4|889|888.4|882.6|882|79246
1655131200000|2022-06-13 14:40:00|882.4|882|875|874.6|883|882.4|874.8|874.4|17317
1655131500000|2022-06-13 14:45:00|874.8|874.4|871.4|871|876.4|876|871.4|871|35310
1655131800000|2022-06-13 14:50:00|871.2|870.8|870.8|870.4|871.6|871|868.4|868.2|33754
1655132100000|2022-06-13 14:55:00|871|870.6|873|872.6|873.8|873.4|870.8|870.4|54300
1655132400000|2022-06-13 15:00:00|872.8|872.4|874.4|873.8|876.8|876.4|871.4|871|68902
1655132700000|2022-06-13 15:05:00|874.6|874|878|877.8|878.4|878|873.6|872.8|38751
1655133000000|2022-06-13 15:10:00|877.8|877.6|879.4|879|880.6|880|877.6|877.2|36615
1655133300000|2022-06-13 15:15:00|879.6|879.2|880|879.6|881|880.6|879|878.6|162169
1655133600000|2022-06-13 15:20:00|879.8|879.4|880.2|879.6|881.6|881.2|879|878.8|147397
1655133900000|2022-06-13 15:25:00|880|879.8|878.6|878|881|880.6|878.6|878|121978
1655190000000|2022-06-14 07:00:00|889.6|885.4|893.2|891.8|893.2|891.8|878.2|872.8|30203
1655190300000|2022-06-14 07:05:00|893.8|892|895.4|894.4|899.8|898.2|893.4|891.6|15089
1655190600000|2022-06-14 07:10:00|895.2|893.6|886.4|885.4|895.6|894.6|885.8|884.8|20881
1655190900000|2022-06-14 07:15:00|886.6|885.6|886.8|885.6|888|887.4|884.4|883.2|23679
1655191200000|2022-06-14 07:20:00|886.6|885.4|880.8|879.8|886.6|885.6|880.6|879.6|14302
1655191500000|2022-06-14 07:25:00|881.2|880|880|878.8|882.2|881.4|879.2|878.4|8351
1655191800000|2022-06-14 07:30:00|879.8|879|876.8|875.8|880|879.4|876|874.8|21546
1655192100000|2022-06-14 07:35:00|876.6|875.4|873.2|872.6|876.6|875.4|871.6|870.6|21598
1655192400000|2022-06-14 07:40:00|873.6|872.8|872.4|871.6|876.8|875.8|866.4|865.4|82321
1655192700000|2022-06-14 07:45:00|872.6|871.4|874.6|873.8|877.2|875.6|871.6|870.4|15328
1655193000000|2022-06-14 07:50:00|874.8|874|872.6|872.2|875.4|874.4|872|870.6|13738
1655193300000|2022-06-14 07:55:00|872.4|871.6|867|866.2|872.4|871.8|865.4|864.8|31172
1655193600000|2022-06-14 08:00:00|867.2|866.4|866.2|865.2|870.2|869.2|863.8|863|22764
1655193900000|2022-06-14 08:05:00|866|865.4|865.6|864.6|867.4|866.8|864.4|863.4|6547
1655194200000|2022-06-14 08:10:00|865.4|864.8|863|862.4|867|866|863|862.4|1107
1655194500000|2022-06-14 08:15:00|863.4|862.6|859.4|858.8|863.4|863|859.2|858.6|10272
1655194800000|2022-06-14 08:20:00|859.2|859|860|859.2|860|859.2|857.2|857|12341
1655195100000|2022-06-14 08:25:00|859.8|859|860|859.2|860.8|860.4|859|858.6|11633
1655195400000|2022-06-14 08:30:00|859.8|859.4|861.8|861.2|863|862.4|859.6|859.2|12237
1655195700000|2022-06-14 08:35:00|861.6|861|861.2|860.6|861.8|861.2|859.6|859.2|25736
1655196000000|2022-06-14 08:40:00|861.4|860.4|861.2|860.8|863.2|862.4|860.2|859.6|42654
1655196300000|2022-06-14 08:45:00|861|860.6|860.8|860.4|862|861.4|859.6|859.2|58006
1655196600000|2022-06-14 08:50:00|860.6|860.2|862.8|862.6|864.8|864|860.4|859.8|24195
1655196900000|2022-06-14 08:55:00|862.6|862.4|862.4|861.6|863.8|863.2|861.8|861.4|10087
1655197200000|2022-06-14 09:00:00|862.2|861.8|863.2|863|865|864|862|861.8|8256
1655197500000|2022-06-14 09:05:00|863|862.8|861.8|861.2|863|862.8|861.2|860.4|9458
1655197800000|2022-06-14 09:10:00|861.6|861.4|858|857.4|862|861.4|857.6|857.2|25948
1655198100000|2022-06-14 09:15:00|858.4|857.6|855.2|854.6|858.6|858.2|854.6|854|14000
1655198400000|2022-06-14 09:20:00|855|854.2|851.6|850.6|856.8|856.2|851.6|850.6|84099
1655198700000|2022-06-14 09:25:00|851.4|850.2|845.2|844.6|851.4|850.2|844.2|843.4|20872
1655199000000|2022-06-14 09:30:00|845.4|844.8|848.2|847.4|848.4|847.4|844.2|843.6|15418
1655199300000|2022-06-14 09:35:00|848.4|847.2|850|849.4|851.6|851|848|847.2|4872
1655199600000|2022-06-14 09:40:00|850.4|849.6|851.4|850.4|851.4|850.4|848.6|848|9026
1655199900000|2022-06-14 09:45:00|851.2|850.2|850.4|849.2|851.2|850.8|848.8|848.4|23042
1655200200000|2022-06-14 09:50:00|850.6|849.4|850.6|849.8|850.8|850|848.6|848.4|8900
1655200500000|2022-06-14 09:55:00|850.4|849.4|849.4|848.8|851|850.2|848|847.8|22587
1655200800000|2022-06-14 10:00:00|849.2|848.4|848|847.6|850.6|850|848|847.6|5423
1655201100000|2022-06-14 10:05:00|848.4|847.8|850.8|850.2|851|850.4|848.4|847.4|19732
1655201400000|2022-06-14 10:10:00|851|850.4|853.8|853.2|854.6|853.8|851|850.4|3685
1655201700000|2022-06-14 10:15:00|854.2|853|857|856.2|858|856.8|854.2|853|16093
1655202000000|2022-06-14 10:20:00|857.2|856.4|854|853.4|858.4|857.8|853.2|852.8|12423
1655202300000|2022-06-14 10:25:00|853.8|853.2|846.8|846.2|853.8|853.4|846.4|845.6|84693
1655202600000|2022-06-14 10:30:00|846.6|845.4|845.6|844.6|850|849.8|844.8|843.8|107236
1655202900000|2022-06-14 10:35:00|845.8|844.8|845.4|845|848.8|848|845.4|844.8|12561
1655203200000|2022-06-14 10:40:00|845.2|845.2|843.4|842.8|845.2|845.2|843|842.2|9324
1655203500000|2022-06-14 10:45:00|843.2|843|840.2|840|843.4|843|840.2|839.8|26019
1655203800000|2022-06-14 10:50:00|840|839.8|840.4|840|840.8|840.4|840|839.6|35118
1655204100000|2022-06-14 10:55:00|840.2|839.4|840.2|840|841|840.6|839.4|839|83673
1655204400000|2022-06-14 11:00:00|840.4|840.2|840.2|840|840.6|840.2|838.8|838.2|46225
1655204700000|2022-06-14 11:05:00|840|839.4|840.2|840|840.4|840.2|839.2|838.4|24771
1655205000000|2022-06-14 11:10:00|840|839.8|838.6|838.4|840.8|840.4|835.6|835.2|47845
1655205300000|2022-06-14 11:15:00|838.4|838|838.6|837.8|839|838.4|836.4|836|10035
1655205600000|2022-06-14 11:20:00|838.8|838|841|840.4|841.6|841|838.8|837.8|9823
1655205900000|2022-06-14 11:25:00|840.8|840.6|839.6|839.2|841.6|841.2|839|838.2|14932
1655206200000|2022-06-14 11:30:00|839.4|838.8|836.8|836.2|839.6|839.2|836.8|835.8|15128
1655206500000|2022-06-14 11:35:00|836.6|835.4|832.2|831.8|836.6|835.6|832.2|831.8|11652
1655206800000|2022-06-14 11:40:00|832|831.4|831.6|830.8|832.2|831.6|829.2|828.6|13439
1655207100000|2022-06-14 11:45:00|831.8|831|833.8|833|834|833.4|831.6|830.8|23323
1655207400000|2022-06-14 11:50:00|833.6|832.8|830.4|829.4|833.6|832.8|830.2|829.4|9313
1655207700000|2022-06-14 11:55:00|830.6|829.6|829|828.6|831|830.4|828.2|827.6|3426
1655208000000|2022-06-14 12:00:00|828.6|828.4|830.4|829.6|834.8|834.4|828.6|827.8|27970
1655208300000|2022-06-14 12:05:00|830.2|829.4|829.6|828.8|831.6|830.8|829.2|828.8|11139
1655208600000|2022-06-14 12:10:00|829.4|828.4|827.8|827.2|829.4|828.4|826.6|826|8214
1655208900000|2022-06-14 12:15:00|827.6|827|827.4|826.8|828.2|827.6|826.6|825.8|22651
1655209200000|2022-06-14 12:20:00|827.2|826.6|826|825.4|827.2|826.8|826|825.2|5829
1655209500000|2022-06-14 12:25:00|825.8|825.6|826.8|826.2|827.8|827.2|825|824.8|43922
1655209800000|2022-06-14 12:30:00|827|826.4|828.2|827.6|829|828|826.4|825.2|10595
1655210100000|2022-06-14 12:35:00|828.4|827.8|825|824.4|828.6|827.8|824.6|824.4|8753
1655210400000|2022-06-14 12:40:00|824.4|824.2|825.4|824.6|826.8|826.4|823.4|822.8|16910
1655210700000|2022-06-14 12:45:00|825.2|824.4|818.8|818.4|825.2|824.4|818.8|817.8|18358
1655211000000|2022-06-14 12:50:00|819.2|818.2|822.8|822.2|823.6|822.8|819.2|817.8|14897
1655211300000|2022-06-14 12:55:00|823|821.6|819.4|818.6|823|822.6|819.4|818.6|53956
1655211600000|2022-06-14 13:00:00|819.2|818.4|818.8|818.2|820.2|819.6|818.2|817.4|16523
1655211900000|2022-06-14 13:05:00|819.2|818.4|816.8|816.2|819.2|818.6|816.2|815.4|11936
1655212200000|2022-06-14 13:10:00|816.6|816.4|815.4|814.6|816.8|816.4|814.6|814|13246
1655212500000|2022-06-14 13:15:00|815.2|815|813.6|812.6|816.2|815.8|811.8|810.8|20436
1655212800000|2022-06-14 13:20:00|813.8|812.8|809.6|809|814|813|809.6|808.8|48309
1655213100000|2022-06-14 13:25:00|809.8|809.2|808.8|808.4|811|810.4|807|806.2|28535
1655213400000|2022-06-14 13:30:00|809.4|808.6|809.4|808.8|811.8|811.2|808.4|807.6|42234
1655213700000|2022-06-14 13:35:00|809.2|808.6|799.2|798.6|809.2|808.6|799.2|798.6|52533
1655214000000|2022-06-14 13:40:00|799|798.2|798.4|797.6|801.6|800.8|798.2|797.4|20570
1655214300000|2022-06-14 13:45:00|799.4|798.4|796.6|795.2|801|800.2|795.8|795.2|30747
1655214600000|2022-06-14 13:50:00|796.4|794.6|800.4|799.6|800.6|800.2|795.2|794.2|66264
1655214900000|2022-06-14 13:55:00|800.6|799.8|806.6|806|807.4|806.6|800.2|799.8|50416
1655215200000|2022-06-14 14:00:00|806.4|805.4|808.6|807.8|811.4|811|806.2|805.4|111380
1655215500000|2022-06-14 14:05:00|808.8|808|810.4|810|815|814|808|807.4|51164
1655215800000|2022-06-14 14:10:00|810.2|809.6|811|810.6|812.2|811.8|808.6|808.4|81655
1655216100000|2022-06-14 14:15:00|810.8|810.2|807.8|807.4|810.8|810.2|807|806.6|162044
1655216400000|2022-06-14 14:20:00|808|807.6|800.6|799.8|808|807.6|800.4|799.6|31670
1655216700000|2022-06-14 14:25:00|800.4|800|796.8|795.8|800.4|800|796|795.4|52044
1655217000000|2022-06-14 14:30:00|796.6|795.2|798.8|798.4|800|799.2|794.8|794|39316
1655217300000|2022-06-14 14:35:00|799|798.2|798|797.6|802|801.4|797.2|796.8|25432
1655217600000|2022-06-14 14:40:00|797.8|797.2|796|795.8|799|798.4|794.8|794.4|33590
1655217900000|2022-06-14 14:45:00|796.2|796|798|797.6|798.8|798.4|796|795.4|53337
1655218200000|2022-06-14 14:50:00|798.2|797.8|797|796.4|799.4|799.2|797|796.4|32709
1655218500000|2022-06-14 14:55:00|796.8|796|790|789.4|796.8|796|789.6|789.2|52795
1655218800000|2022-06-14 15:00:00|789.8|789.6|785.8|785|791.8|791.4|785.8|785|44133
1655219100000|2022-06-14 15:05:00|785.6|784.8|780.2|779.8|785.6|784.8|778.6|778|44153
1655219400000|2022-06-14 15:10:00|780.4|780.2|780.8|780.4|783.4|782.8|780.2|779.8|56157
1655219700000|2022-06-14 15:15:00|781|780.6|784.8|784.4|785.4|784.8|780|779.6|43866
1655220000000|2022-06-14 15:20:00|785|784.6|787|786.4|787.6|787|781.8|781.2|92103
1655220300000|2022-06-14 15:25:00|787.2|786.6|787.4|786|790.6|789.6|785.6|784.6|67606
1655276400000|2022-06-15 07:00:00|801.6|796.8|796|794.6|803.8|801.4|795.8|794.2|28105
1655276700000|2022-06-15 07:05:00|795.8|794.4|792.8|791|798.2|796.4|785.2|782.2|240958
1655277000000|2022-06-15 07:10:00|792.6|790.2|796.6|795.2|801.6|800.2|791.2|789.8|23036
1655277300000|2022-06-15 07:15:00|796.4|795.4|801.8|800.2|805.4|805|796.4|795.4|14871
1655277600000|2022-06-15 07:20:00|802|800.4|800.6|799.2|802.4|801.2|796.8|796|18773
1655277900000|2022-06-15 07:25:00|800.4|799.4|801.2|800.4|802.6|801.8|800.4|799.4|8503
1655278200000|2022-06-15 07:30:00|801.6|800.6|806.4|805.4|806.8|805.6|801.2|800.6|36864
1655278500000|2022-06-15 07:35:00|807|805.6|811|810.4|812.4|811.6|807|805.6|12082
1655278800000|2022-06-15 07:40:00|810.8|810|807.2|806.4|810.8|810|806.8|806.2|8639
1655279100000|2022-06-15 07:45:00|807|806.6|804.2|802.8|808.4|807.6|801.2|800.4|23582
1655279400000|2022-06-15 07:50:00|804.6|803|808.4|807.4|809.4|808.4|804|803|15995
1655279700000|2022-06-15 07:55:00|808.2|807.6|815.4|814.6|815.6|814.6|808|807|11061
1655280000000|2022-06-15 08:00:00|815.2|814.4|815.6|814.8|817.4|816.4|814.6|813.6|28301
1655280300000|2022-06-15 08:05:00|816|815|819|818|819.4|819|816|815|4068
1655280600000|2022-06-15 08:10:00|819.4|818.2|823.2|822.4|823.2|822.4|818|817.6|11445
1655280900000|2022-06-15 08:15:00|823.6|822.6|824.4|823.6|827|825.6|823|822.2|12787
1655281200000|2022-06-15 08:20:00|824.2|823.4|826|825.4|827.4|826.4|822.6|822.2|18345
1655281500000|2022-06-15 08:25:00|826.4|825.2|826.4|825.8|829|827.8|824.2|823.8|26063
1655281800000|2022-06-15 08:30:00|826.8|826|826|825.6|829.2|828.2|825.6|825.2|17365
1655282100000|2022-06-15 08:35:00|825.8|825.4|826.4|825.6|826.4|825.8|825|824.4|14072
1655282400000|2022-06-15 08:40:00|826.2|825.2|824.6|824.2|826.8|826|824|823.6|13441
1655282700000|2022-06-15 08:45:00|824.4|824|827|826.4|827.2|826.8|822.6|822.2|18045
1655283000000|2022-06-15 08:50:00|827.4|826.6|824.8|824.2|828.2|827.4|824.6|824.2|13548
1655283300000|2022-06-15 08:55:00|825|824.4|825.6|825|828.8|828|825|824.2|26661
1655283600000|2022-06-15 09:00:00|825.8|825.2|823.2|822.2|825.8|825.4|823.2|822.2|7601
1655283900000|2022-06-15 09:05:00|823.4|822.4|824|823.4|824.4|824.2|821.6|820.8|14496
1655284200000|2022-06-15 09:10:00|823.8|823.6|821.4|820.8|823.8|823.6|821.2|820.8|8290
1655284500000|2022-06-15 09:15:00|821|820.4|822.2|821.6|823.4|822.8|820.4|820|19116
1655284800000|2022-06-15 09:20:00|822.6|821.8|823.4|822.8|825.4|824.6|821.8|821|9736
1655285100000|2022-06-15 09:25:00|823.6|823|822.6|822|824.8|824.2|822.6|821.8|10812
1655285400000|2022-06-15 09:30:00|822.4|821.8|822.6|821.8|824|823.2|821.4|820.8|8635
1655285700000|2022-06-15 09:35:00|822.4|821.6|820.6|820.2|822.8|821.8|820.6|820.2|6484
1655286000000|2022-06-15 09:40:00|821.2|820.4|821.6|820.8|824.6|823.4|819|818.6|15879
1655286300000|2022-06-15 09:45:00|821.8|821|818.8|818|821.8|821.4|818.6|818|9471
1655286600000|2022-06-15 09:50:00|819|818.2|820.4|819.6|821.4|820.4|819|818|8293
1655286900000|2022-06-15 09:55:00|820.2|819.2|820|819.4|820.4|820|817.8|817.4|15486
1655287200000|2022-06-15 10:00:00|820.2|819.6|817.8|817.2|820.4|820|817.8|817|6759
1655287500000|2022-06-15 10:05:00|818.2|817.4|818.2|817.4|819|818.2|817.2|817|10905
1655287800000|2022-06-15 10:10:00|818.6|817.6|816|815.2|818.6|818|815.4|815|6788
1655288100000|2022-06-15 10:15:00|816.2|815.4|818.4|818|819.2|818.8|816.2|815.2|21420
1655288400000|2022-06-15 10:20:00|818.2|817.8|819.6|819|819.8|819.4|818|817.6|10627
1655288700000|2022-06-15 10:25:00|819.8|819.2|823|822.4|823.2|822.4|819.8|819.2|6734
1655289000000|2022-06-15 10:30:00|822.8|822.6|823.2|822.8|824|823.2|822.6|822.4|5035
1655289300000|2022-06-15 10:35:00|823|823|823.6|823.2|825|824.4|822.8|822.6|4973
1655289600000|2022-06-15 10:40:00|824|823.4|825|824.6|825|824.8|823.6|823.2|3993
1655289900000|2022-06-15 10:45:00|825.2|824.8|828.4|827.6|828.6|828.2|825.2|824.8|12036
1655290200000|2022-06-15 10:50:00|828.6|827.8|829.4|829|830.8|830|828.6|827.6|9466
1655290500000|2022-06-15 10:55:00|829.2|828.8|825.4|825|829.2|828.8|824.6|824|170386
1655290800000|2022-06-15 11:00:00|825.6|824.8|820.8|820.2|826.6|826.2|820.8|820.2|18760
1655291100000|2022-06-15 11:05:00|820.6|819.8|824|823.4|824.2|823.8|820|819|9707
1655291400000|2022-06-15 11:10:00|824.2|823.6|825.6|824.8|825.8|824.8|822.2|821.6|11519
1655291700000|2022-06-15 11:15:00|825.8|825|822.6|822|827|826|822.4|821.4|23120
1655292000000|2022-06-15 11:20:00|822.8|822.2|822.2|821.6|824.4|823.6|822|821.2|7221
1655292300000|2022-06-15 11:25:00|822.4|821.8|821.2|820.6|825|824.2|821.2|820.4|10553
1655292600000|2022-06-15 11:30:00|821|820.4|821.4|820.4|822.4|821.6|820|819.6|18334
1655292900000|2022-06-15 11:35:00|821.2|820.6|818.2|817.4|821.2|820.6|817.4|816.6|24573
1655293200000|2022-06-15 11:40:00|818|817|816.2|815.4|818.2|817.4|815.8|815.2|10305
1655293500000|2022-06-15 11:45:00|816|815.2|818.2|817.8|818.2|818|816|815.2|8562
1655293800000|2022-06-15 11:50:00|818|817.6|818.2|817.2|821.6|820.6|815.8|815.2|21701
1655294100000|2022-06-15 11:55:00|818|817|816|815.6|818.2|817|815.4|814.8|6079
1655294400000|2022-06-15 12:00:00|816.2|815.8|815.8|815.4|816.6|816.2|814.6|813.4|9704
1655294700000|2022-06-15 12:05:00|815.6|815|815.8|815.2|816.8|816.4|814.8|814.4|10708
1655295000000|2022-06-15 12:10:00|815.6|815|817|816.4|819.6|819|815.2|814.6|37229
1655295300000|2022-06-15 12:15:00|817.2|816.6|817.6|817|818.4|817.6|816.2|815.6|8601
1655295600000|2022-06-15 12:20:00|818|817.2|816.6|816|819.2|818.8|816.4|815.8|7721
1655295900000|2022-06-15 12:25:00|816.8|816.4|817.6|817|819.2|818.4|816.6|816.2|14135
1655296200000|2022-06-15 12:30:00|818|817.2|817|816.2|821.2|820.4|814.4|813.6|49179
1655296500000|2022-06-15 12:35:00|817.4|816.4|818.4|817.6|819|818.2|817.4|816.4|6582
1655296800000|2022-06-15 12:40:00|818.8|817.8|819.2|818.6|821.2|820.4|818.6|817.8|7037
1655297100000|2022-06-15 12:45:00|819.8|818.8|820.2|819.4|820.4|819.4|817|816.2|15470
1655297400000|2022-06-15 12:50:00|819.8|819|817.6|817|820.4|819.4|817|816.4|6869
1655297700000|2022-06-15 12:55:00|817.4|816.8|818|817.6|821.6|820.4|812.4|811.8|43757
1655298000000|2022-06-15 13:00:00|818.4|817.8|814.6|813.8|818.8|818.2|814.4|813.4|6136
1655298300000|2022-06-15 13:05:00|814.8|814|816.4|815.8|817.8|817|814.6|813.6|9631
1655298600000|2022-06-15 13:10:00|816.2|815.6|815.4|814.8|816.4|815.6|811.4|811|16557
1655298900000|2022-06-15 13:15:00|815.6|815|812.4|811.8|816|815.2|810.6|810|14310
1655299200000|2022-06-15 13:20:00|813|812|812.2|811.8|813.8|813|812.2|811.8|5777
1655299500000|2022-06-15 13:25:00|812.4|812|814.4|813.6|814.6|813.6|811.2|810.6|13513
1655299800000|2022-06-15 13:30:00|814.8|813.8|819.8|819.4|821.6|820.8|814|813.2|39694
1655300100000|2022-06-15 13:35:00|820|819.6|826.4|825.8|827.4|826.6|820|819.6|25411
1655300400000|2022-06-15 13:40:00|826.6|826|827.6|827|831|830.6|825.4|824.6|43347
1655300700000|2022-06-15 13:45:00|828|827.2|827|826.6|829.2|828.4|827|826.6|17661
1655301000000|2022-06-15 13:50:00|826.8|826.4|834|833.6|834|833.6|826.8|826.4|31207
1655301300000|2022-06-15 13:55:00|833.8|833.4|831.8|831.2|836.4|836|831.8|830.8|35035
1655301600000|2022-06-15 14:00:00|831.6|831|827.4|826.6|832.8|832.2|827.4|826.6|41751
1655301900000|2022-06-15 14:05:00|827.2|826.8|830.8|830.2|832.8|832.4|826.4|826|24872
1655302200000|2022-06-15 14:10:00|831.2|830.4|834.2|833.4|835.6|835.4|831|830.2|30112
1655302500000|2022-06-15 14:15:00|834|833.2|835.6|835|838|837.4|833.4|832.6|27609
1655302800000|2022-06-15 14:20:00|835.4|835.2|831.2|830.6|835.6|835.4|826.4|825.6|40083
1655303100000|2022-06-15 14:25:00|830.8|830.8|833|832.6|833.4|833|829.6|828.8|24705
1655303400000|2022-06-15 14:30:00|833.2|832.8|832|831.2|833.4|833.2|829.2|828.8|29057
1655303700000|2022-06-15 14:35:00|832.4|831.4|833.4|832.8|833.4|832.8|830.4|830.2|11024
1655304000000|2022-06-15 14:40:00|833.2|832.6|829.6|829.2|833.4|832.6|829.2|828.8|30574
1655304300000|2022-06-15 14:45:00|829.4|829|830.2|829.8|830.4|830.2|829|828.4|18102
1655304600000|2022-06-15 14:50:00|830|829.6|832|831.6|832.4|832.2|829.4|829.2|34127
1655304900000|2022-06-15 14:55:00|831.8|831.4|831.4|831|832.6|832|830.4|830.2|42758
1655305200000|2022-06-15 15:00:00|831.6|831.2|839.4|838.6|839.4|838.6|831.2|830.6|32233
1655305500000|2022-06-15 15:05:00|839.2|838.4|841.2|840.4|842.2|841.4|838|837.6|24494
1655305800000|2022-06-15 15:10:00|841|839.8|838.8|838.2|842.6|842|838.4|838|81747
1655306100000|2022-06-15 15:15:00|838.6|838.4|835.4|835|838.8|838.6|834|833.6|57089
1655306400000|2022-06-15 15:20:00|835.2|834.8|836|835.6|836.4|835.8|833.6|832.8|79346
1655306700000|2022-06-15 15:25:00|836.2|835.8|837.8|837.2|838.4|838|836.2|835.6|37634
1655362800000|2022-06-16 07:00:00|830|817|822|820.6|830|827.6|822|816.8|49119
1655363100000|2022-06-16 07:05:00|823|821|828|826.4|841.4|840|823|820.6|29994
1655363400000|2022-06-16 07:10:00|828.8|826.6|824.6|822.4|829.8|827.8|823|821.4|16797
1655363700000|2022-06-16 07:15:00|824.2|822.2|820.6|819|825.4|824|817.4|816.2|13290
1655364000000|2022-06-16 07:20:00|819.8|818.8|814.8|814.2|821|820.2|814.8|814|17048
1655364300000|2022-06-16 07:25:00|815|814.4|815.6|814.6|818|817|813.8|813|28505
1655364600000|2022-06-16 07:30:00|815.4|814|808.4|807.6|815.4|814.4|806.6|805.6|54196
1655364900000|2022-06-16 07:35:00|808.6|807.4|803.8|802.6|811.2|809.8|803.6|802.6|31939
1655365200000|2022-06-16 07:40:00|804.4|802.8|811.8|811|811.8|811.4|803.8|802.6|32312
1655365500000|2022-06-16 07:45:00|812|811.2|813|812|814.4|813|810.6|809.4|42360
1655365800000|2022-06-16 07:50:00|812.8|811.6|812.6|811.8|816.2|815.4|811.6|810.8|19658
1655366100000|2022-06-16 07:55:00|812.2|811.6|817.8|817.2|818.4|817.6|811.6|811.2|24107
1655366400000|2022-06-16 08:00:00|818.2|816.2|821.4|821|821.8|821.2|817.2|816|15150
1655366700000|2022-06-16 08:05:00|821.2|820.8|824.6|823.4|825.2|824.2|820.6|820|49867
1655367000000|2022-06-16 08:10:00|824|823.2|830.2|829.6|831|830.4|823.4|822.8|15559
1655367300000|2022-06-16 08:15:00|830|829.4|829.8|828.6|833.2|832|829.6|828.6|10926
1655367600000|2022-06-16 08:20:00|829.6|828.4|830.8|829.8|831.6|831|827.6|826.6|12730
1655367900000|2022-06-16 08:25:00|831|829.6|823.8|822.6|833.4|832.4|822.8|821.8|101742
1655368200000|2022-06-16 08:30:00|823.4|822.8|824.8|823.6|827|826|823|822.2|67337
1655368500000|2022-06-16 08:35:00|824.6|823.8|825|824.6|825.6|825|822.6|821.6|62652
1655368800000|2022-06-16 08:40:00|824.8|824.4|821.8|821.4|826|825.2|821.8|821|28520
1655369100000|2022-06-16 08:45:00|822|821.6|821|820.4|822.4|821.6|820|819.6|8869
1655369400000|2022-06-16 08:50:00|820.8|820|814|813.4|820.8|820|812.2|812|32534
1655369700000|2022-06-16 08:55:00|813.8|813.2|811.2|810.4|814.4|813.8|810.4|809.4|15378
1655370000000|2022-06-16 09:00:00|811|810.2|809.4|808.2|812|811.4|802.6|800.2|63256
1655370300000|2022-06-16 09:05:00|809.2|808|810.4|809.8|810.6|809.8|807.4|806.2|14373
1655370600000|2022-06-16 09:10:00|810.6|810|813.8|812.8|815|814.2|810.2|809.8|14590
1655370900000|2022-06-16 09:15:00|814|813|815.4|814.6|815.8|815.2|813.8|813|11593
1655371200000|2022-06-16 09:20:00|815.2|814.8|812|811.4|815.2|814.8|810.8|809.8|6299
1655371500000|2022-06-16 09:25:00|812.2|811.6|813.6|813|814|813.2|811.4|810.2|5094
1655371800000|2022-06-16 09:30:00|813.8|813.2|811.2|810.4|814|813.4|811|810.2|18925
1655372100000|2022-06-16 09:35:00|810.8|810.2|813|812.4|813.4|813|810|809|81004
1655372400000|2022-06-16 09:40:00|813.4|812.6|817.6|817|818.6|818.2|812.8|812.4|21216
1655372700000|2022-06-16 09:45:00|817.4|816.6|818.4|817.8|820|819.4|816.6|815.4|16879
1655373000000|2022-06-16 09:50:00|818.2|817.6|816.2|815.4|818.2|817.6|816.2|815|8281
1655373300000|2022-06-16 09:55:00|816.6|815.6|811.6|811|816.8|816|810|809.6|40845
1655373600000|2022-06-16 10:00:00|811.8|811.2|807.8|807.2|811.8|811.2|805.8|804.8|56070
1655373900000|2022-06-16 10:05:00|807.6|807.4|804|803.2|809.6|808.6|803.6|803|21631
1655374200000|2022-06-16 10:10:00|804.4|803.4|806|805.2|808|807.2|804|803.2|7770
1655374500000|2022-06-16 10:15:00|805.8|805|809.8|808.8|810|809|804.8|804.2|11735
1655374800000|2022-06-16 10:20:00|809.6|809|805.4|804.6|810.6|809.4|804.6|803.4|39070
1655375100000|2022-06-16 10:25:00|805.6|804.8|804|803|807.4|806.2|804|802.8|12892
1655375400000|2022-06-16 10:30:00|803.8|803.4|803.8|803.2|805.4|804.4|803.6|802.8|9556
1655375700000|2022-06-16 10:35:00|804|803.4|803.8|803.2|805|804.4|802|801.4|21177
1655376000000|2022-06-16 10:40:00|803.6|803|802.8|802|803.8|803|802.4|801.8|4078
1655376300000|2022-06-16 10:45:00|802.6|802.2|803.4|802|803.6|802.2|799.4|798.8|20300
1655376600000|2022-06-16 10:50:00|803.2|802.2|801.6|801|804.4|803.8|801.6|801|19704
1655376900000|2022-06-16 10:55:00|801.4|800.6|801|799.6|802.2|801.2|799.8|798.6|7796
1655377200000|2022-06-16 11:00:00|801.2|799.8|803.8|803.2|804.6|804|801|799.8|29111
1655377500000|2022-06-16 11:05:00|804.2|803.4|804.8|804.2|805|804.4|802.6|802.2|25043
1655377800000|2022-06-16 11:10:00|805|804.4|805|804|808|807.6|803.8|802.8|18320
1655378100000|2022-06-16 11:15:00|804.8|804.2|804.8|804.4|805.8|805.2|803.6|803.2|6330
1655378400000|2022-06-16 11:20:00|804.6|804|805.6|804.6|806.4|805.6|802.6|801.6|16238
1655378700000|2022-06-16 11:25:00|805.4|804.4|806.6|805.6|807.2|806.4|802.8|802.4|28557
1655379000000|2022-06-16 11:30:00|806.4|805.8|804.2|803.6|808.2|807.8|804.2|803.4|23856
1655379300000|2022-06-16 11:35:00|803.8|803.8|803|802.6|805.4|804.8|802.8|802.4|25090
1655379600000|2022-06-16 11:40:00|802.8|802.2|800.8|800|803.2|802.6|800.4|800|4300
1655379900000|2022-06-16 11:45:00|800.6|799.8|794|793|800.8|799.8|794|792.8|21473
1655380200000|2022-06-16 11:50:00|793.8|793.2|793.6|792.8|794.4|793.6|791.4|790.8|22833
1655380500000|2022-06-16 11:55:00|794|793|795.2|794|796|794.8|793.2|792.2|5843
1655380800000|2022-06-16 12:00:00|795.6|794.4|800.6|800|801.8|800.6|795.6|794.4|73170
1655381100000|2022-06-16 12:05:00|800.2|799.8|806.4|805.6|806.6|805.6|800.2|799.8|26601
1655381400000|2022-06-16 12:10:00|806.6|805.8|802.4|801.6|807.6|806.6|801.6|801|46649
1655381700000|2022-06-16 12:15:00|802.6|801.8|798.2|797.4|803.2|802.6|798.2|797|9949
1655382000000|2022-06-16 12:20:00|798.8|798|799.8|799.2|801.4|800.2|798.8|797.8|5076
1655382300000|2022-06-16 12:25:00|799.6|798.8|794.6|794|800|799.2|794.6|793.6|26868
1655382600000|2022-06-16 12:30:00|794.4|793.8|794.6|794|796.4|796|794|793|16913
1655382900000|2022-06-16 12:35:00|794.8|794.2|798.2|797.2|798.2|797.2|794.4|793|6486
1655383200000|2022-06-16 12:40:00|798.4|797.4|798.4|797.8|799.4|798.6|797.8|797.4|5095
1655383500000|2022-06-16 12:45:00|798.6|798|800.8|799.8|801|800.2|796.8|795.8|16939
1655383800000|2022-06-16 12:50:00|800.6|800|800.4|799.8|802|801.2|800|799|9560
1655384100000|2022-06-16 12:55:00|800.2|799.4|800.4|799.8|802.2|801.4|798.6|798.2|29446
1655384400000|2022-06-16 13:00:00|800.6|800|800.4|799.4|800.8|800.4|799|798.4|21331
1655384700000|2022-06-16 13:05:00|800.2|799.6|798|797.4|800.8|800.2|797.4|796.6|71433
1655385000000|2022-06-16 13:10:00|798.2|797.6|796.2|795.4|798.8|797.8|796|794.8|48125
1655385300000|2022-06-16 13:15:00|796.4|795.6|797.8|797.4|798.6|798|796.4|795.6|14644
1655385600000|2022-06-16 13:20:00|798|797.6|796.8|796.2|799|798|796.4|795.6|18195
1655385900000|2022-06-16 13:25:00|796.6|796|793.8|793|796.6|796|793.6|792.4|13138
1655386200000|2022-06-16 13:30:00|793.6|792.2|789.4|788.8|793.6|792.8|788.4|788|38009
1655386500000|2022-06-16 13:35:00|789.2|788.6|794.2|793.6|795.4|794.6|789.2|788.4|20986
1655386800000|2022-06-16 13:40:00|794|793.4|790|789.2|795.2|794.2|789.2|788.6|19135
1655387100000|2022-06-16 13:45:00|789.8|789|792.4|791.8|794|793.2|789.6|788.6|23019
1655387400000|2022-06-16 13:50:00|792.2|791.6|790.8|790.2|792.2|791.8|788.2|787.8|18023
1655387700000|2022-06-16 13:55:00|790.6|790|790.6|789.8|791.6|790.8|788.8|787.8|23777
1655388000000|2022-06-16 14:00:00|790.4|789.6|788.8|788.4|790.6|789.8|788|787.4|25824
1655388300000|2022-06-16 14:05:00|788.6|788|789|788.4|789.4|788.8|784.6|783.8|23315
1655388600000|2022-06-16 14:10:00|788.8|788.2|788.6|788|791.6|790.8|787|786.4|26766
1655388900000|2022-06-16 14:15:00|788.4|787.8|788|787.2|790.4|790|787.4|786.8|15942
1655389200000|2022-06-16 14:20:00|787.8|787.4|790.4|789.6|790.6|789.8|786.8|786|10927
1655389500000|2022-06-16 14:25:00|790|789.4|790.2|789.8|791.6|790.8|788.4|787.8|18865
1655389800000|2022-06-16 14:30:00|790|789.6|792.4|792.2|793|792.6|788.8|788.4|23381
1655390100000|2022-06-16 14:35:00|792.2|791.8|792.2|791.6|793.2|792.8|790.6|790|37901
1655390400000|2022-06-16 14:40:00|792.4|791.8|790.8|790.4|793.4|792.6|790.8|790.4|15867
1655390700000|2022-06-16 14:45:00|790.6|790.2|786.6|786.2|790.8|790.4|785.2|784.6|35856
1655391000000|2022-06-16 14:50:00|786.4|786.4|784|783.4|787|786.4|783|782.4|35106
1655391300000|2022-06-16 14:55:00|783.8|783.6|784.8|784.2|786.2|785.4|782.2|781.8|39684
1655391600000|2022-06-16 15:00:00|785|784.4|787.6|787.2|788.2|787.6|784.2|783.8|86254
1655391900000|2022-06-16 15:05:00|787.4|786.8|782.2|781.8|787.4|787|782.2|781.6|80903
1655392200000|2022-06-16 15:10:00|782|781.4|783.2|782.6|783.8|783|779.6|778.8|4105
1655392500000|2022-06-16 15:15:00|783|782.4|783.8|783.2|785.6|785.2|782.2|781.8|5828
1655392800000|2022-06-16 15:20:00|784|783.6|786.2|785.6|787.4|786.8|783.6|783.2|4327
1655393100000|2022-06-16 15:25:00|786.4|785.8|784.6|783.8|789.4|788.8|784.4|783.4|5049
1655449200000|2022-06-17 07:00:00|804|792.2|790.6|788.2|804|799.6|789.2|781.8|14114
1655449500000|2022-06-17 07:05:00|790.4|787|799|796.4|800.8|797.8|788.4|784.8|8395
1655449800000|2022-06-17 07:10:00|799.2|796.8|798.4|797.2|803.8|802.2|797.8|796.4|28165
1655450100000|2022-06-17 07:15:00|798.2|797|799.4|798|799.6|798.8|795.2|794|37270
1655450400000|2022-06-17 07:20:00|799.2|798.2|803|802.2|803.2|802.2|798.4|797.8|7605
1655450700000|2022-06-17 07:25:00|803.2|802.4|806.4|805.4|809.2|808.2|803.2|802.2|9993
1655451000000|2022-06-17 07:30:00|806.6|805|800.8|800.2|806.6|805|799.2|798|11898
1655451300000|2022-06-17 07:35:00|801|800.4|799.6|798.4|805|804.2|799.2|798|98769
1655451600000|2022-06-17 07:40:00|799.4|798|792|791.4|799.6|798.2|791|790.2|13741
1655451900000|2022-06-17 07:45:00|792.2|791.6|808.4|807.2|811.2|810.2|792.2|791.4|30428
1655452200000|2022-06-17 07:50:00|808.2|807.4|809.8|809|811.8|810.4|808|806.8|17408
1655452500000|2022-06-17 07:55:00|810.2|809.2|812|811.4|814.4|813.4|809.4|809|17481
1655452800000|2022-06-17 08:00:00|812.2|811.6|810.8|810.2|813|812.6|810.6|810|9149
1655453100000|2022-06-17 08:05:00|811|810.4|807.6|807.2|811|810.4|806.4|806|19539
1655453400000|2022-06-17 08:10:00|807.8|807.6|808.8|808|809|808|806.2|805.6|5921
1655453700000|2022-06-17 08:15:00|809|808.2|813.6|813|814.2|813.2|808.8|808.2|12006
1655454000000|2022-06-17 08:20:00|813.8|813.2|815|814.4|816|815|813.6|813|28030
1655454300000|2022-06-17 08:25:00|814.8|814.2|817.2|816.8|817.4|816.8|814.4|814|38073
1655454600000|2022-06-17 08:30:00|817.4|817|821.2|820.2|821.2|820.4|815.8|815.4|6283
1655454900000|2022-06-17 08:35:00|821|820.4|821.2|820.6|821.8|820.6|819.4|818.8|6951
1655455200000|2022-06-17 08:40:00|821.4|820.8|819.4|819|823|822|819.4|818.4|14370
1655455500000|2022-06-17 08:45:00|819.6|818.2|815.8|815.2|819.6|818.4|815.8|815|5754
1655455800000|2022-06-17 08:50:00|815.6|815.4|812.6|812.2|815.6|815.4|812|811.6|9505
1655456100000|2022-06-17 08:55:00|812.8|812.4|815.4|814.6|816.6|815.8|812.6|812.2|15254
1655456400000|2022-06-17 09:00:00|815.2|814.8|819|818.2|819|818.2|815.2|814.8|10488
1655456700000|2022-06-17 09:05:00|819.2|818.4|820.2|819.4|823.8|822.8|819.2|818.4|25745
1655457300000|2022-06-17 09:15:00|822.6|821|831|830|832.4|830.8|822.4|821|52822
1655457600000|2022-06-17 09:20:00|831.2|830.2|832.8|832.2|833.2|832.2|830.4|829.8|13512
1655457900000|2022-06-17 09:25:00|832.6|832|834.8|833.8|838.6|837.4|832.4|831.8|8296
1655458200000|2022-06-17 09:30:00|834.6|834|833|832.2|834.8|834.2|832.4|831.6|7436
1655458500000|2022-06-17 09:35:00|832.8|831.8|831.4|830.8|833|832.2|831|830.4|9326
1655458800000|2022-06-17 09:40:00|831|830.6|831.2|830.4|831.4|830.6|828.8|828|11030
1655459100000|2022-06-17 09:45:00|831.4|830.2|829.6|829|831.4|830.8|828.4|827.6|17756
1655459400000|2022-06-17 09:50:00|829.4|828.8|832.4|832|833.2|832.4|829.4|828.8|34005
1655459700000|2022-06-17 09:55:00|832.2|831.8|829.4|828.6|833|832.6|828.6|828.2|32043
1655460000000|2022-06-17 10:00:00|829.2|828.8|825.6|825|829.4|828.8|825.4|824.8|11720
1655460300000|2022-06-17 10:05:00|825.4|824.8|820|819.2|825.4|825|819.8|818.8|19365
1655460600000|2022-06-17 10:10:00|820.2|819.4|820.2|819.4|822.8|822|819.2|818.4|107906
1655460900000|2022-06-17 10:15:00|820.4|819.6|824.2|823.2|825.4|824.8|820.2|819.4|62814
1655461200000|2022-06-17 10:20:00|824.4|823.4|825.2|824.4|826|825|823.8|822.8|3019
1655461500000|2022-06-17 10:25:00|825|824|825.2|824.8|826.4|825.6|824|823.8|7637
1655461800000|2022-06-17 10:30:00|825|824.6|824.4|823.6|826.4|825.6|824.4|823.4|116754
1655462100000|2022-06-17 10:35:00|824.2|823.4|827.6|826.8|828|827|823.2|822.8|8241
1655462400000|2022-06-17 10:40:00|827.8|827|826|825.4|829.8|828.6|825.6|824.6|46647
1655462700000|2022-06-17 10:45:00|826.4|825.6|826.2|825.6|827|826.2|824.8|823.8|4762
1655463000000|2022-06-17 10:50:00|826.4|825.8|826|825.4|828.4|827.6|825.2|824.6|34898
1655463300000|2022-06-17 10:55:00|825.8|825.2|827.8|827|828.2|827.6|825.4|825|5679
1655463600000|2022-06-17 11:00:00|828|827.2|826|825.4|828|827.4|825.8|825.4|6894
1655463900000|2022-06-17 11:05:00|826.2|825.6|825|824.4|827.4|826.6|823.4|822.8|11766
1655464200000|2022-06-17 11:10:00|824.8|824.2|824|823.6|825|824.6|823.8|823.2|5625
1655464500000|2022-06-17 11:15:00|823.8|823.4|824.8|824.2|826.4|826.2|822.6|822|531570
1655464800000|2022-06-17 11:20:00|825|824.4|824.4|823.8|826.2|825.4|824.4|823.8|8319
1655465100000|2022-06-17 11:25:00|824.6|824|828.2|827.4|828.2|827.6|824.4|823.8|5391
1655465400000|2022-06-17 11:30:00|828.4|827.6|825.8|825.2|828.6|827.6|825.8|825.2|9903
1655465700000|2022-06-17 11:35:00|825.4|824.8|825.2|824.8|826.4|825.4|824.8|824.4|12305
1655466000000|2022-06-17 11:40:00|824.8|824.4|823.2|822.6|825.2|825|823|822.6|6516
1655466300000|2022-06-17 11:45:00|823|822.8|823.8|823|824.8|824.4|823|822.6|16391
1655466600000|2022-06-17 11:50:00|824|823.2|823.4|822.8|824.8|824.4|823|822.2|8056
1655466900000|2022-06-17 11:55:00|823.8|823|824|823.4|824.6|823.8|823.2|822.2|7222
1655467200000|2022-06-17 12:00:00|824.2|823.6|825.6|825.2|826.4|826|824.2|823.6|7131
1655467500000|2022-06-17 12:05:00|826|825.4|825|824.2|826.2|825.4|824|823.2|7868
1655467800000|2022-06-17 12:10:00|825.2|824.4|824.8|824.2|826.2|825.4|824.6|824.2|4100
1655468100000|2022-06-17 12:15:00|824.4|824|825|824.4|825|824.4|823.6|823|4252
1655468400000|2022-06-17 12:20:00|824.8|824.2|823.8|823|825|824.2|821.6|821.2|17756
1655468700000|2022-06-17 12:25:00|824|823.2|823.4|823|824.8|824.4|823.2|822.6|6698
1655469000000|2022-06-17 12:30:00|823.2|822.2|822.2|821.6|824.6|823.8|822.2|821.4|10577
1655469300000|2022-06-17 12:35:00|822.6|821.8|820.8|820.4|822.6|821.8|820.6|820|5312
1655469600000|2022-06-17 12:40:00|821|820.6|820.8|820.2|821|820.6|819.8|819.2|6615
1655469900000|2022-06-17 12:45:00|821|820.4|817.2|816.6|821|820.6|817.2|816.6|6995
1655470200000|2022-06-17 12:50:00|817|816.4|816.8|816.2|817.2|816.4|815.8|815|7012
1655470500000|2022-06-17 12:55:00|816.6|816|819.2|818.8|819.2|818.8|816.4|816|7705
1655470800000|2022-06-17 13:00:00|819.6|819|821|820.4|821.6|821|819|818.8|10998
1655471100000|2022-06-17 13:05:00|820.8|820|822.4|822|822.6|822|820.2|819.6|11323
1655471400000|2022-06-17 13:10:00|822.6|822.2|823|822.6|824.4|824|822.2|821.8|15872
1655471700000|2022-06-17 13:15:00|822.8|822.2|822.6|822|824.4|824|822|821.4|22399
1655472000000|2022-06-17 13:20:00|822.4|821.8|821.6|821.2|823.8|823.4|821.4|821.2|13014
1655472300000|2022-06-17 13:25:00|821.8|821.4|822.2|821.8|824.8|824.4|821|820.6|24171
1655472600000|2022-06-17 13:30:00|822.6|822|825.6|825.2|826|825.6|821.2|820.8|91783
1655472900000|2022-06-17 13:35:00|825.8|825.4|825.8|825.4|828.8|828|825.6|825.2|14238
1655473200000|2022-06-17 13:40:00|826|825.6|831.4|830.8|832|831.2|826|825.4|20126
1655473500000|2022-06-17 13:45:00|831.2|830.6|830.4|829.6|831.4|830.8|828.4|828|13412
1655473800000|2022-06-17 13:50:00|830.2|829.4|834|833.4|835.4|835.2|830|829.4|21815
1655474100000|2022-06-17 13:55:00|834.4|833.6|833.8|833.4|837.8|836.8|832.8|832.2|63033
1655474400000|2022-06-17 14:00:00|833.6|833.2|830|829.4|833.8|833.2|829|828.6|24486
1655474700000|2022-06-17 14:05:00|830.4|829.6|827.6|827.2|831.8|831|827.6|827.2|46192
1655475000000|2022-06-17 14:10:00|827.4|827|826|825.4|828|827.2|825|824.4|23195
1655475300000|2022-06-17 14:15:00|825.8|825.6|823.8|823.2|827.2|826.4|823|822.6|38908
1655475600000|2022-06-17 14:20:00|824|823.4|821.2|820.6|824|823.4|820.6|820.4|13865
1655475900000|2022-06-17 14:25:00|821|820.4|822.2|821.6|823.8|823.4|820.2|819.8|6083
1655476200000|2022-06-17 14:30:00|822.6|821.8|820.4|820.2|824.2|823.4|819.6|818.8|31285
1655476500000|2022-06-17 14:35:00|820.2|820|818.4|817.6|820.2|820|817.8|817.2|16741
1655476800000|2022-06-17 14:40:00|818.2|817.4|819.8|819.2|820.2|819.4|816.2|815.2|29495
1655477100000|2022-06-17 14:45:00|819.6|819|819|818.4|820.2|820|817.6|816.8|22446
1655477400000|2022-06-17 14:50:00|819.6|818.6|820.4|819.8|821.6|821|819.2|818.4|21148
1655477700000|2022-06-17 14:55:00|820.6|820|819.8|819|821|820.6|818.6|818|451563
1655478000000|2022-06-17 15:00:00|819.6|819.2|822.8|822.4|823.8|823.4|819|818.4|19852
1655478300000|2022-06-17 15:05:00|823|822.6|826.6|826|827.2|826.4|822.8|822.4|202943
1655478600000|2022-06-17 15:10:00|826.8|826.2|825.6|825.4|827.2|826.6|825.6|825|14766
1655478900000|2022-06-17 15:15:00|826|825.6|828|827.6|828.8|828.4|825.2|824.8|9097
1655479200000|2022-06-17 15:20:00|828.2|827.8|828.4|828|829.8|829|827|826.4|18108
1655479500000|2022-06-17 15:25:00|828.6|828.2|826|825|828.6|828.2|825.2|824.4|38447
1655708400000|2022-06-20 07:00:00|832.6|830|831.8|830.4|842.6|839.8|831.8|830|14087
1655708700000|2022-06-20 07:05:00|831.4|830.6|829.6|827.8|838.2|836.6|829.2|827.6|9641
1655709000000|2022-06-20 07:10:00|829.4|827.6|829.6|828|829.6|828.4|825.4|823.8|5101
1655709300000|2022-06-20 07:15:00|829.4|827.8|825.6|824.6|829.6|828.4|822.8|822|6516
1655709600000|2022-06-20 07:20:00|826.2|824.8|832|831|832.2|831.2|826.2|824.8|10698
1655709900000|2022-06-20 07:25:00|831.8|830.8|832.6|831.8|833|832.2|827.8|826.8|14743
1655710200000|2022-06-20 07:30:00|832.4|831.6|833.8|832.4|834.8|833.8|830.6|830.2|6954
1655710500000|2022-06-20 07:35:00|834|833|844|843.2|844|843.2|834|832.6|21079
1655710800000|2022-06-20 07:40:00|843.8|843.4|845.6|845.2|846.2|845.2|842.4|842.2|12703
1655711100000|2022-06-20 07:45:00|845.4|845|841.4|840.8|845.4|845|840.4|840|10120
1655711400000|2022-06-20 07:50:00|841.6|841|846.2|845.2|847.4|846.8|841.6|840.8|14167
1655711700000|2022-06-20 07:55:00|846|845.4|845.2|844.6|848.4|848|845.2|844.4|6361
1655712000000|2022-06-20 08:00:00|845.4|844.4|845.2|844.8|846.8|845.8|843.8|843|9890
1655712300000|2022-06-20 08:05:00|845|844.6|848|847.4|849|848.2|845|844.4|48400
1655712600000|2022-06-20 08:10:00|847.8|847.2|846.6|846.2|848|847.4|845.8|845.2|13122
1655712900000|2022-06-20 08:15:00|846.4|846|849|848.4|849.6|848.8|845.4|845.2|10418
1655713200000|2022-06-20 08:20:00|849.2|848.6|851.2|850.6|855|854.4|848.8|848.4|19904
1655713500000|2022-06-20 08:25:00|851|850.8|854.2|853.6|854.6|853.6|850.6|849.6|8671
1655713800000|2022-06-20 08:30:00|854|853.2|859.8|859|860.2|859.4|852.8|852.2|14964
1655714100000|2022-06-20 08:35:00|860|858.8|860.2|859.2|860.2|859.4|857.6|856.8|12119
1655714400000|2022-06-20 08:40:00|860.4|859.4|865.8|864.8|866|865|860.4|859.4|25716
1655714700000|2022-06-20 08:45:00|865.6|864.6|863.6|863|866.2|865.6|862.8|862.4|21288
1655715000000|2022-06-20 08:50:00|863.4|862.8|865|864.4|867|866|863|862.6|14571
1655715300000|2022-06-20 08:55:00|864.8|864.2|863|862.2|864.8|864.2|862|861.6|23901
1655715600000|2022-06-20 09:00:00|862.8|862|857.2|856.4|863|862|857|856.2|17077
1655715900000|2022-06-20 09:05:00|857.4|856.6|854.2|853.8|858.2|857.2|853|852.4|12606
1655716200000|2022-06-20 09:10:00|854|853.4|853.2|852.4|855.6|854.8|851.8|851.2|2966
1655716500000|2022-06-20 09:15:00|853|852.6|855.4|855|856.8|855.6|852|851.6|6976
1655716800000|2022-06-20 09:20:00|855.6|855.2|857.2|856.4|857.2|856.4|853.4|852.6|10288
1655717100000|2022-06-20 09:25:00|857|856.2|856.2|855.6|859.2|858.6|856|855.4|9147
1655717400000|2022-06-20 09:30:00|856.4|855.8|849.4|848.6|856.6|856.2|849.4|848.6|8224
1655717700000|2022-06-20 09:35:00|849.2|848.4|852.4|852|854.6|853.8|849.2|848.4|15715
1655718000000|2022-06-20 09:40:00|852.2|851.8|853.4|852.6|854.6|853.8|851.8|851.2|19242
1655718300000|2022-06-20 09:45:00|853.2|852.4|852.8|852.2|853.4|852.6|850.4|849.6|12694
1655718600000|2022-06-20 09:50:00|853|852.4|853.2|852.6|853.6|853|851.6|851|4875
1655718900000|2022-06-20 09:55:00|853|852.8|857|856.4|857.2|856.6|852.8|852.6|7441
1655719200000|2022-06-20 10:00:00|857.2|856.6|853.4|852.8|858.4|857.8|853.4|852.6|5821
1655719500000|2022-06-20 10:05:00|853.2|852.4|851.8|851.2|853.2|852.4|851|850.4|6242
1655719800000|2022-06-20 10:10:00|851.6|851|850.8|850|851.8|851.2|849.2|848.2|5776
1655720100000|2022-06-20 10:15:00|850.6|850.2|853.4|852.6|853.4|852.8|849.8|849.6|5660
1655720400000|2022-06-20 10:20:00|853.2|852.4|851.6|850.8|853.2|852.4|849.8|849.2|3502
1655720700000|2022-06-20 10:25:00|851.4|850.4|854.2|853.4|854.8|853.8|850.8|850.4|4114
1655721000000|2022-06-20 10:30:00|854|853.6|855.2|854.2|855.2|854.2|852.6|852.2|4715
1655721300000|2022-06-20 10:35:00|855|854.4|856|855.4|856.2|855.4|854.4|853.6|1728
1655721600000|2022-06-20 10:40:00|856.4|855.6|858.4|857.6|859.6|858.8|856.4|855.6|26355
1655721900000|2022-06-20 10:45:00|858.2|857.4|858.6|858|859|858.4|857.4|856.8|4967
1655722200000|2022-06-20 10:50:00|858.8|858.2|859.6|859|860.4|859.8|858.4|857.8|6691
1655722500000|2022-06-20 10:55:00|859.8|859.4|857.8|857.2|861|860.4|857|856|17637
1655722800000|2022-06-20 11:00:00|858.2|857.4|859.2|858.6|859.8|859.4|857.4|857|19314
1655723100000|2022-06-20 11:05:00|859|858.4|861.8|861.2|863.8|862.8|858.2|857.6|17950
1655723400000|2022-06-20 11:10:00|861.6|861|866|865.2|866|865.6|861.4|861|21419
1655723700000|2022-06-20 11:15:00|866.6|865.4|867.4|866.4|867.6|867|866.2|865.4|25318
1655724000000|2022-06-20 11:20:00|867.2|866|866.4|865.6|867.2|866.4|863.2|862.6|25426
1655724300000|2022-06-20 11:25:00|866.2|864.8|866.6|865.8|866.8|865.8|864.8|864|19349
1655724600000|2022-06-20 11:30:00|866.2|865.6|869|868.4|869.2|868.4|865.6|865.4|13884
1655724900000|2022-06-20 11:35:00|869.6|868.6|867|866.4|870|869.2|867|866.4|13346
1655725200000|2022-06-20 11:40:00|866.8|866|869.8|869.2|870|869.4|865.4|865|14052
1655725500000|2022-06-20 11:45:00|870.2|869.4|872|871|873.4|872|870|869.4|22085
1655725800000|2022-06-20 11:50:00|872.4|871.2|871.8|871|874|872.8|871.2|870.6|7865
1655726100000|2022-06-20 11:55:00|871.6|871.2|872.8|872.4|872.8|872.4|871.4|870.6|6909
1655726400000|2022-06-20 12:00:00|872.6|872.2|870.2|869.6|873.6|872.8|868.2|867|42114
1655726700000|2022-06-20 12:05:00|870|869.4|865.6|864.8|870.6|869.8|865.6|864.4|23864
1655727000000|2022-06-20 12:10:00|865.4|864.4|861.8|861|865.4|864.4|861.8|861|16742
1655727300000|2022-06-20 12:15:00|861|860.6|860.2|859.6|863.4|862|860.2|859.4|3993
1655727600000|2022-06-20 12:20:00|860|859.8|864.6|863.8|865|864.2|860|859.8|6423
1655727900000|2022-06-20 12:25:00|864.4|863.6|862|861.6|864.4|863.6|861.6|860.6|2921
1655728200000|2022-06-20 12:30:00|861.8|861.4|857.2|856.6|862.8|862.4|857.2|856.4|15979
1655728500000|2022-06-20 12:35:00|857|856.4|856.4|855.8|858.2|857.6|856|855.2|5939
1655728800000|2022-06-20 12:40:00|856.2|855.6|861.8|861.2|862.2|861.4|856.2|855.4|6522
1655729100000|2022-06-20 12:45:00|862.2|861.4|862.4|861.6|863.2|862.4|861.4|861|5137
1655729400000|2022-06-20 12:50:00|862.2|861.8|859.8|859.4|862.4|861.8|859.8|859.4|7882
1655729700000|2022-06-20 12:55:00|860.2|859.2|862.2|861.4|862.2|861.8|860.2|858.8|6892
1655730000000|2022-06-20 13:00:00|862|861.2|862.6|861.8|864|863.4|861|860.2|12063
1655730300000|2022-06-20 13:05:00|862.4|861.6|864.4|863.8|864.4|864|861.6|861|4108
1655730600000|2022-06-20 13:10:00|864.2|864|861.6|861|864.4|864.2|861.6|860.8|10095
1655730900000|2022-06-20 13:15:00|862|861.2|861|860.4|862|861.4|860.8|860.2|14385
1655731200000|2022-06-20 13:20:00|860.8|860.6|858.6|857.8|860.8|860.6|858.2|857.6|5794
1655731500000|2022-06-20 13:25:00|859|858|861.2|860.6|863|861.8|859|857.8|6363
1655731800000|2022-06-20 13:30:00|861|860.4|860.8|860.4|863.2|862.6|859.6|859.2|16040
1655732100000|2022-06-20 13:35:00|861.2|860.6|860.6|859.8|862.8|861.8|859.6|859|21166
1655732400000|2022-06-20 13:40:00|859.8|859.4|860.8|860.2|861.8|861|858.6|858|7296
1655732700000|2022-06-20 13:45:00|860.6|860|864.2|863.4|864.4|864.2|859.8|859.4|12045
1655733000000|2022-06-20 13:50:00|864|863.2|860.2|859.6|864|863.2|860|859.6|12892
1655733300000|2022-06-20 13:55:00|860.4|859.8|860.2|859.8|862.4|862.2|859.6|859|13294
1655733600000|2022-06-20 14:00:00|860|860|864.4|863.8|864.4|864|859.2|858.4|12948
1655733900000|2022-06-20 14:05:00|864.2|864|864.4|864|866|865.2|864.2|863.8|17306
1655734200000|2022-06-20 14:10:00|864.2|863.8|865.8|865.2|866|865.6|862.6|862|22313
1655734500000|2022-06-20 14:15:00|865.6|865.4|865.8|865.4|866.6|866.2|865.2|864.8|9026
1655734800000|2022-06-20 14:20:00|866.2|865.6|866.4|865.8|866.4|865.8|864|863.8|8712
1655735100000|2022-06-20 14:25:00|866.6|866|866|865.6|867.8|866.8|865.2|864.8|11416
1655735400000|2022-06-20 14:30:00|866.2|865.8|868.6|868|869.8|869.4|866.2|865.8|17268
1655735700000|2022-06-20 14:35:00|868.4|868.4|864.2|863.6|868.6|868.4|864|863.6|6393
1655736000000|2022-06-20 14:40:00|864|863.8|868.6|867.8|868.6|867.8|863.8|863.6|10760
1655736300000|2022-06-20 14:45:00|868.4|868|867.2|867|868.6|868.2|866.8|866|10394
1655736600000|2022-06-20 14:50:00|867|866.8|871|870.6|871.8|871.4|866.6|865.4|21023
1655736900000|2022-06-20 14:55:00|870.8|870.4|872.8|872|874.2|873.6|870|869.6|22021
1655737200000|2022-06-20 15:00:00|872.6|872.2|873.2|873|873.6|873|870.8|870.6|13554
1655737500000|2022-06-20 15:05:00|873.6|873.2|871.8|871.4|874.2|873.8|871.8|871.2|9927
1655737800000|2022-06-20 15:10:00|871.6|871.6|869|868.6|871.8|871.6|868.6|868.2|21936
1655738100000|2022-06-20 15:15:00|868.8|868.4|873.2|872.6|873.6|873.2|868.6|868.4|13542
1655738400000|2022-06-20 15:20:00|873|872.8|871.4|871.2|873.2|872.8|871|870.4|12145
1655738700000|2022-06-20 15:25:00|871.6|871.6|872.8|872.2|874.6|874|871.6|871.4|23241
1655794800000|2022-06-21 07:00:00|854|845.6|828|827.2|859|856|825.6|822|965255
1655795100000|2022-06-21 07:05:00|828.2|827.4|834|833|837|836|824.8|822.2|350463
1655795400000|2022-06-21 07:10:00|834.2|831.4|840|839|842|841.6|828.6|827|260975
1655795700000|2022-06-21 07:15:00|839.8|839.2|840.8|840.4|842|841.6|834.8|833.8|196328
1655796000000|2022-06-21 07:20:00|840.6|840.6|834.4|833.6|841.4|840.8|832.4|831.4|115428
1655796300000|2022-06-21 07:25:00|834.6|833.8|841.6|840.8|843.4|843|834.4|833.8|257574
1655796600000|2022-06-21 07:30:00|841.4|841|839.8|839.2|845.6|844.4|838.8|837|157546
1655796900000|2022-06-21 07:35:00|841.2|839.4|834.8|834|844.4|843.8|834.2|833.4|135934
1655797200000|2022-06-21 07:40:00|834.4|833.6|834.4|833.2|839|837.6|833|831.6|99297
1655797500000|2022-06-21 07:45:00|834.2|833.4|830.8|830.4|837.4|837|830.6|830.2|280978
1655797800000|2022-06-21 07:50:00|831|830.6|834.4|833.8|836.4|835.8|830.4|830|170398
1655798100000|2022-06-21 07:55:00|834.2|834|829.8|828.4|837.4|836.4|829|827.4|139084
1655798400000|2022-06-21 08:00:00|829.6|828.6|830.4|829.6|832.6|831.2|826.4|826.2|131266
1655798700000|2022-06-21 08:05:00|830|829.4|835.2|834.4|835.4|834.8|828.6|828|230526
1655799000000|2022-06-21 08:10:00|835|834.2|835|833.6|835.2|835|829|828.2|83949
1655799300000|2022-06-21 08:15:00|834.4|833.8|836.4|835.4|838.4|837.6|833.6|832.8|190879
1655799600000|2022-06-21 08:20:00|836.2|835.6|837|836|840|839|835|834.2|79642
1655799900000|2022-06-21 08:25:00|837.2|836.2|836.6|835.8|837.2|836.4|830.6|830|62966
1655800200000|2022-06-21 08:30:00|836.4|836|838.4|837.6|839.4|838.6|832.6|832|70279
1655800500000|2022-06-21 08:35:00|838.2|837.4|838|837.6|839.6|839.2|837.4|836.8|58512
1655800800000|2022-06-21 08:40:00|837.8|837.2|840.6|840|842|841|837.6|837.2|69531
1655801100000|2022-06-21 08:45:00|841|840.2|838.8|838.4|841.4|841|837.4|836.8|47968
1655801400000|2022-06-21 08:50:00|839|838.6|838.8|838.2|839.6|839|835.6|835|68721
1655801700000|2022-06-21 08:55:00|839|838.4|838.4|838|841|840|837.6|836.8|67232
1655802000000|2022-06-21 09:00:00|838.6|838.2|840.4|839.6|841.2|840.4|838.6|838.2|40551
1655802300000|2022-06-21 09:05:00|840.2|839.8|838.8|838|840.8|840.2|837|836.2|41372
1655802600000|2022-06-21 09:10:00|838.2|838.2|839|838.6|840.6|840|837.2|836.4|53246
1655802900000|2022-06-21 09:15:00|839.8|838.8|838.6|837.6|841.4|840.8|837.2|836.6|49607
1655803200000|2022-06-21 09:20:00|838.4|837.8|838.2|837.4|840.4|839.6|838|837.2|31250
1655803500000|2022-06-21 09:25:00|838|837.6|837.2|836.6|839.8|839.2|836.8|836|32556
1655803800000|2022-06-21 09:30:00|837.4|836.8|837.6|837|839.6|839|836.8|836.2|46350
1655804100000|2022-06-21 09:35:00|837.4|836.2|835.6|835|837.4|836.4|833.4|832.2|57430
1655804400000|2022-06-21 09:40:00|835.8|835.2|834|833.2|838.4|838|833.6|832.6|40811
1655804700000|2022-06-21 09:45:00|834.4|833.6|835.2|834.6|835.4|835|831.6|831.4|72379
1655805000000|2022-06-21 09:50:00|835.4|834.8|837.6|837|838|837.4|834.4|833.6|35267
1655805300000|2022-06-21 09:55:00|837.4|836.8|837.2|836.4|839|838.4|834.4|833.8|38239
1655805600000|2022-06-21 10:00:00|836.8|836.2|833.2|832.6|837|836.2|832|831.4|32875
1655805900000|2022-06-21 10:05:00|833|832.2|829.2|828.4|833.6|833|828.8|827.8|45479
1655806200000|2022-06-21 10:10:00|829|828|828.2|827.8|830.2|830|826.4|825.6|98614
1655806500000|2022-06-21 10:15:00|828|827.6|828.6|828|831.6|830.8|827.8|827.2|48279
1655806800000|2022-06-21 10:20:00|828.4|827.8|827.4|827|830.2|829.8|827|826.2|41477
1655807100000|2022-06-21 10:25:00|827.2|827.2|826.4|826|827.8|827.2|824.4|824|109715
1655807400000|2022-06-21 10:30:00|826.2|825.8|826.2|825.6|827.8|827.4|825.6|825|37249
1655807700000|2022-06-21 10:35:00|826|825.2|824|823.6|827.6|826.6|824|823.4|68152
1655808000000|2022-06-21 10:40:00|824.2|823.8|823.2|822.6|824.2|823.8|820.2|820|68083
1655808300000|2022-06-21 10:45:00|823.4|822.8|821.4|820.6|826.2|825.8|820.6|820|57551
1655808600000|2022-06-21 10:50:00|821.2|820.8|824.8|823.8|827.2|826.4|821.2|820.8|43326
1655808900000|2022-06-21 10:55:00|824.6|823.6|823.4|822.4|826.6|825.8|823|822|290454
1655809200000|2022-06-21 11:00:00|823.2|822.8|823.8|823.2|825.2|824.6|823|822.4|46370
1655809500000|2022-06-21 11:05:00|823.6|823.4|823.6|823.2|826.8|826|821.8|821.2|122130
1655809800000|2022-06-21 11:10:00|823.4|823|821.2|820.6|825.4|825|819.6|819.4|36995
1655810100000|2022-06-21 11:15:00|821.4|820.8|820.8|820.2|823.4|822.6|819.8|819.4|56413
1655810400000|2022-06-21 11:20:00|820.6|820|822.8|822|824.4|823.8|820.2|820|35458
1655810700000|2022-06-21 11:25:00|823|821.8|821.6|820.8|823|822.6|820|819.4|33295
1655811000000|2022-06-21 11:30:00|821.2|820.6|821.8|821|823|822|820|819.4|20664
1655811300000|2022-06-21 11:35:00|821.6|820.6|821.6|821|823.4|822.6|820.4|819.6|26262
1655811600000|2022-06-21 11:40:00|821.4|821.2|825.4|824.6|826.6|826|821.4|821|33282
1655811900000|2022-06-21 11:45:00|826.2|824.8|825|824.4|826.8|826.2|824.4|824|23097
1655812200000|2022-06-21 11:50:00|825.2|824.6|823|822.6|825.6|825.2|820.2|819.4|74583
1655812500000|2022-06-21 11:55:00|823.2|823|820.6|820.2|825.4|825|819.4|819|53494
1655812800000|2022-06-21 12:00:00|820.8|820.4|821.8|821.4|822|821.6|819.8|819.4|45076
1655813100000|2022-06-21 12:05:00|821.6|821.2|824.4|823.4|826.4|826.2|821.2|820.8|44479
1655813400000|2022-06-21 12:10:00|824.6|823.6|821.4|820.6|827.6|826.8|821|820.2|46536
1655813700000|2022-06-21 12:15:00|821.6|820.8|823|822.4|823.8|823.2|820.6|820|23628
1655814000000|2022-06-21 12:20:00|823.2|822.6|823.6|822.4|829.6|828.2|822|821.2|56949
1655814300000|2022-06-21 12:25:00|824.2|822.8|823.2|822|827.8|827.2|823|822|24616
1655814600000|2022-06-21 12:30:00|823|822.2|824.8|824.2|826|825.6|822.8|821.8|22872
1655814900000|2022-06-21 12:35:00|825|824.4|825.4|825|826.6|826|823.2|822.8|64875
1655815200000|2022-06-21 12:40:00|825.6|825.2|829.4|829|829.4|829|825.2|824.8|54432
1655815500000|2022-06-21 12:45:00|829.8|829.2|829.6|829|832.4|831.6|828.8|828|50445
1655815800000|2022-06-21 12:50:00|829.4|829.2|830.6|830.2|830.6|830.2|828.4|827.6|38936
1655816100000|2022-06-21 12:55:00|830.8|830.4|825.2|824.8|832|831|825.2|824.8|88223
1655816400000|2022-06-21 13:00:00|825|824.6|823.4|822.8|825.6|825|820.6|819.8|64633
1655816700000|2022-06-21 13:05:00|823.6|823|822.2|821.4|824.8|824|820|819.6|41955
1655817000000|2022-06-21 13:10:00|822|821.2|825.8|825.2|826.4|825.6|821.6|820.8|50552
1655817300000|2022-06-21 13:15:00|826|825.4|837.8|836.8|839.6|838.6|826|825.4|479408
1655817600000|2022-06-21 13:20:00|838.2|837|836|835.4|839|838.4|832.4|832|76238
1655817900000|2022-06-21 13:25:00|835.8|835.6|840|839.6|842.6|842|835.6|834.8|126211
1655818200000|2022-06-21 13:30:00|840.4|839.8|841|840.4|842|841.8|838.2|837.6|209297
1655818500000|2022-06-21 13:35:00|841.4|840.6|839.4|838.8|842.8|841.2|838.2|837.6|133963
1655818800000|2022-06-21 13:40:00|839.6|839|841|840.8|841.8|841.2|839|838.8|164430
1655819100000|2022-06-21 13:45:00|840.8|840.6|843.6|843.2|846.4|845.4|840.4|840|106218
1655819400000|2022-06-21 13:50:00|844|843.4|843|842.6|846.4|846.2|842.2|842|89743
1655819700000|2022-06-21 13:55:00|843.2|842.8|844.6|843.8|846.6|845.6|842|841.4|113139
1655820000000|2022-06-21 14:00:00|844.2|843.6|842.6|842|845.8|845.2|842.4|841.4|84747
1655820300000|2022-06-21 14:05:00|842.8|842.2|840|839.6|845.8|845.6|839.6|838.8|191077
1655820600000|2022-06-21 14:10:00|840.2|839.8|848.6|848|850|849.6|840|839.6|166587
1655820900000|2022-06-21 14:15:00|848.8|848.4|846.8|846|850|849.6|846.2|845.4|78342
1655821200000|2022-06-21 14:20:00|846|845.6|849.2|848.8|850.2|850|845.6|845.2|147585
1655821500000|2022-06-21 14:25:00|849.4|849|848|847.6|850|849.8|844.8|844.6|111255
1655821800000|2022-06-21 14:30:00|848.2|847.8|849.8|849.2|850|849.8|847.2|847|116894
1655822100000|2022-06-21 14:35:00|849.6|849|850|849.6|851.2|850.8|848|847.2|109132
1655822400000|2022-06-21 14:40:00|850.2|849.8|849.6|849.2|851.2|850.6|848.2|847.2|92984
1655822700000|2022-06-21 14:45:00|849.8|849.4|848.8|848.6|851.2|850.6|848.2|848|81509
1655823000000|2022-06-21 14:50:00|849|848.8|849.2|848.8|851|850.4|848.6|847.8|72478
1655823300000|2022-06-21 14:55:00|849|848.6|848.6|848.4|849.8|849.4|848.4|848.2|86692
1655823600000|2022-06-21 15:00:00|849|848.6|849.4|849.2|851.2|850.8|847.2|846.8|440059
1655823900000|2022-06-21 15:05:00|849.8|849|847.2|847|851.4|851|846.4|846|152747
1655824200000|2022-06-21 15:10:00|847.6|847.2|847.8|847.6|848.6|848|847|846.8|74027
1655824500000|2022-06-21 15:15:00|848|847.4|853|852.8|854|853.2|847.8|847.4|72314
1655824800000|2022-06-21 15:20:00|853.2|853|852.6|852.2|855|854.8|849.8|849.2|143044
1655825100000|2022-06-21 15:25:00|852.4|852|853.6|852.8|854.4|854.2|851.2|850.8|121554
1655881200000|2022-06-22 07:00:00|840.6|834|824.2|822.4|848.4|844|824.2|820.8|52512
1655881500000|2022-06-22 07:05:00|824.4|822.6|825.2|823.6|831|827|818.4|815.6|59499
1655881800000|2022-06-22 07:10:00|825|823.4|833.8|831.6|839.8|836.2|823.4|820.8|39451
1655882100000|2022-06-22 07:15:00|834.2|831.8|840.8|839.2|843.8|842|834.2|831.8|16738
1655882400000|2022-06-22 07:20:00|840.6|839|834.6|834|841.8|839|832|829.4|28173
1655882700000|2022-06-22 07:25:00|834.2|833.8|833.8|832.4|838.4|837.6|831.4|829.4|22725
1655883000000|2022-06-22 07:30:00|833.6|831.6|830.8|829.8|833.6|832.4|830.4|829.2|29321
1655883300000|2022-06-22 07:35:00|831|830.2|831.4|830.6|832.4|831.8|829.6|828.6|24927
1655883600000|2022-06-22 07:40:00|831.2|830.4|830.2|829.4|831.4|830.4|827.8|826.6|12481
1655883900000|2022-06-22 07:45:00|830|829.2|829|828.2|831|830.2|827.8|826.2|25311
1655884200000|2022-06-22 07:50:00|829.4|828.4|823.8|822.8|831.4|830.8|823.2|822.2|35034
1655884500000|2022-06-22 07:55:00|824|823|827.4|826.4|829.6|828.8|823.6|822.8|49562
1655884800000|2022-06-22 08:00:00|827.6|826.6|823|822.4|828.6|827.4|820.4|819.2|87194
1655885100000|2022-06-22 08:05:00|822.8|822.2|823|822|824|823.2|820.4|819|21235
1655885400000|2022-06-22 08:10:00|822.6|822.2|825.2|824.6|825.8|824.8|821.2|820.4|20529
1655885700000|2022-06-22 08:15:00|824.8|824.4|826.8|826|828|827.2|824.4|823.6|13326
1655886000000|2022-06-22 08:20:00|826.6|825.8|833.2|832|833.6|832|825.6|824.8|31259
1655886300000|2022-06-22 08:25:00|832.8|832.2|822.8|822|833.2|832.2|822.6|821.6|41898
1655886600000|2022-06-22 08:30:00|823|822.2|825|824.2|826.4|825.4|822.2|821.8|25059
1655886900000|2022-06-22 08:35:00|824.6|824|821.6|820.8|824.6|824|820.6|820|12256
1655887200000|2022-06-22 08:40:00|821.4|821|821.4|821|824.2|823.2|820.6|820|27156
1655887500000|2022-06-22 08:45:00|821.2|820.6|820.4|819.6|823.4|822.4|819.8|819.2|34093
1655887800000|2022-06-22 08:50:00|820.2|819.2|822.4|821.8|822.6|821.8|817.8|816.8|37084
1655888100000|2022-06-22 08:55:00|822.2|822|821.4|820.6|826|824.8|821.2|820.4|41305
1655888400000|2022-06-22 09:00:00|821.2|820.8|822|821.2|823|822.4|821|820.4|27383
1655888700000|2022-06-22 09:05:00|821.6|820.8|817.4|816.6|821.6|820.8|815|813.8|31211
1655889000000|2022-06-22 09:10:00|817.2|817|813.4|812.4|817.8|817.2|812.6|811.4|15386
1655889300000|2022-06-22 09:15:00|813.2|812.6|815.4|814.6|816|815|812.8|811.8|30820
1655889600000|2022-06-22 09:20:00|815.6|814.8|818.6|818|819|818.6|815.6|814.8|12408
1655889900000|2022-06-22 09:25:00|818.4|817.8|819.8|819.2|821.2|820.4|818|817.8|21962
1655890200000|2022-06-22 09:30:00|820.2|819.4|819.8|819.2|820.2|819.4|818.2|817.2|8522
1655890500000|2022-06-22 09:35:00|820|819.4|820.2|819.4|821.4|820.4|819.8|819.2|18007
1655890800000|2022-06-22 09:40:00|820|819.2|820|819.4|821|820.2|818.8|818.2|31072
1655891100000|2022-06-22 09:45:00|819.6|819.2|818.4|817.6|820.2|819.6|817.8|817|29972
1655891400000|2022-06-22 09:50:00|818.6|817.8|814.8|814.2|819.2|819|814.4|813.8|26528
1655891700000|2022-06-22 09:55:00|814.6|814.4|811.4|810.8|814.6|814.4|809.8|809.2|38659
1655892000000|2022-06-22 10:00:00|811.2|810.4|810.8|810|812.2|811.2|809.6|808.4|33527
1655892300000|2022-06-22 10:05:00|811|810.2|808|807|812|811.6|807.4|806.4|22788
1655892600000|2022-06-22 10:10:00|807.8|806.6|806.4|805.4|809.4|808.8|804.6|803.2|42265
1655892900000|2022-06-22 10:15:00|806.6|805.6|805.8|805|809|807.6|805|804.2|20300
1655893200000|2022-06-22 10:20:00|806|805.2|807|806.2|807.6|807.2|805.4|804.6|25701
1655893500000|2022-06-22 10:25:00|807.2|806.6|808.4|807.6|811.4|810.2|806.8|806.2|19447
1655893800000|2022-06-22 10:30:00|808.2|807.8|804.6|803.8|808.2|807.8|804|803.2|21857
1655894100000|2022-06-22 10:35:00|804.8|804.2|808.6|808|808.6|808|804.8|804.2|26989
1655894400000|2022-06-22 10:40:00|808.4|808.2|804.8|804.2|808.8|808.2|804|803.2|17930
1655894700000|2022-06-22 10:45:00|805|804.4|802|801.6|805.4|804.6|801.8|801.4|20412
1655895000000|2022-06-22 10:50:00|802.2|801.2|799.6|798.8|802.2|801.4|798.4|797.8|189005
1655895300000|2022-06-22 10:55:00|799.2|799|797.2|796.4|802|801.4|796.6|795.6|30486
1655895600000|2022-06-22 11:00:00|797.8|796.6|801.4|800.2|804.6|803.2|797.6|796.6|28144
1655895900000|2022-06-22 11:05:00|801.2|800|791|790.4|801.2|800|789.4|788.8|48654
1655896200000|2022-06-22 11:10:00|791.2|790.8|792.6|792|798.2|796.8|790.8|790|36673
1655896500000|2022-06-22 11:15:00|792.4|791.8|794.2|793.4|794.6|793.8|791.6|790.8|20363
1655896800000|2022-06-22 11:20:00|794|793|795|794|795.6|794.6|792|791.6|13013
1655897100000|2022-06-22 11:25:00|794.8|793.8|792.4|791.8|794.8|793.8|792.4|791.8|11909
1655897400000|2022-06-22 11:30:00|792.2|791.4|790|789.2|792.2|791.4|789.4|789|27731
1655897700000|2022-06-22 11:35:00|789.8|789|793.4|793|793.8|793.4|788.8|788.2|17295
1655898000000|2022-06-22 11:40:00|793.2|792.8|791.2|790.8|794|793.6|790.4|790.2|22966
1655898300000|2022-06-22 11:45:00|791.6|791|790.2|789.4|792.6|791.8|789.8|788.8|20982
1655898600000|2022-06-22 11:50:00|790.4|789.6|791.2|790.6|793.2|792.4|790.2|789.4|63271
1655898900000|2022-06-22 11:55:00|791|790.4|792.2|791.8|792.4|792|790.6|790|19156
1655899200000|2022-06-22 12:00:00|792|791.6|792|791.2|793|792.4|790.4|789.8|25245
1655899500000|2022-06-22 12:05:00|792.2|792|792.8|792.2|794.6|793.6|792|791.4|22162
1655899800000|2022-06-22 12:10:00|792.6|792.6|798.8|798.4|798.8|798.6|792.6|792.4|15885
1655900100000|2022-06-22 12:15:00|799|798.6|795|794.6|800|799|794.6|794.2|58007
1655900400000|2022-06-22 12:20:00|795.2|795.2|793.8|793.2|796.8|796.6|793.2|793|34541
1655900700000|2022-06-22 12:25:00|794|793.4|789.2|788.8|794|793.6|789|788.8|24595
1655901000000|2022-06-22 12:30:00|789|788.6|787.6|786.8|789|788.6|784.2|783.4|65010
1655901300000|2022-06-22 12:35:00|787.4|787|781.2|780.2|787.4|787|779.6|778.8|35434
1655901600000|2022-06-22 12:40:00|781|780.4|786|785.2|787.2|786.4|781|780.2|25935
1655901900000|2022-06-22 12:45:00|786.4|785.4|785.6|784.8|788.2|787|784.8|784.4|52051
1655902200000|2022-06-22 12:50:00|785.4|784.6|785.2|784.4|788.8|788.2|784.6|784.2|28927
1655902500000|2022-06-22 12:55:00|785|784.2|790|789.4|790|789.4|783.6|783|41266
1655902800000|2022-06-22 13:00:00|789.8|789.2|782.8|782|789.8|789.2|782.2|781.4|56274
1655903100000|2022-06-22 13:05:00|783|782.2|782.8|782.2|785|784.4|780.6|779.4|41040
1655903400000|2022-06-22 13:10:00|782.6|782|783.6|783|785.2|784.2|782.6|782|39014
1655903700000|2022-06-22 13:15:00|783.4|782.8|781.8|781|783.6|783|779|778.6|44774
1655904000000|2022-06-22 13:20:00|782|781.2|783|782.4|783.2|783|780.6|780|31989
1655904300000|2022-06-22 13:25:00|783.2|782.6|785.2|784.4|788|787.4|783.2|782.4|55745
1655904600000|2022-06-22 13:30:00|785.4|784.8|792.4|791.8|792.4|792.2|785.4|784.4|61140
1655904900000|2022-06-22 13:35:00|792.6|791.6|793|792.4|796|795|791.2|790.6|63041
1655905200000|2022-06-22 13:40:00|793.2|792.6|792.6|792.2|794.8|794|787.6|787.2|50929
1655905500000|2022-06-22 13:45:00|792.8|792.4|790.4|789.6|793.8|793.2|790|789.4|43097
1655905800000|2022-06-22 13:50:00|790.2|789.4|797.4|797|797.4|797|787.4|787|53721
1655906100000|2022-06-22 13:55:00|797.6|797.2|796|795.2|803.2|800.6|795.2|793.8|88424
1655906400000|2022-06-22 14:00:00|796.4|795.4|800|799.6|800|799.6|796.4|795.4|56293
1655906700000|2022-06-22 14:05:00|799.8|799.2|800.2|799.8|802.2|801.4|798.6|797.6|75561
1655907000000|2022-06-22 14:10:00|800.4|800|798.6|798.2|801.6|800.8|798.6|798|76649
1655907300000|2022-06-22 14:15:00|798.8|798.4|805|804.4|805.4|804.6|798.4|798|59027
1655907600000|2022-06-22 14:20:00|804.8|804.2|805.8|805.2|807.4|806.2|802|801.6|78915
1655907900000|2022-06-22 14:25:00|806|805.4|813.2|812.6|814|813|805.4|805|53512
1655908200000|2022-06-22 14:30:00|813.4|812.8|809.6|809|814.4|814|807.4|807.2|76018
1655908500000|2022-06-22 14:35:00|809.8|809.2|815.2|814.8|815.4|814.8|809.8|809.2|97018
1655908800000|2022-06-22 14:40:00|815|814.6|812.8|812.2|815.8|815.2|811.2|810.6|56854
1655909100000|2022-06-22 14:45:00|813|812.4|816.6|816|816.6|816.4|811.4|810.8|65421
1655909400000|2022-06-22 14:50:00|817|816.2|817|816.4|818.4|817.8|815.8|815.2|51653
1655909700000|2022-06-22 14:55:00|817.2|816.6|815.6|815.2|818.6|818|815|814.4|34718
1655910000000|2022-06-22 15:00:00|815.4|815|818.2|817.8|819.4|818.2|813.8|813|63542
1655910300000|2022-06-22 15:05:00|818.4|817.6|815.4|814.8|820|819.6|814.8|813.8|63746
1655910600000|2022-06-22 15:10:00|815|814.6|814.6|814.2|815.4|815|811.8|811.4|59238
1655910900000|2022-06-22 15:15:00|814.4|814.4|816.4|816|817.8|817|814.4|814.2|73577
1655911200000|2022-06-22 15:20:00|816.6|816.2|816.4|816|817.6|816.6|814.6|814.2|53625
1655911500000|2022-06-22 15:25:00|816.6|816.2|818.8|818|819|818.8|815.2|814.2|69844
1655967600000|2022-06-23 07:00:00|819.8|815|835.2|833.8|838.6|835.6|817.6|815|151242
1655967900000|2022-06-23 07:05:00|837.2|834|844.8|843.4|846.8|844.8|835.4|833.8|62853
1655968200000|2022-06-23 07:10:00|845.2|843.6|851.4|850|852.4|851|845.2|843.6|86928
1655968500000|2022-06-23 07:15:00|851.2|849.6|845.2|844.2|852.8|852|840.4|839.4|105755
1655968800000|2022-06-23 07:20:00|845|844|845.4|844.4|847|846.2|837|836.2|68048
1655969100000|2022-06-23 07:25:00|845.2|844.6|843.4|842.6|846|845.4|841.8|841|79558
1655969400000|2022-06-23 07:30:00|843.2|842.4|845|844.6|845.6|845.2|840|838.6|71958
1655969700000|2022-06-23 07:35:00|844.8|844.4|844.2|843.8|846.6|846.2|841.4|840.6|48764
1655970000000|2022-06-23 07:40:00|844.4|844|844.6|843.8|847|846.2|841.4|840.6|51774
1655970300000|2022-06-23 07:45:00|844.4|844|837|836.8|845.6|845|836.8|836.2|69372
1655970600000|2022-06-23 07:50:00|836.8|836.4|839.6|838.8|843.6|842.8|835.6|835.2|51064
1655970900000|2022-06-23 07:55:00|839.8|839|845.6|845.2|845.6|845.2|837.8|836.8|54876
1655971200000|2022-06-23 08:00:00|845.4|845|844|843.6|846.6|846|842.2|841.4|63896
1655971500000|2022-06-23 08:05:00|843.8|843.4|844.4|844|846|845.4|841.6|841|82555
1655971800000|2022-06-23 08:10:00|845|844.4|849.4|848.8|851|850.4|842.8|842.4|107427
1655972100000|2022-06-23 08:15:00|849.6|849|852|851.2|853|852|848.8|848.2|132342
1655972400000|2022-06-23 08:20:00|851.8|851.4|849.6|849|851.8|851.6|846.6|846|45062
1655972700000|2022-06-23 08:25:00|849.8|849.2|850|849.6|851.4|850.8|849.2|848.6|90131
1655973000000|2022-06-23 08:30:00|850.2|849.8|843|842.6|850.6|850|842.6|842.4|27459
1655973300000|2022-06-23 08:35:00|843.2|842.8|848|847.4|849.8|849.2|843|842.8|48488
1655973600000|2022-06-23 08:40:00|847.8|847|849.2|848.6|850|849.2|847|846.2|31104
1655973900000|2022-06-23 08:45:00|849.6|848.8|849.8|849.4|851.2|850|849|848.6|69853
1655974200000|2022-06-23 08:50:00|850|849.6|838|836.8|850.6|850.2|838|836.6|65337
1655974500000|2022-06-23 08:55:00|837.8|836.6|839|838.6|840.4|839.2|836.8|836|48853
1655974800000|2022-06-23 09:00:00|839.2|838.4|834.4|833.6|841.6|840.8|834.4|833.6|78985
1655975100000|2022-06-23 09:05:00|834.2|833.8|838.2|837.6|840.2|839.8|833.8|833.6|37036
1655975400000|2022-06-23 09:10:00|838|837.4|840|839.8|841.6|840.6|837.6|837.4|51143
1655975700000|2022-06-23 09:15:00|840.4|840|838.6|838.2|841.4|840.6|837.8|837|67071
1655976000000|2022-06-23 09:20:00|838.4|838.4|841.8|841.2|841.8|841.2|838.4|838.2|26662
1655976300000|2022-06-23 09:25:00|841.6|841|847.8|847|848.2|847|839.8|838.8|41144
1655976600000|2022-06-23 09:30:00|848|847.4|851|850.6|851.6|851|848|847|139305
1655976900000|2022-06-23 09:35:00|851.4|850.8|850.8|850|855.2|854.8|850.6|849.8|50467
1655977200000|2022-06-23 09:40:00|850.6|849.8|848.8|848.2|850.6|849.8|847.8|847.4|37388
1655977500000|2022-06-23 09:45:00|849|848.4|854.8|854|855.4|854.6|849|848.4|35494
1655977800000|2022-06-23 09:50:00|855|854.2|855.4|855|858.8|858.4|854.8|854|50203
1655978100000|2022-06-23 09:55:00|855.2|854.8|856.4|855.8|856.4|855.8|852.6|851.8|23244
1655978400000|2022-06-23 10:00:00|856.2|855.6|854.6|854.2|856.4|855.8|853|852.6|47532
1655978700000|2022-06-23 10:05:00|854.4|854|854.8|854|858.2|857.2|853.2|853|48195
1655979000000|2022-06-23 10:10:00|854.6|853.8|854.4|854|854.6|854.2|852.6|851.8|36319
1655979300000|2022-06-23 10:15:00|854.6|854.2|858|857.4|859.2|858.2|854.6|854|42426
1655979600000|2022-06-23 10:20:00|857.8|857.6|858.4|857.8|860.2|859.8|857.8|857.4|44922
1655979900000|2022-06-23 10:25:00|858.6|858|855.8|855.4|859.4|859.2|855.8|855.2|39059
1655980200000|2022-06-23 10:30:00|855.6|855.2|857.8|857.4|857.8|857.6|855|854.4|25073
1655980500000|2022-06-23 10:35:00|857.6|857.6|851.4|850.8|857.8|857.6|850.6|850|49435
1655980800000|2022-06-23 10:40:00|851|850.4|850.4|849.8|852.2|851.8|849|848|42107
1655981100000|2022-06-23 10:45:00|850.6|850|852.4|851.8|853.2|852.8|850.6|849.8|29621
1655981400000|2022-06-23 10:50:00|852.2|852|853.2|852.4|853.4|853|850.2|849.6|43534
1655981700000|2022-06-23 10:55:00|853|852.6|859.2|858.8|859.4|859|853|852.6|36373
1655982000000|2022-06-23 11:00:00|859|858.6|858.8|858.2|860|859.2|857.8|857.6|40433
1655982300000|2022-06-23 11:05:00|858.4|858|858.8|857.8|859.8|859.4|854.8|854|46271
1655982600000|2022-06-23 11:10:00|858.6|858.2|860|859.6|860.8|860.6|858.4|857.8|101489
1655982900000|2022-06-23 11:15:00|860.2|859.8|861.6|861|861.6|861|858.6|858.4|39534
1655983200000|2022-06-23 11:20:00|861.4|860.4|858.4|858.2|861.4|860.6|858.4|857.8|39540
1655983500000|2022-06-23 11:25:00|858.6|858.4|859.8|859.2|860|859.6|858.4|857.8|46495
1655983800000|2022-06-23 11:30:00|860|859.4|858.4|858|861|860.6|858.2|857.8|42490
1655984100000|2022-06-23 11:35:00|858.2|857.8|854.8|854.6|858.4|858.2|854.8|854.6|30736
1655984400000|2022-06-23 11:40:00|855|854.4|851|850.4|855|854.4|850|849.2|36132
1655984700000|2022-06-23 11:45:00|850.8|850.2|847.8|847.2|851|850.6|847.4|847|45875
1655985000000|2022-06-23 11:50:00|848.2|847.4|844.8|844.4|849.8|849|844.4|844.2|38532
1655985300000|2022-06-23 11:55:00|844.6|844.2|846|845.4|846.6|845.6|843.6|843|35897
1655985600000|2022-06-23 12:00:00|845.8|845|844.8|844.2|845.8|845.2|843.2|843|22191
1655985900000|2022-06-23 12:05:00|844.6|844|846|845.4|846.6|845.6|842.2|842|32293
1655986200000|2022-06-23 12:10:00|846.4|845.6|849.2|848.6|849.4|848.6|845.4|844.8|35572
1655986500000|2022-06-23 12:15:00|848.4|848.2|848.4|848|849.2|848.6|847.6|846.8|48249
1655986800000|2022-06-23 12:20:00|848.2|847.8|845.6|845.2|848.4|848|845.4|845.2|25613
1655987100000|2022-06-23 12:25:00|845.4|845|845|844.8|845.6|845.2|843.2|843|31256
1655987400000|2022-06-23 12:30:00|845.4|845|844.4|844|846|845.4|843.6|842.8|37389
1655987700000|2022-06-23 12:35:00|844.2|843.8|841|840.4|844.2|843.8|840|839.6|27345
1655988000000|2022-06-23 12:40:00|841.2|840.6|844.2|843.6|844.8|844|841.2|840.6|44222
1655988300000|2022-06-23 12:45:00|844|843.8|847.2|846.8|848.6|847.8|844|843.8|44080
1655988600000|2022-06-23 12:50:00|847|846.4|846.4|846.2|848.4|847.8|846.4|846.2|46545
1655988900000|2022-06-23 12:55:00|846.8|846.4|847.2|846.8|847.6|847.2|846.4|846.2|29235
1655989200000|2022-06-23 13:00:00|847.4|847|851.2|850.8|851.4|850.8|847.2|846.8|47009
1655989500000|2022-06-23 13:05:00|851|851|851.4|851|853|852|851|850.8|45967
1655989800000|2022-06-23 13:10:00|851.2|850.8|848.8|848.4|851.2|851|848.6|848|42540
1655990100000|2022-06-23 13:15:00|849.2|848.6|853.4|853.2|854.6|853.8|848.6|848.4|45473
1655990400000|2022-06-23 13:20:00|854|853.4|855.2|854.8|856.2|855.4|853.8|853.2|46333
1655990700000|2022-06-23 13:25:00|855.4|855|853.8|853.4|855.4|855|851.8|851.2|43053
1655991000000|2022-06-23 13:30:00|854.2|853.6|860|859.6|860|859.8|854.2|853.6|84218
1655991300000|2022-06-23 13:35:00|859.8|859.2|848.6|848|859.8|859.4|848.2|847.6|99735
1655991600000|2022-06-23 13:40:00|848.4|847.8|856|855.6|857|856|848.2|847.8|57507
1655991900000|2022-06-23 13:45:00|855.2|854.6|860|859.6|860.8|859.8|854.8|854.4|8761
1655992200000|2022-06-23 13:50:00|860.4|859.8|864|863.4|864.6|863.6|860.4|859.6|16190
1655992500000|2022-06-23 13:55:00|863.8|863.6|864.8|864.4|866.2|865.4|863|861.8|66105
1655992800000|2022-06-23 14:00:00|864.6|864.2|859|858.4|864.8|864.2|855.4|855|111060
1655993100000|2022-06-23 14:05:00|858.8|858.2|853|852.4|862.2|861.8|853|852.2|90210
1655993400000|2022-06-23 14:10:00|852.8|852.2|852.4|852|855|854.4|851.4|850.4|71734
1655993700000|2022-06-23 14:15:00|852.2|851.8|851.4|851|854.6|853.8|847|846.4|78754
1655994000000|2022-06-23 14:20:00|851.6|851.2|856.2|855.8|857|856.4|851.6|851.2|67701
1655994300000|2022-06-23 14:25:00|856|855.6|851.2|850.8|856.2|855.6|849.8|849.2|79477
1655994600000|2022-06-23 14:30:00|851.4|851|857.4|857.2|858.6|858.2|851.2|850.8|85164
1655994900000|2022-06-23 14:35:00|857.2|857|857.2|856.8|861|860.4|856.6|856.4|62797
1655995200000|2022-06-23 14:40:00|857.4|857|861.6|861.2|863|862.2|857.2|856.8|75440
1655995500000|2022-06-23 14:45:00|861.4|861|863.2|862.6|867.2|867|859.8|859.6|171029
1655995800000|2022-06-23 14:50:00|863|862.2|863.2|862.8|865.4|865.2|862|861.4|75049
1655996100000|2022-06-23 14:55:00|863.4|863|864.2|863.8|867|866.2|863.4|862.8|144955
1655996400000|2022-06-23 15:00:00|864.6|864|862.4|862|865|864.4|862.2|862|69132
1655996700000|2022-06-23 15:05:00|862.2|861.8|858.8|858.6|862.4|861.8|858.8|858.6|80040
1655997000000|2022-06-23 15:10:00|859|858.4|863.6|863.2|863.6|863.2|857.6|857.2|146401
1655997300000|2022-06-23 15:15:00|863.4|863|859.8|859.6|863.6|863|859.6|859.4|99785
1655997600000|2022-06-23 15:20:00|859.6|859.4|859.6|859.2|863|862.6|859.4|859|115446
1655997900000|2022-06-23 15:25:00|859.4|859|860.6|859.4|862.8|862.6|859|858.2|168211
1656054000000|2022-06-24 07:00:00|860|854.4|857|855.8|868.4|866.6|852.6|850.6|155459
1656054300000|2022-06-24 07:05:00|857.2|856|847.2|846|860.2|858.2|846.6|846|45626
1656054600000|2022-06-24 07:10:00|847|846.2|838.8|837.6|847.2|846.2|835|832.6|72882
1656054900000|2022-06-24 07:15:00|839|837.8|843|842.4|846.8|845.8|839|837.6|49707
1656055200000|2022-06-24 07:20:00|843.4|842.6|845.6|844.6|848|847.2|842.6|841.8|38028
1656055500000|2022-06-24 07:25:00|845.8|844.8|843.2|842.4|849.4|848.6|839.8|838.6|50051
1656055800000|2022-06-24 07:30:00|843.6|842.6|838.8|837.8|845.2|844.8|837|836|36937
1656056100000|2022-06-24 07:35:00|838.4|837.6|841|840.4|841.2|840.4|836.8|836.4|23693
1656056400000|2022-06-24 07:40:00|840.6|840.2|835.8|835.4|841.2|840.8|835|834.4|20370
1656056700000|2022-06-24 07:45:00|835.6|835.2|837.6|837|840|839.2|834|833.2|33303
1656057000000|2022-06-24 07:50:00|838|837.2|841.6|841|843.2|842.6|838|837.2|27602
1656057300000|2022-06-24 07:55:00|841.8|841.2|844.6|844|845.2|844.2|841.6|841.2|16236
1656057600000|2022-06-24 08:00:00|844.8|844.2|845.8|845.4|849.6|848.4|843.2|842.4|33622
1656057900000|2022-06-24 08:05:00|845.6|845.2|849.8|848.8|850|849.2|845.2|844.6|20869
1656058200000|2022-06-24 08:10:00|849.6|849|851.4|850.6|851.4|850.8|849.4|848.8|22023
1656058500000|2022-06-24 08:15:00|851.6|850.8|856.2|855.8|858.2|857.2|851.4|850.8|29482
1656058800000|2022-06-24 08:20:00|856|855.4|854.2|853.6|856.2|855.6|854|853.4|47394
1656059100000|2022-06-24 08:25:00|854|853.8|853.8|853.2|856|855.8|852.6|852|72102
1656059400000|2022-06-24 08:30:00|853.6|852.8|855.2|854.6|855.4|855|849.4|849|25046
1656059700000|2022-06-24 08:35:00|855|854.4|853.2|852.8|856|855.2|852.6|852|21134
1656060000000|2022-06-24 08:40:00|853.6|853|855.2|854.6|855.4|854.8|853|853|22445
1656060300000|2022-06-24 08:45:00|855.4|854.8|854.2|853.6|855.8|855.6|852.6|852|18984
1656060600000|2022-06-24 08:50:00|854|853.2|858.8|858.4|859|858.6|853|852.6|27189
1656060900000|2022-06-24 08:55:00|858.6|858.2|856.2|855.6|858.8|858.4|855.6|855.2|14882
1656061200000|2022-06-24 09:00:00|856|855.8|854.2|853.4|856.8|856.4|853|852.8|20859
1656061500000|2022-06-24 09:05:00|854|853|855.8|855.4|856.6|856|851.8|851|21158
1656061800000|2022-06-24 09:10:00|856|855.6|854.2|853.6|858.4|857.4|853.2|852.6|22375
1656062100000|2022-06-24 09:15:00|854|853.4|854.6|854|854.8|854.4|850.8|850.4|21463
1656062400000|2022-06-24 09:20:00|854.8|854.2|850.6|850|856.4|856|850.4|849.6|35535
1656062700000|2022-06-24 09:25:00|850.4|849.8|845.6|844.8|850.4|849.8|844|843.4|47153
1656063000000|2022-06-24 09:30:00|845.8|845|845.8|845.2|848.6|848|845.2|844.4|21753
1656063300000|2022-06-24 09:35:00|845.6|844.4|846.8|846.4|848.4|847.8|845.2|844.4|17718
1656063600000|2022-06-24 09:40:00|847|846.6|853|852|853|852|846.2|845.6|22882
1656063900000|2022-06-24 09:45:00|853.2|852.4|854.2|853.6|855.6|855|852|851.4|27674
1656064200000|2022-06-24 09:50:00|854|853.4|852|851.6|855.6|855|852|851.6|31585
1656064500000|2022-06-24 09:55:00|851.8|851.4|854.8|854.6|855|854.8|851.4|851.2|28289
1656064800000|2022-06-24 10:00:00|854.6|854.4|854|853.6|855.4|855.2|853|852.4|30026
1656065100000|2022-06-24 10:05:00|854.2|853.8|855|854.2|858.2|857.4|854.2|853.8|42676
1656065400000|2022-06-24 10:10:00|854.8|854|854.6|854|856.4|855.8|853.2|852.2|10124
1656065700000|2022-06-24 10:15:00|854.8|854.2|852.4|851.8|855.4|855|852|851.2|9999
1656066000000|2022-06-24 10:20:00|852.6|852|855|854.6|856.4|855.4|852.6|852|22014
1656066300000|2022-06-24 10:25:00|854.6|854.4|855|854.4|855.2|854.8|853.6|853|11848
1656066600000|2022-06-24 10:30:00|854.8|854|856.6|855.8|856.6|855.8|853.2|852|32393
1656066900000|2022-06-24 10:35:00|856.4|855.6|859|858.4|860.2|859.8|856.4|855.6|103660
1656067200000|2022-06-24 10:40:00|859.2|858.6|857|856.6|859.4|859.2|856.8|856.2|50448
1656067500000|2022-06-24 10:45:00|857.2|856.8|854|853.8|857.6|857|854|853.8|21926
1656067800000|2022-06-24 10:50:00|853.8|853.6|851|850.4|854|853.6|850.4|849.8|31140
1656068100000|2022-06-24 10:55:00|850.8|850.2|849.6|849|851.2|851|849.4|849|30310
1656068400000|2022-06-24 11:00:00|849.4|848.6|845.4|844.6|849.4|848.8|844.8|844.4|30274
1656068700000|2022-06-24 11:05:00|845.2|844.4|852.8|851.8|853.2|852.4|844.8|844.2|54170
1656069000000|2022-06-24 11:10:00|852.6|852|858|857.2|859.2|858|852|851.2|27672
1656069300000|2022-06-24 11:15:00|858.2|857.4|860|859.6|860.4|860|858|857.2|34640
1656069600000|2022-06-24 11:20:00|859.8|859.4|860|859|861.2|860.4|858.6|857.8|28808
1656069900000|2022-06-24 11:25:00|860.2|859.2|859.2|858.8|861.4|861|858.6|858|64062
1656070200000|2022-06-24 11:30:00|859.4|859|858.6|858|860.2|860|857.6|857|22389
1656070500000|2022-06-24 11:35:00|858.8|858.2|862.8|862.2|862.8|862.2|858.8|858.2|30148
1656070800000|2022-06-24 11:40:00|862.6|862|863|862.2|866.2|865.4|860|859.4|32182
1656071100000|2022-06-24 11:45:00|862.8|862.4|865.2|864.4|865.2|864.8|862.8|862.2|16664
1656071400000|2022-06-24 11:50:00|865.6|864.6|866.8|866|866.8|866|863.4|862.8|66524
1656071700000|2022-06-24 11:55:00|866.6|866.2|864.2|863.8|867.2|867|862.6|862|14199
1656072000000|2022-06-24 12:00:00|864|863.6|864.4|863.8|865.2|864.8|862.8|862.4|15882
1656072300000|2022-06-24 12:05:00|864.2|864|868.8|868.2|869.6|868.8|863.8|863.6|18169
1656072600000|2022-06-24 12:10:00|869|868.4|869.2|868.4|870.6|870|869|868.4|18297
1656072900000|2022-06-24 12:15:00|869.4|868.6|868.2|867.4|870.4|869.4|867.6|867.2|21173
1656073200000|2022-06-24 12:20:00|868|867|870.4|869.8|870.4|869.8|865.8|865.4|21937
1656073500000|2022-06-24 12:25:00|870.2|869.6|869.4|868.8|871|870.6|868|867.4|33929
1656073800000|2022-06-24 12:30:00|869.2|868.6|868.6|868.2|869.4|868.6|867.8|867.4|21628
1656074100000|2022-06-24 12:35:00|868.4|868|870|869.2|870.8|870.4|867.6|867.2|64615
1656074400000|2022-06-24 12:40:00|870.2|869.4|870.2|869.8|871|870.6|868.8|868.6|21054
1656074700000|2022-06-24 12:45:00|870|869.6|869.6|869|870.4|870|869.2|868.8|25142
1656075000000|2022-06-24 12:50:00|869.4|868.4|870|869.6|870.6|870.2|867.4|867.2|34920
1656075300000|2022-06-24 12:55:00|870.6|869.8|869.8|869.6|870.8|870.2|869.2|868.6|25117
1656075600000|2022-06-24 13:00:00|870|869.8|870|869.6|871|870.4|869.4|868.8|33748
1656075900000|2022-06-24 13:05:00|870.2|869.8|870|869.4|870.4|870.2|869.2|868.8|32314
1656076200000|2022-06-24 13:10:00|869.8|869.2|869.8|869.4|872.6|871.8|868.6|868.2|55469
1656076500000|2022-06-24 13:15:00|870|869.6|870.2|869.8|871|870.6|869.6|869.4|41577
1656076800000|2022-06-24 13:20:00|870.4|870|869|868.4|870.4|870|867.6|867.2|42560
1656077100000|2022-06-24 13:25:00|868.8|868.6|870.2|869.8|870.6|870.2|868.8|868.6|34504
1656077400000|2022-06-24 13:30:00|870.4|870|870.6|870.2|871.6|871.2|868.8|868.4|84046
1656077700000|2022-06-24 13:35:00|870.4|870|870.2|869.8|873.2|872.6|869.8|869.4|67568
1656078000000|2022-06-24 13:40:00|870|869.6|871.8|871.2|873.2|872.8|869.4|869.2|62820
1656078300000|2022-06-24 13:45:00|871.6|871.4|875.8|875.4|876.8|876.2|871.6|871.2|57175
1656078600000|2022-06-24 13:50:00|876|875.6|879.4|879|880.6|880.2|875|874.6|79388
1656078900000|2022-06-24 13:55:00|879.2|879.2|878.6|877.6|879.6|879.2|876|875.6|53125
1656079200000|2022-06-24 14:00:00|878.4|877.8|881.2|880.8|883|881.4|877.6|877|76978
1656079500000|2022-06-24 14:05:00|881|880.4|880|879.8|881|880.6|878.4|878|40735
1656079800000|2022-06-24 14:10:00|879.8|879.4|879.8|879.4|880.2|880|878.2|877.8|50174
1656080100000|2022-06-24 14:15:00|879.6|879.2|880.4|880|880.8|880.2|877.2|876.8|39176
1656080400000|2022-06-24 14:20:00|880.2|879.8|880|879.6|880.8|880.6|877.2|876.8|51207
1656080700000|2022-06-24 14:25:00|879.8|879.4|877.6|877|880|879.4|876.8|876.4|38110
1656081000000|2022-06-24 14:30:00|877.8|877.2|875.2|874.8|879|878.2|873.2|872.6|55529
1656081300000|2022-06-24 14:35:00|875|874.6|871.6|870.8|875|874.6|871.6|870.8|41675
1656081600000|2022-06-24 14:40:00|871.4|871|873|872.4|873.2|872.6|869.6|869|44290
1656081900000|2022-06-24 14:45:00|873.2|872.6|878.6|878.2|879.4|878.4|873.2|872.6|42576
1656082200000|2022-06-24 14:50:00|878.4|878.4|875.2|875|878.4|878.4|875|874.2|54376
1656082500000|2022-06-24 14:55:00|875|874.8|876.6|876.2|876.8|876.4|874.8|874.4|54858
1656082800000|2022-06-24 15:00:00|876.8|876|880.2|880|880.4|880.2|876.4|876|147891
1656083100000|2022-06-24 15:05:00|880|879.8|879.4|879.2|882.4|881.8|879.4|879|56151
1656083400000|2022-06-24 15:10:00|879.6|879.2|874.2|873.6|879.8|879.4|871.8|871|7907
1656083700000|2022-06-24 15:15:00|874|873.4|870|869.6|875.2|874.4|868.8|868.2|6354
1656084000000|2022-06-24 15:20:00|870.2|869.8|870.8|870.4|872.2|871.4|867.6|867|8185
1656084300000|2022-06-24 15:25:00|871|870.6|870.8|869.6|873|872.2|869.4|868.6|10132
1656313200000|2022-06-27 07:00:00|860.6|852.6|867|865.6|875.6|869.2|856.6|850.4|58617
1656313500000|2022-06-27 07:05:00|866.8|865.4|862.4|861.4|867|865.8|859.6|856.6|20924
1656313800000|2022-06-27 07:10:00|862|861.2|859.6|858.4|864|862.8|857.6|855|25936
1656314100000|2022-06-27 07:15:00|860|858.8|848.4|847.6|863.2|861.8|847.8|845.8|71283
1656314400000|2022-06-27 07:20:00|848.2|847.4|850.4|849.2|852.2|851.2|843.4|842.2|45263
1656314700000|2022-06-27 07:25:00|851|849.4|852.8|852|853.6|852.8|849.6|848.4|23138
1656315000000|2022-06-27 07:30:00|852.4|852.6|848.4|847|853.6|852.8|846|845|21304
1656315300000|2022-06-27 07:35:00|848.6|847.2|848.8|848|849.4|848.6|846.4|845.4|5750
1656315600000|2022-06-27 07:40:00|848.6|847.8|847.4|846.6|848.6|847.8|845.2|844.8|30114
1656315900000|2022-06-27 07:45:00|847.2|846.4|849.4|848.6|852.2|851.4|847|846.4|15545
1656316200000|2022-06-27 07:50:00|849.8|849.2|856.6|855.6|856.8|855.6|849.8|848.8|7130
1656316500000|2022-06-27 07:55:00|856.8|856|860.8|859.8|862.2|861.2|856.8|856|10373
1656316800000|2022-06-27 08:00:00|860.4|860|868.6|867.6|868.8|868|860.4|860|31368
1656317100000|2022-06-27 08:05:00|868.4|867.4|862.4|861.6|868.4|867.8|862|861.4|25185
1656317400000|2022-06-27 08:10:00|862.8|861.8|861.2|860.8|865|864|861.2|860.8|32450
1656317700000|2022-06-27 08:15:00|861.4|861|857|856.2|862|861.2|856.2|855.6|35034
1656318000000|2022-06-27 08:20:00|856.8|856.4|855.8|855.2|860|859.2|855.8|855|19836
1656318300000|2022-06-27 08:25:00|855.6|855|854.4|853.8|856.8|856.2|854.4|853.6|8696
1656318600000|2022-06-27 08:30:00|854.2|854|857.6|857.2|858.2|857.4|851.2|851|52872
1656318900000|2022-06-27 08:35:00|857.8|857.4|855|854.4|859.4|858.8|854.8|853.8|13379
1656319200000|2022-06-27 08:40:00|855.4|854.6|860.2|859.8|860.6|859.8|854.2|853|22903
1656319500000|2022-06-27 08:45:00|860|859.4|857|856.2|860|859.4|856.4|855.6|15060
1656319800000|2022-06-27 08:50:00|856.8|855.8|858.6|857.8|858.8|857.8|853.8|853|18876
1656320100000|2022-06-27 08:55:00|858.8|858|859.4|859|860|859.6|858.8|858|10306
1656320400000|2022-06-27 09:00:00|859.2|858.8|861.8|860.8|862|860.8|857.6|856.8|4765
1656320700000|2022-06-27 09:05:00|861.6|860.4|856.4|855.6|861.6|860.4|855.4|854.6|13769
1656321000000|2022-06-27 09:10:00|856.2|855.8|859.2|858.8|860|859.4|856|855.6|14573
1656321300000|2022-06-27 09:15:00|859|858.6|861|860.4|861.2|860.8|857|856.4|14601
1656321600000|2022-06-27 09:20:00|861.2|860.6|861.8|861|862|861.8|860|859.8|10369
1656321900000|2022-06-27 09:25:00|861.6|860.8|864.8|864|865|864|860.6|860|13192
1656322200000|2022-06-27 09:30:00|864.6|864.2|862.4|861.6|867.2|866.8|862.2|861.6|36936
1656322500000|2022-06-27 09:35:00|862.2|861.4|862.8|862.2|863.4|862.4|861.2|860.6|8370
1656322800000|2022-06-27 09:40:00|863.2|862.4|862.4|861.4|865.4|864.6|861.6|861|14313
1656323100000|2022-06-27 09:45:00|862.6|861.8|865.6|865.2|865.6|865.2|862.6|861.8|3787
1656323400000|2022-06-27 09:50:00|865.4|865|864.2|863.4|865.4|865|861.8|861.2|17507
1656323700000|2022-06-27 09:55:00|864|862.8|863.4|862.6|864.2|862.8|861.4|860.6|7757
1656324000000|2022-06-27 10:00:00|863.2|863|863.4|862.6|864|863.4|861.8|861.4|8969
1656324300000|2022-06-27 10:05:00|863.2|862.2|858.6|858|863.2|862.2|858.2|857.4|14031
1656324600000|2022-06-27 10:10:00|858.4|857.2|856.2|855.4|858.6|857.8|856.2|855.4|13584
1656324900000|2022-06-27 10:15:00|856|855.8|859.6|859.2|860.4|859.4|856|855.8|5928
1656325200000|2022-06-27 10:20:00|859.4|858.8|856.2|855.8|859.6|858.8|856.2|855.8|6104
1656325500000|2022-06-27 10:25:00|856|856|855.2|854.8|859.2|858.4|855.2|854.4|23851
1656325800000|2022-06-27 10:30:00|855.4|855|857.4|857|857.6|857|855|854.6|8221
1656326100000|2022-06-27 10:35:00|857.6|857.2|856.4|855.8|858.6|857.8|854.6|853.8|12652
1656326400000|2022-06-27 10:40:00|856|855.6|856.6|856|857.6|857|854.8|854|13656
1656326700000|2022-06-27 10:45:00|856.4|855.8|858|857|858.2|857.2|854.2|853.2|15906
1656327000000|2022-06-27 10:50:00|857.8|857.2|859.8|859.2|860|859.2|857.2|856.8|6743
1656327300000|2022-06-27 10:55:00|860|859.4|860.2|859.6|861|860.2|858.8|858.2|11339
1656327600000|2022-06-27 11:00:00|860|859.8|859.4|858.8|861|860.2|859.2|858.8|14365
1656327900000|2022-06-27 11:05:00|859.2|858.6|861|860.4|861.4|860.6|859.2|858.6|3520
1656328200000|2022-06-27 11:10:00|861.2|860.8|860.2|859.6|862.2|861.6|860.2|859.6|8968
1656328500000|2022-06-27 11:15:00|860|859.2|860|859.4|861.2|860.2|858.6|858|10685
1656328800000|2022-06-27 11:20:00|859.8|859.6|860.6|859.8|861.2|860.6|858.8|858|15302
1656329100000|2022-06-27 11:25:00|860.4|859.6|858.6|857.8|860.4|859.6|857.8|857.2|5117
1656329400000|2022-06-27 11:30:00|859|858|858.2|857.6|860.2|859.6|858|857.6|6912
1656329700000|2022-06-27 11:35:00|858.4|857.8|857|856.4|859.6|858.8|857|856.4|13264
1656330000000|2022-06-27 11:40:00|856.8|856.2|856.2|855.6|857|856.2|855.4|855|4165
1656330300000|2022-06-27 11:45:00|856|855.4|858|857.6|858|857.6|855.8|855.4|11122
1656330600000|2022-06-27 11:50:00|858.2|857.8|859|858.4|859.2|858.4|856.4|855.8|12473
1656330900000|2022-06-27 11:55:00|858.6|858.2|855.6|855.2|858.6|858.2|855.6|855|5297
1656331200000|2022-06-27 12:00:00|856|855.4|859.4|858.8|859.6|858.8|856|855.4|5608
1656331500000|2022-06-27 12:05:00|859.8|859|858.8|858.2|861|860.2|858.4|857.6|5188
1656331800000|2022-06-27 12:10:00|858.6|857.8|859.4|859|860|859.2|858.2|857.8|4169
1656332100000|2022-06-27 12:15:00|859.2|858.8|861.2|860.6|861.4|860.8|858.4|858.2|18319
1656332400000|2022-06-27 12:20:00|861|860.4|863.4|862.6|864|863.6|860.4|859.6|38484
1656332700000|2022-06-27 12:25:00|863.2|862.4|864|863.6|864.2|863.8|863|862.4|1376
1656333000000|2022-06-27 12:30:00|864.2|863.8|862.2|861.6|864.6|863.8|860.6|860.2|42459
1656333300000|2022-06-27 12:35:00|862|861.8|866|865.6|866|865.6|860.6|859.6|23777
1656333600000|2022-06-27 12:40:00|866.6|865.8|865.6|865.2|868|867.4|865.2|864.4|8531
1656333900000|2022-06-27 12:45:00|865.8|865.6|871.2|870.4|871.8|871|865.8|865.6|22550
1656334200000|2022-06-27 12:50:00|871|870|868.4|867.6|871|870|867.6|866.8|9875
1656334500000|2022-06-27 12:55:00|868.2|867.8|874.2|873.6|874.4|873.8|868.2|867.6|9369
1656334800000|2022-06-27 13:00:00|874.4|873.8|871.2|870.8|874.8|874.4|871|870.6|10040
1656335100000|2022-06-27 13:05:00|871|871|873.4|873|873.6|873.2|871|870.8|17506
1656335400000|2022-06-27 13:10:00|873.2|872.8|876.6|876|876.6|876|873|872.4|79576
1656335700000|2022-06-27 13:15:00|876.4|875.8|874.6|874|876.4|876|873.2|872.4|19006
1656336000000|2022-06-27 13:20:00|874.8|874.2|872.8|872|875|874.4|871|870.6|16677
1656336300000|2022-06-27 13:25:00|872.4|872.2|875.2|874.8|875.4|875|872|871.4|8466
1656336600000|2022-06-27 13:30:00|875|874.6|869.2|869|875.4|874.6|868.8|868.2|250913
1656336900000|2022-06-27 13:35:00|869|868.4|874.2|873.4|874.6|873.4|867|866.6|27227
1656337200000|2022-06-27 13:40:00|873.8|873.6|869.4|868.8|874.6|874|867.8|867|24354
1656337500000|2022-06-27 13:45:00|869.6|869|866.4|865.8|869.8|869.4|866|865.2|39165
1656337800000|2022-06-27 13:50:00|866.6|866|870|869.6|870.8|870|866|865.4|27683
1656338100000|2022-06-27 13:55:00|870.4|869.8|870.6|870.4|870.8|870.4|868|867.6|21355
1656338400000|2022-06-27 14:00:00|870.8|870.6|869.8|869.6|872.4|871.6|869|868.6|26238
1656338700000|2022-06-27 14:05:00|870|869.8|864.2|864|871|870.6|863.6|863|24326
1656339000000|2022-06-27 14:10:00|864.6|864.2|861.4|861|864.8|864.2|860.4|859.6|23458
1656339300000|2022-06-27 14:15:00|861.2|860.8|858.8|858.4|862.2|861.4|857.8|857|30222
1656339600000|2022-06-27 14:20:00|858.6|858|856.2|855.8|861|860.2|855|854.6|29193
1656339900000|2022-06-27 14:25:00|856|855.4|855.4|854.8|856.2|855.6|854.2|853.4|33451
1656340200000|2022-06-27 14:30:00|855.2|854.6|855|854.6|858.4|858|854.4|854|24623
1656340500000|2022-06-27 14:35:00|855.2|854.4|858.2|857.8|858.2|857.8|854.2|853.8|28614
1656340800000|2022-06-27 14:40:00|858|857.6|857.8|857.6|858.8|858.4|856|855|19289
1656341100000|2022-06-27 14:45:00|857.6|857.4|857.4|856.8|858.8|858.4|856.8|856.4|20622
1656341400000|2022-06-27 14:50:00|857.6|857|857.6|857.2|858.2|857.8|857.2|856.8|16728
1656341700000|2022-06-27 14:55:00|857.4|856.8|855|854.6|857.6|857.2|855|854.6|45721
1656342000000|2022-06-27 15:00:00|855.2|854.8|856.4|856|857.2|856.6|855|854.6|34087
1656342300000|2022-06-27 15:05:00|856.2|855.8|853|852.4|856.4|855.8|853|852.4|31755
1656342600000|2022-06-27 15:10:00|852.8|852.6|853.4|852.8|853.8|853.6|851.8|851.4|31586
1656342900000|2022-06-27 15:15:00|853.6|853|856.4|855.8|857|856.4|853.6|853|22167
1656343200000|2022-06-27 15:20:00|856.2|855.6|855.4|855.2|856.4|856.2|854.6|854.2|32957
1656343500000|2022-06-27 15:25:00|855.6|855.4|856.2|855.8|856.8|856.2|855.4|854.8|45347
1656399600000|2022-06-28 07:00:00|872.8|863.4|867|864.6|872.8|869.8|864|858.2|24024
1656399900000|2022-06-28 07:05:00|867.4|865|869.4|867.6|876.4|875.4|867.4|864.6|20661
1656400200000|2022-06-28 07:10:00|869.2|867.4|876.2|875.6|877.8|877.2|866|864.4|23785
1656400500000|2022-06-28 07:15:00|876|875|878|876.8|882|881|875.6|874.4|26780
1656400800000|2022-06-28 07:20:00|878.2|877|878.2|877.4|879.2|878.6|874.6|873.4|22505
1656401100000|2022-06-28 07:25:00|878|877.6|875.6|874.6|881.4|880.4|874|873.4|40933
1656401400000|2022-06-28 07:30:00|875.8|874.8|868.8|868|876|874.8|868.4|868|8400
1656401700000|2022-06-28 07:35:00|868.6|867.6|861.4|860.8|869.2|867.8|861.2|860.8|35259
1656402000000|2022-06-28 07:40:00|861.6|861|864|863.4|864.6|863.4|861.4|860.8|9925
1656402300000|2022-06-28 07:45:00|863.8|863.2|863.4|862.4|865.6|864.6|860.2|859.4|16001
1656402600000|2022-06-28 07:50:00|863.2|862.2|865.6|865|866.8|865.6|861.4|860.8|4617
1656402900000|2022-06-28 07:55:00|865.4|865.2|864.2|863.4|868.2|867.8|863.6|863|13037
1656403200000|2022-06-28 08:00:00|864|863.2|862.6|862|866|865|862.2|861.4|13148
1656403500000|2022-06-28 08:05:00|863|862.2|863|862.2|866.2|865.2|862.2|861.2|6982
1656403800000|2022-06-28 08:10:00|863.4|862.4|871.8|871.2|873.2|871.8|863.4|862.4|52589
1656404100000|2022-06-28 08:15:00|872.2|871.4|869.2|868.2|872.4|871.6|868.6|868|15247
1656404400000|2022-06-28 08:20:00|869.4|868.4|871.8|871.2|873.2|872.4|869.2|868.2|8681
1656404700000|2022-06-28 08:25:00|872.6|871.4|872.2|871.8|874.4|873.4|871.8|871|6813
1656405000000|2022-06-28 08:30:00|872.6|872|870.4|869.4|873.2|872.4|869.8|869.4|5434
1656405300000|2022-06-28 08:35:00|870.2|869.6|871.6|870.6|871.6|870.8|869.4|868.6|9719
1656405600000|2022-06-28 08:40:00|871.4|870.8|875|874.4|875.4|874.4|870.4|870|11604
1656405900000|2022-06-28 08:45:00|875.4|874.6|873|872.4|875.8|875.2|873|872.4|6600
1656406200000|2022-06-28 08:50:00|872.8|872.2|870.2|869.4|872.8|872.2|869.8|869.2|10003
1656406500000|2022-06-28 08:55:00|870.6|870|870|869.4|872.8|872.2|869.8|869.2|5896
1656406800000|2022-06-28 09:00:00|869.8|869.2|869.4|869|871.2|870.2|869.2|868.6|5607
1656407100000|2022-06-28 09:05:00|869.8|869.2|872.2|871.6|872.2|871.6|869.6|869.2|4645
1656407400000|2022-06-28 09:10:00|872.4|871.8|874|873.2|874.4|874|872.4|871.8|5208
1656407700000|2022-06-28 09:15:00|873.8|873|871|870.2|874|873.4|871|870|9119
1656408000000|2022-06-28 09:20:00|870.8|870|868.4|867.8|870.8|870|868|867.6|3473
1656408300000|2022-06-28 09:25:00|868.2|867.6|869.4|868.8|870.8|870|868.2|867.6|5589
1656408600000|2022-06-28 09:30:00|869.2|868.6|865.6|865|869.2|868.6|865.6|865|4267
1656408900000|2022-06-28 09:35:00|865.8|865.2|864.8|864.4|866.4|865.8|864|863.2|3842
1656409200000|2022-06-28 09:40:00|864.6|864|863.2|862.6|866.6|865.8|863.2|862.4|5125
1656409500000|2022-06-28 09:45:00|863.4|862.8|866|865|866.8|866.2|862.2|861.4|11814
1656409800000|2022-06-28 09:50:00|865.8|865.2|864.4|864|866.8|866.4|864.4|864|5711
1656410100000|2022-06-28 09:55:00|864|863.6|866|865.4|866.6|865.8|861.6|861|19711
1656410400000|2022-06-28 10:00:00|865.8|865.2|866.2|865.6|866.6|866|864.6|864|6211
1656410700000|2022-06-28 10:05:00|866|865.8|866|865.6|866.8|866.2|865.2|864.4|17053
1656411000000|2022-06-28 10:10:00|866.2|865.4|864.4|864|866.8|866|863.4|863|21071
1656411300000|2022-06-28 10:15:00|864.2|864.4|863.8|863|865.2|864.6|863|862.2|29171
1656411600000|2022-06-28 10:20:00|863.6|863.2|862.6|861.8|864|863.6|862|861|11865
1656411900000|2022-06-28 10:25:00|862.4|861.4|862.2|861.6|862.8|862|861.8|861.4|3559
1656412200000|2022-06-28 10:30:00|862.4|861.8|865.2|864.6|866.6|865.8|862.4|861.8|46834
1656412500000|2022-06-28 10:35:00|865.6|864.8|865.4|864.6|865.6|865.2|863.4|863|9025
1656412800000|2022-06-28 10:40:00|865.6|864.8|862.8|862.2|866|865.4|862.8|862.2|5720
1656413100000|2022-06-28 10:45:00|863|862.4|866.6|865.8|866.6|866|862.8|862.2|16683
1656413400000|2022-06-28 10:50:00|866.4|865.4|864.2|863.6|866.4|865.4|863.6|862.8|4053
1656413700000|2022-06-28 10:55:00|864|863.8|866.4|866|866.6|866|864|863.6|2778
1656414000000|2022-06-28 11:00:00|866.8|865.8|863.8|862.8|866.8|865.8|863.8|862.8|5042
1656414300000|2022-06-28 11:05:00|863.6|863|861.4|860.8|863.6|863|861.2|860.4|752
1656414600000|2022-06-28 11:10:00|861.2|860.4|863|862.2|863.6|862.8|859.4|859.2|4691
1656414900000|2022-06-28 11:15:00|862.8|862|860.6|859.8|862.8|862|860.6|859.8|2256
1656415200000|2022-06-28 11:20:00|860.8|860|862.6|862|862.6|862.2|860.4|859.8|5167
1656415500000|2022-06-28 11:25:00|862.4|862.2|861.2|860.2|862.4|862.2|860.2|859.4|2149
1656415800000|2022-06-28 11:30:00|861.6|860.4|862.2|861.4|862.2|861.6|861|860.4|3395
1656416100000|2022-06-28 11:35:00|862|861.6|863.4|863|864.6|864|862|861.6|4328
1656416400000|2022-06-28 11:40:00|863.2|862.6|860.8|860.2|863.2|862.6|860.8|860.2|7127
1656416700000|2022-06-28 11:45:00|861|860.4|861.8|861.2|862|861.4|860.6|860.2|4226
1656417000000|2022-06-28 11:50:00|861.6|861.4|861.2|860.8|862.6|862|861.2|860.8|5860
1656417300000|2022-06-28 11:55:00|861|860.4|859.2|858.8|861|860.4|859|858.4|5599
1656417600000|2022-06-28 12:00:00|859|858.6|859.4|858.6|859.4|859|858.8|858.2|2318
1656417900000|2022-06-28 12:05:00|859.8|858.8|857.8|857.2|859.8|859.2|857.4|856.6|4670
1656418200000|2022-06-28 12:10:00|858|857.4|858|857.8|858.2|858|857.2|856.4|7166
1656418500000|2022-06-28 12:15:00|858.2|857.6|859.2|858.6|859.2|858.6|857.4|857|5846
1656418800000|2022-06-28 12:20:00|859.4|858.8|859|858.4|859.4|859|858.6|858.2|2053
1656419100000|2022-06-28 12:25:00|858.8|858.2|860.4|859.8|860.6|860.2|858.2|857.6|19547
1656419400000|2022-06-28 12:30:00|860.2|859.6|859.8|859.2|860.6|860.2|859.4|859|4888
1656419700000|2022-06-28 12:35:00|860|859.4|859.8|859.2|860.8|860.4|859.2|858.8|12702
1656420000000|2022-06-28 12:40:00|860.2|859.4|859.8|859.4|861|860.6|859.8|859.4|7314
1656420300000|2022-06-28 12:45:00|860|859.6|862.6|862.2|862.6|862.2|860|859.2|9697
1656420600000|2022-06-28 12:50:00|863|862.4|863|862.6|864.2|863.6|863|862.2|6232
1656420900000|2022-06-28 12:55:00|862.8|862.4|862.2|861.8|864|863.2|862|861.4|20609
1656421200000|2022-06-28 13:00:00|862|862|862.6|862.2|863.6|862.8|861.8|861.4|13478
1656421500000|2022-06-28 13:05:00|862.8|862.6|860|859.6|864.2|863.8|859.8|859.6|11571
1656421800000|2022-06-28 13:10:00|859.8|859.4|859.6|859.2|860.6|859.6|857|856.6|10310
1656422100000|2022-06-28 13:15:00|859.4|858.8|859.6|859|860.8|860.4|858.8|858.2|14558
1656422400000|2022-06-28 13:20:00|859.4|859.2|860.4|860|861.6|861.2|859|858.6|21623
1656422700000|2022-06-28 13:25:00|861|860.2|861.4|861|861.4|861.2|859.8|859|8534
1656423000000|2022-06-28 13:30:00|861.2|860.8|866.4|866|868.4|868|860|859.4|38094
1656423300000|2022-06-28 13:35:00|866.2|865.8|873.8|873.2|873.8|873.2|865.8|865.4|20603
1656423600000|2022-06-28 13:40:00|874|873|874.6|873.8|874.8|873.8|871.4|870.8|32613
1656423900000|2022-06-28 13:45:00|874.8|874|875.2|874.4|875.4|874.4|871.6|871|26128
1656424200000|2022-06-28 13:50:00|875.6|874.6|877|876.6|880.6|879.8|875.2|874.6|99277
1656424500000|2022-06-28 13:55:00|877.2|876.8|871|870.8|877.2|877|870.8|870.6|26868
1656424800000|2022-06-28 14:00:00|870.8|870.4|868|867.4|873.8|873|867.8|867.2|31882
1656425100000|2022-06-28 14:05:00|867.8|867.6|867.2|866.4|869.4|868.8|864.8|864|28621
1656425400000|2022-06-28 14:10:00|867.4|866|871.4|870.8|871.4|870.8|866.2|865.8|25743
1656425700000|2022-06-28 14:15:00|871.2|870.6|869.2|868.6|873.2|873|868.8|868.2|30503
1656426000000|2022-06-28 14:20:00|869|868.2|866.6|866.2|870|869.4|865|864.6|39440
1656426300000|2022-06-28 14:25:00|866.8|866.4|867|866.4|868.6|868.2|864.6|864.2|31344
1656426600000|2022-06-28 14:30:00|866.8|866.2|863|862.6|867|866.4|860.6|860.2|33307
1656426900000|2022-06-28 14:35:00|862.8|862.4|862.4|862.2|864.2|863.6|861.2|861|22378
1656427200000|2022-06-28 14:40:00|862.6|862.4|862.8|862.4|864.6|864|862|861.6|19981
1656427500000|2022-06-28 14:45:00|862.6|862.2|860.8|860.4|862.6|862.2|860|859.4|24163
1656427800000|2022-06-28 14:50:00|861|860.6|864|863.8|865.6|865.2|861|860.4|39594
1656428100000|2022-06-28 14:55:00|864.2|864|868.2|867.6|868.2|867.6|864.2|864|34421
1656428400000|2022-06-28 15:00:00|868|867.4|872.8|872.6|873.4|872.8|867.6|867|41637
1656428700000|2022-06-28 15:05:00|873|872.8|870.4|870|873.8|873.4|870.4|869.8|35238
1656429000000|2022-06-28 15:10:00|870.6|870.2|869|868.6|871|870.8|868.8|868.2|19573
1656429300000|2022-06-28 15:15:00|869.2|868.8|869.6|869.2|870.2|869.6|866.6|866|61455
1656429600000|2022-06-28 15:20:00|869.4|869|868.2|867.8|869.6|869.4|866.4|866|34809
1656429900000|2022-06-28 15:25:00|868.4|868|867.6|865.6|870.8|870.4|866|865.4|42396
1656486000000|2022-06-29 07:00:00|854|850.8|855.2|854|864.4|861.6|852.4|850.4|53601
1656486300000|2022-06-29 07:05:00|855.8|853.8|851.2|850.2|857|855.6|848.6|847.6|12266
1656486600000|2022-06-29 07:10:00|851|850.4|843|841.8|851.4|850.6|842.8|841.2|35140
1656486900000|2022-06-29 07:15:00|842.8|841.6|844.4|843.2|846.6|846.2|841.4|840.2|17480
1656487200000|2022-06-29 07:20:00|844.6|843.4|842.4|841.6|845.4|844.8|840.6|839.8|16472
1656487500000|2022-06-29 07:25:00|842.2|841.4|835.2|834.4|842.2|841.4|835.2|834.2|20421
1656487800000|2022-06-29 07:30:00|835|834.2|831.8|831.2|835.2|834.4|830.2|829.4|65292
1656488100000|2022-06-29 07:35:00|832|831.6|835|834.2|836.2|835.6|831.8|831|16169
1656488400000|2022-06-29 07:40:00|835.2|834.6|836|835.6|838.6|837.6|834.6|833.8|8848
1656488700000|2022-06-29 07:45:00|836.6|835.8|837.2|836.6|838.4|837.6|835|834.2|23513
1656489000000|2022-06-29 07:50:00|837.4|836.8|835.8|835.2|839|838.4|834.6|834.4|18482
1656489300000|2022-06-29 07:55:00|836|835.4|834|833.6|837.2|836.8|832.4|831.6|20718
1656489600000|2022-06-29 08:00:00|834.2|833.8|838.2|837.4|838.2|837.4|832.6|832|11607
1656489900000|2022-06-29 08:05:00|838.4|837.6|839.8|839.4|841.6|840.8|838.4|837.6|7913
1656490200000|2022-06-29 08:10:00|840.2|839.6|836.8|836|841.6|841|836.6|835.8|4939
1656490500000|2022-06-29 08:15:00|836.6|835.8|836.4|835.8|838|837.4|836.2|835.8|8760
1656490800000|2022-06-29 08:20:00|836.2|836|835.8|835.2|838.4|838|835.6|835|7660
1656491100000|2022-06-29 08:25:00|835.4|835|833.4|832.8|835.8|835.4|833|832.6|8439
1656491400000|2022-06-29 08:30:00|833.6|833|835.8|835.4|836.2|835.6|833.2|832.6|8921
1656491700000|2022-06-29 08:35:00|836|835.6|837|836.6|838.6|838|836|835.6|14423
1656492000000|2022-06-29 08:40:00|836.8|836.4|833.2|832.8|837|836.4|832.8|832.4|7149
1656492300000|2022-06-29 08:45:00|833.4|833|830.6|830|836.4|836|830.6|830|24530
1656492600000|2022-06-29 08:50:00|831|830.2|832.6|832|832.6|832.2|830.2|830|20489
1656492900000|2022-06-29 08:55:00|832.4|832.2|831.8|831|833.4|832.8|830.4|830|23374
1656493200000|2022-06-29 09:00:00|831.6|831.2|828.8|828|831.8|831.4|828.4|827.6|10223
1656493500000|2022-06-29 09:05:00|829|828.2|828.2|827.6|831.2|830.4|828.2|827.6|10478
1656493800000|2022-06-29 09:10:00|828|827.2|826.2|825.8|828.8|828|826.2|825.8|9896
1656494100000|2022-06-29 09:15:00|826.6|826.2|824.2|823.6|826.8|826.4|823.8|823.2|9576
1656494400000|2022-06-29 09:20:00|824|823.2|824.4|823.8|824.4|824|823.2|822.6|3835
1656494700000|2022-06-29 09:25:00|824.2|824|823.4|822.6|826.6|825.8|823.4|822.6|19557
1656495000000|2022-06-29 09:30:00|823.2|822.8|821|820.2|823.2|822.8|821|820|4640
1656495300000|2022-06-29 09:35:00|820.8|819.8|817.6|817|820.8|820.2|817.6|817|15906
1656495600000|2022-06-29 09:40:00|817.4|816.6|820.2|819.6|821.4|820.8|816.6|816|13900
1656495900000|2022-06-29 09:45:00|820.4|819.8|819.4|818.6|822.8|822.2|818.8|818|24824
1656496200000|2022-06-29 09:50:00|819.2|818.2|820|819.4|821|820.4|817.4|817|33551
1656496500000|2022-06-29 09:55:00|820.2|819.6|816.4|816|820.8|820.2|816.2|815.2|9639
1656496800000|2022-06-29 10:00:00|816.8|816.2|818.6|817.8|820.4|820|815.6|815.2|14742
1656497100000|2022-06-29 10:05:00|818.4|817.6|821|820.2|822|821.6|817.4|816.8|15076
1656497400000|2022-06-29 10:10:00|820.8|820|816.2|815.4|820.8|820|816.2|815.4|7684
1656497700000|2022-06-29 10:15:00|816.6|815.6|815|814.4|819.2|818.2|814.4|813.6|15698
1656498000000|2022-06-29 10:20:00|814.8|814.2|813.8|813|816.4|815.6|813.8|813|5018
1656498300000|2022-06-29 10:25:00|813.6|812.8|812.6|812|814.2|813.6|812.2|811|10342
1656498600000|2022-06-29 10:30:00|812.8|812.2|812.8|812.2|813.8|813.4|811|810.2|9477
1656498900000|2022-06-29 10:35:00|812.6|812.4|814.6|814|815.4|814.4|812.4|811.8|5076
1656499200000|2022-06-29 10:40:00|814.8|814.2|812.8|812.2|816.4|815.6|812.6|811.8|8130
1656499500000|2022-06-29 10:45:00|812.6|812|810.4|809.8|813|812|810.2|809.8|7423
1656499800000|2022-06-29 10:50:00|810.2|810|810.4|810|811.8|811.2|809.6|809|8135
1656500100000|2022-06-29 10:55:00|810.2|809.8|809.8|809.2|811.2|810.4|809.8|809|8558
1656500400000|2022-06-29 11:00:00|810|809.4|809|808.6|810.8|810.4|808.6|808|14005
1656500700000|2022-06-29 11:05:00|809.2|808.8|812.8|812.2|812.8|812.2|808.8|808.6|9428
1656501000000|2022-06-29 11:10:00|812.6|812|814.4|813.6|814.4|813.8|812.4|812|37556
1656501300000|2022-06-29 11:15:00|814.2|813.8|812.2|812|814.4|813.8|811.4|810.4|8108
1656501600000|2022-06-29 11:20:00|812|811.8|814.8|814.4|816.4|815.8|811.4|811.2|37712
1656501900000|2022-06-29 11:25:00|815.2|814.6|815.6|814.8|817|816.2|814.6|813.8|13695
1656502200000|2022-06-29 11:30:00|815.8|815|818.4|818|820|819.2|815.8|815|4930
1656502500000|2022-06-29 11:35:00|818.2|817.6|818|817.4|818.8|818.2|815|814|14673
1656502800000|2022-06-29 11:40:00|817.8|817.6|818|817.6|821.4|820.6|817.6|817.2|19083
1656503100000|2022-06-29 11:45:00|817.8|817.4|816.6|816.2|818.6|817.6|815|814.4|8219
1656503400000|2022-06-29 11:50:00|816.8|816|820.2|819.6|820.4|819.8|815.2|814.4|7165
1656503700000|2022-06-29 11:55:00|820|819.2|820.4|820|820.8|820.2|819.8|819|1887
1656504000000|2022-06-29 12:00:00|820.2|819.8|826.2|825.4|826.6|826|820.2|819.8|9270
1656504300000|2022-06-29 12:05:00|826|825.6|827.6|826.8|828|827|825.6|825|8923
1656504600000|2022-06-29 12:10:00|827.4|827|826.8|826.2|829.8|829.2|826.6|826|6417
1656504900000|2022-06-29 12:15:00|826.6|826|827.2|826.4|828.6|828|825.4|824.6|8947
1656505200000|2022-06-29 12:20:00|827.4|826.6|823.6|823.2|827.8|827|823.6|823.2|6585
1656505500000|2022-06-29 12:25:00|823.8|823.4|823.4|822.6|824|823.6|823.4|822.6|1744
1656505800000|2022-06-29 12:30:00|823.2|822.8|822.4|821.8|823.6|822.8|821.6|820.6|12538
1656506100000|2022-06-29 12:35:00|822.2|821.4|820.8|820|822.2|821.8|820.6|819.8|7098
1656506400000|2022-06-29 12:40:00|821|820.2|821.4|820.8|821.6|820.8|820|819.6|3991
1656506700000|2022-06-29 12:45:00|821.6|821|823.2|822.8|823.6|823|821.2|820.4|8548
1656507000000|2022-06-29 12:50:00|823.6|823|826.4|826.2|828|827.4|823|822.6|6532
1656507300000|2022-06-29 12:55:00|826.2|825.8|827.6|826.8|827.8|827|822.8|822.2|9364
1656507600000|2022-06-29 13:00:00|827.4|826.6|828.2|827.4|830.2|829.4|826.6|826|12029
1656507900000|2022-06-29 13:05:00|829|827.6|830.2|829.6|831|830.2|827.6|827|13976
1656508200000|2022-06-29 13:10:00|830|829.4|829|828.6|830.4|829.8|828.8|828.2|13480
1656508500000|2022-06-29 13:15:00|828.8|828.4|828.2|827.6|828.8|828.4|826|825.2|12951
1656508800000|2022-06-29 13:20:00|828|827.8|825|824.6|828.2|827.8|824.8|824.6|10527
1656509100000|2022-06-29 13:25:00|825.4|824.8|828.2|828|828.8|828.4|825.4|824.8|7471
1656509400000|2022-06-29 13:30:00|828|827.8|827|826.4|830.2|829.6|825.4|825|61352
1656509700000|2022-06-29 13:35:00|826.8|826|828.2|827.6|831.2|830.6|826.6|826|23170
1656510000000|2022-06-29 13:40:00|828.6|827.8|831.6|831|831.6|831.4|826.6|826.2|24429
1656510300000|2022-06-29 13:45:00|831.4|830.8|827.2|827|831.4|831|825.8|825.4|20382
1656510600000|2022-06-29 13:50:00|827|826.8|831.8|831.4|834|833.4|826.6|826.2|75649
1656510900000|2022-06-29 13:55:00|831.6|831|825.8|825.2|832|831|825.6|825|53382
1656511200000|2022-06-29 14:00:00|826|825.4|829.6|829|832.2|831.4|825.4|825|44926
1656511500000|2022-06-29 14:05:00|829.8|829.2|827.2|826.6|830.8|830.6|826|825.4|64643
1656511800000|2022-06-29 14:10:00|827|826.4|824|823.6|828.4|828.2|824|823.6|45645
1656512100000|2022-06-29 14:15:00|823.8|823.2|818.2|817.6|823.8|823.4|816.2|815.4|27356
1656512400000|2022-06-29 14:20:00|818|817.4|814.4|814|818|817.6|813.4|813|34154
1656512700000|2022-06-29 14:25:00|814.8|814.2|809.8|809.2|815|814.4|807.8|807|90183
1656513000000|2022-06-29 14:30:00|810|809.4|809|808.6|813|812.6|809|808.6|26216
1656513300000|2022-06-29 14:35:00|808.8|808|811|810.4|811.2|810.6|808.8|808|26436
1656513600000|2022-06-29 14:40:00|810.8|810.6|814.2|814|814.8|814.4|810.8|810.4|20800
1656513900000|2022-06-29 14:45:00|814.4|814.2|812.4|812|815|814.6|812.2|811.8|21451
1656514200000|2022-06-29 14:50:00|812.8|812.2|813.2|813|815|814.6|812.4|812|25594
1656514500000|2022-06-29 14:55:00|813.4|812.8|810.6|810.2|813.4|813|810.4|810|15395
1656514800000|2022-06-29 15:00:00|810.4|810|810.4|810.2|811.6|811.2|808|807.4|50517
1656515100000|2022-06-29 15:05:00|810.6|810|809.8|809.6|810.8|810.4|808.8|808.2|43826
1656515400000|2022-06-29 15:10:00|810|809.8|809.2|808.8|812.8|812.2|809.2|808.8|42703
1656515700000|2022-06-29 15:15:00|809.4|809|808.4|807.8|812|811.8|807.8|807.6|42369
1656516000000|2022-06-29 15:20:00|808.2|808|806.4|806|808.2|808.2|806.4|806|25867
1656516300000|2022-06-29 15:25:00|806.6|806.2|805|804.2|807.4|807.2|804.6|803.6|51989
1656572400000|2022-06-30 07:00:00|797.8|788|800.8|799.2|813.6|806|795|787.6|41186
1656572700000|2022-06-30 07:05:00|800.4|798.8|797.8|796.4|803.8|802.4|795.8|794.6|58330
1656573000000|2022-06-30 07:10:00|797.6|796.2|792.6|791.8|800|798.8|792.6|791.8|25101
1656573300000|2022-06-30 07:15:00|792.4|791.6|788.2|787.4|792.4|792|788.2|787.4|16472
1656573600000|2022-06-30 07:20:00|788|787|787|786.4|791.2|790.4|786.2|785.8|32382
1656573900000|2022-06-30 07:25:00|786.8|786.2|786|785|790.8|790|784.8|783.8|30717
1656574200000|2022-06-30 07:30:00|785.8|784.4|786.6|786|788|787.6|785.2|784.4|18562
1656574500000|2022-06-30 07:35:00|786.4|785.8|783|782.4|787|786.4|782|781.4|30141
1656574800000|2022-06-30 07:40:00|783.2|782.6|781.2|780.6|784.8|784.4|780.8|780.2|19080
1656575100000|2022-06-30 07:45:00|781.4|780.4|782.8|782.4|782.8|782.4|779.6|779|29575
1656575400000|2022-06-30 07:50:00|782.6|782|778|777.2|783.8|783.2|778|777.2|12345
1656575700000|2022-06-30 07:55:00|777.8|777|770.6|770|777.8|777|770.6|770|46207
1656576000000|2022-06-30 08:00:00|770.4|769.6|775.4|775.2|776.2|776|769.2|768.2|55150
1656576300000|2022-06-30 08:05:00|775.6|775.4|774.2|773.4|778.6|778.2|774|773.2|33566
1656576600000|2022-06-30 08:10:00|774|773.2|766.6|765.8|774|773.6|766.4|765.6|23238
1656576900000|2022-06-30 08:15:00|766.8|766|764|763.4|767.6|767|762.6|762.4|31820
1656577200000|2022-06-30 08:20:00|764.2|763.6|761.4|760.4|765.2|764.8|761.4|760.2|22741
1656577500000|2022-06-30 08:25:00|761.2|760.2|761.2|760.6|762|761.4|759.2|758.8|56375
1656577800000|2022-06-30 08:30:00|761.4|760.8|762.4|762|763.4|762.8|760.8|760.6|40166
1656578100000|2022-06-30 08:35:00|762.2|761.4|766.4|766|766.4|766|759.6|759.2|54654
1656578400000|2022-06-30 08:40:00|766.2|765.8|768|767.4|768.6|768.2|764.6|763.8|68689
1656578700000|2022-06-30 08:45:00|767.8|767.2|769.4|769|769.8|769|765.8|765.4|52735
1656579000000|2022-06-30 08:50:00|769.2|769.2|768.8|768.4|771.4|770.6|768.4|767.8|47381
1656579300000|2022-06-30 08:55:00|769|768.6|768.8|768.4|769.6|769.2|767.6|767|66208
1656579600000|2022-06-30 09:00:00|769|768.6|770.6|770|770.8|770.2|768.8|768.4|14564
1656579900000|2022-06-30 09:05:00|770.4|769.8|767.6|766.8|773.4|772.8|767.6|766.8|16556
1656580200000|2022-06-30 09:10:00|767.4|767|767.2|766.8|769.2|768.6|767|766.4|23736
1656580500000|2022-06-30 09:15:00|767|766.6|766.2|765.6|767.4|767|764.4|763.8|61040
1656580800000|2022-06-30 09:20:00|766|765|765|764.4|766|765.4|764.2|763.8|16171
1656581100000|2022-06-30 09:25:00|765.4|764.6|763|762.4|765.4|764.8|762.2|761.4|24019
1656581400000|2022-06-30 09:30:00|762.8|761.8|764.6|763.8|765.6|764.8|761.6|761.4|15508
1656581700000|2022-06-30 09:35:00|764.4|764|763.2|762.6|764.6|764|762|761.6|19134
1656582000000|2022-06-30 09:40:00|763|762.8|762.2|761.8|764.4|764.2|762.2|761.8|47187
1656582300000|2022-06-30 09:45:00|762|761.6|762|761.6|763.4|763|761|760.8|21410
1656582600000|2022-06-30 09:50:00|761.8|761.4|762.6|762.2|763.2|763|760.2|760|28048
1656582900000|2022-06-30 09:55:00|762.4|761.8|758.8|758.2|762.6|762.2|758.2|757.8|15012
1656583200000|2022-06-30 10:00:00|758.6|758|761.4|760.8|761.4|761|758.6|758|13534
1656583500000|2022-06-30 10:05:00|761.6|761|767.6|767|767.8|767|761.6|760.8|32027
1656583800000|2022-06-30 10:10:00|767.4|766.8|770.2|769.6|770.2|769.8|767|766.6|34072
1656584100000|2022-06-30 10:15:00|770.4|769.8|773.6|773|775.8|775|770.4|769.8|28338
1656584400000|2022-06-30 10:20:00|774|773.2|773.2|772.6|774.8|774.4|773|772.6|10957
1656584700000|2022-06-30 10:25:00|773|772.2|766.8|766.2|773.2|772.6|766.8|766.2|9766
1656585000000|2022-06-30 10:30:00|767|766.4|769.8|769.2|770.8|770.2|767|766.4|11987
1656585300000|2022-06-30 10:35:00|769.6|769.4|771|770.6|771.6|771|768.6|768.2|51502
1656585600000|2022-06-30 10:40:00|770.8|770.4|774.2|773.8|774.8|773.8|770|769.6|42281
1656585900000|2022-06-30 10:45:00|774.6|774|773.2|772.4|776.2|775.4|773.2|772|11203
1656586200000|2022-06-30 10:50:00|773|772.2|773.2|772.6|773.8|773.2|772|771.6|13573
1656586500000|2022-06-30 10:55:00|773|772.4|775.4|774.8|775.4|774.8|772.2|771.6|17003
1656586800000|2022-06-30 11:00:00|775.2|775|775|774.4|775.4|775|773.6|773|25068
1656587100000|2022-06-30 11:05:00|774.8|774.2|771.4|770.6|775.6|775.4|771.4|770.4|12541
1656587400000|2022-06-30 11:10:00|771.2|770.8|771|770.6|771.2|770.8|769.8|769.6|11441
1656587700000|2022-06-30 11:15:00|770.8|770.2|768.8|768.2|771.2|770.8|768.6|768|12252
1656588000000|2022-06-30 11:20:00|769|768.4|771.8|771|771.8|771.2|769|768.2|11139
1656588300000|2022-06-30 11:25:00|771.6|770.6|771.6|771.2|771.6|771.2|770.2|769.8|11736
1656588600000|2022-06-30 11:30:00|771.4|771.4|772.2|771.6|772.6|772|771|770.2|5559
1656588900000|2022-06-30 11:35:00|772|771.4|769|768.4|772.2|771.4|768.6|768|11797
1656589200000|2022-06-30 11:40:00|768.8|768.2|769.2|768.8|769.8|769|768.4|768|9632
1656589500000|2022-06-30 11:45:00|769|768.6|766.8|766.2|769.2|768.8|766.4|766|27766
1656589800000|2022-06-30 11:50:00|766.6|766|766.4|765.6|767.2|766.6|765.6|765|8031
1656590100000|2022-06-30 11:55:00|766.6|765.8|765.6|765.2|766.6|766.2|765|764.4|9441
1656590400000|2022-06-30 12:00:00|765.8|765.6|770.8|770.2|771|770.4|765.8|765.6|13040
1656590700000|2022-06-30 12:05:00|770.6|770.4|771.8|771.2|771.8|771.2|769.8|769|15893
1656591000000|2022-06-30 12:10:00|772|771.4|775.2|774.4|775.4|774.6|772|771.2|11718
1656591300000|2022-06-30 12:15:00|775|774.2|775.4|774.8|776|775.4|773.8|773.2|33094
1656591600000|2022-06-30 12:20:00|775.6|775|777|776.6|777|776.6|774.4|773.8|20504
1656591900000|2022-06-30 12:25:00|776.8|776.2|774|773.2|777|776.6|774|773.2|12457
1656592200000|2022-06-30 12:30:00|773.8|773.4|777.2|776.6|777.6|777.2|773.6|773.4|93409
1656592500000|2022-06-30 12:35:00|777|776.8|781.2|780.6|781.6|781.2|775.6|775|48081
1656592800000|2022-06-30 12:40:00|781|780.8|780.4|780|781.4|781|778.6|778|27544
1656593100000|2022-06-30 12:45:00|780.2|779.8|777.2|776.8|780.6|780.4|777.2|776.8|26316
1656593400000|2022-06-30 12:50:00|777.4|777|774.8|774.2|779.6|779|773.4|772.8|18599
1656593700000|2022-06-30 12:55:00|774.6|774|769.2|768.8|774.8|774|769.2|768.6|35312
1656594000000|2022-06-30 13:00:00|769|768.6|767.6|767.2|769|768.6|766.6|766|15914
1656594300000|2022-06-30 13:05:00|767.4|767.4|768.8|768.4|770.2|770|767.4|767.2|9047
1656594600000|2022-06-30 13:10:00|768.6|768|766.8|766.4|768.6|768|765.4|765.2|25057
1656594900000|2022-06-30 13:15:00|767|766.6|769.8|769.6|770|769.8|767|766.2|23151
1656595200000|2022-06-30 13:20:00|770|769.8|767.6|766.8|771.2|771|767.4|766.6|35047
1656595500000|2022-06-30 13:25:00|767.4|767|768.6|768|770.6|770|767|766.2|66139
1656595800000|2022-06-30 13:30:00|768.8|768.2|765.8|765.4|771.2|770.8|765|764.6|51160
1656596100000|2022-06-30 13:35:00|765.6|765.2|758.8|758|768|767.8|758.8|757.8|50725
1656596400000|2022-06-30 13:40:00|759|758.2|756.6|755.8|761.8|761.4|755.2|754.6|61157
1656596700000|2022-06-30 13:45:00|757|756|757.2|756.6|759|758.4|755.2|754.2|44858
1656597000000|2022-06-30 13:50:00|757.4|756.8|759|758.6|759.2|758.6|755.6|755.2|50664
1656597300000|2022-06-30 13:55:00|758.8|758.4|756.8|756.2|759|758.4|756.4|756.2|21849
1656597600000|2022-06-30 14:00:00|757|756.6|754.8|754.6|757.8|757.4|754.8|754.6|60322
1656597900000|2022-06-30 14:05:00|754.6|754.4|752.6|752|755.2|755|751.2|750.4|30257
1656598200000|2022-06-30 14:10:00|752.4|752.2|753.8|753.4|753.8|753.4|750.8|750.2|25054
1656598500000|2022-06-30 14:15:00|753.6|753.2|753.4|752.8|755.4|754.8|753|752.6|46750
1656598800000|2022-06-30 14:20:00|753.2|752.6|751.8|751.2|753.2|752.6|751|750.6|28743
1656599100000|2022-06-30 14:25:00|751.6|751.6|752.4|752|752.6|752.2|750.4|750|28857
1656599400000|2022-06-30 14:30:00|752.6|752.2|759|758.4|759.2|758.8|752.4|752|38230
1656599700000|2022-06-30 14:35:00|758.8|758.6|762|761.6|762.8|762.4|758.2|757.6|31724
1656600000000|2022-06-30 14:40:00|761.8|761.2|764.4|764|765.4|765|761.4|761.2|40701
1656600300000|2022-06-30 14:45:00|764.6|764.2|767.6|767.2|767.8|767.6|764.4|764|22999
1656600600000|2022-06-30 14:50:00|767.4|767|765.2|764.6|767.4|767.2|764|763.8|35757
1656600900000|2022-06-30 14:55:00|765|764.4|766.8|766.4|767.6|767.2|764.8|764.2|27764
1656601200000|2022-06-30 15:00:00|767|766.6|765|764.6|767.6|767.4|764.6|764|42679
1656601500000|2022-06-30 15:05:00|765.2|764.8|772|771.4|772.6|772.2|765.2|764.8|24131
1656601800000|2022-06-30 15:10:00|771.8|771.2|775.4|775|776|775.4|771.6|771|28142
1656602100000|2022-06-30 15:15:00|775.2|774.8|778.2|777.8|778.8|778.2|775.2|774.8|35922
1656602400000|2022-06-30 15:20:00|778|778|779.8|779.4|779.8|779.4|778|777.8|41063
1656602700000|2022-06-30 15:25:00|779.6|779.6|779.4|778.4|782.4|782|778.6|778|43848
1656658800000|2022-07-01 07:00:00|782|766|772.2|770.8|795|782.4|769.6|766|109080
1656659100000|2022-07-01 07:05:00|772.6|771|780.4|779.6|780.6|779.8|771|769|25379
1656659400000|2022-07-01 07:10:00|780.8|779.8|784|783.2|786.4|785.6|775.8|774.6|36211
1656659700000|2022-07-01 07:15:00|783.8|783.4|786.8|785.8|788.2|787.4|780|779.2|43340
1656660000000|2022-07-01 07:20:00|786.6|786|789.6|788.8|792.4|791.4|784.4|783.2|13785
1656660300000|2022-07-01 07:25:00|789.8|789|792.6|792|793.8|792.8|789.2|788.6|12442
1656660600000|2022-07-01 07:30:00|792.8|792.4|801.2|800.4|801.4|800.4|792.8|792.2|26416
1656660900000|2022-07-01 07:35:00|801|800.6|802.8|802|803.2|802.6|799.8|799|26242
1656661200000|2022-07-01 07:40:00|803.4|802.2|803.4|802.8|807.6|806.6|802.6|802|34405
1656661500000|2022-07-01 07:45:00|803.8|803.4|806.8|806|808.6|807.2|803.2|803|32295
1656661800000|2022-07-01 07:50:00|807.2|806.2|811.8|810.8|812|810.8|804.6|804|17646
1656662100000|2022-07-01 07:55:00|812|810.6|812.6|811.8|812.8|812|810.6|810.2|167547
1656662400000|2022-07-01 08:00:00|812.4|811.6|810.6|810|813.6|812.8|810|809.6|17249
1656662700000|2022-07-01 08:05:00|810.4|810.2|812.4|811.8|812.8|812.2|810.2|810|25280
1656663000000|2022-07-01 08:10:00|812.6|812|823.2|822.4|823.2|822.6|812.6|812|26925
1656663300000|2022-07-01 08:15:00|823|822.6|824.4|824|825|824.6|820.4|819.6|58079
1656663600000|2022-07-01 08:20:00|824.2|823.4|831|830.2|831.6|830.8|824.2|823.4|38094
1656663900000|2022-07-01 08:25:00|830.6|830|831.8|831|832.2|831.4|828.4|827.8|15362
1656664200000|2022-07-01 08:30:00|831.6|831.2|831.2|830.6|836.8|836|830.2|829.8|24647
1656664500000|2022-07-01 08:35:00|831.4|830.8|832.6|831.8|834|833.2|830.2|829.8|12065
1656664800000|2022-07-01 08:40:00|833|832|829.2|828.8|833|832.2|829.2|828.8|10823
1656665100000|2022-07-01 08:45:00|829|828.6|832.4|832|834.4|833.4|827.6|827.2|10603
1656665400000|2022-07-01 08:50:00|832.2|831.8|834.6|834.2|835.6|834.8|831.8|831.4|8313
1656665700000|2022-07-01 08:55:00|834.4|833.8|833.4|833.2|835|834.4|832.4|831.8|4215
1656666000000|2022-07-01 09:00:00|833.6|832.6|833.4|832.8|836.4|835.6|832.4|831.8|37451
1656666300000|2022-07-01 09:05:00|833.2|833|832.2|831.4|835.2|834.8|832.2|831.4|50198
1656666600000|2022-07-01 09:10:00|832.6|831.6|832.2|831.4|836.6|836.2|831.6|830.8|13422
1656666900000|2022-07-01 09:15:00|832|831.6|836.8|836.2|837|836.2|832|831.6|1942
1656667200000|2022-07-01 09:20:00|836.6|836|834.2|833.4|836.6|836.2|834.2|833.4|5556
1656667500000|2022-07-01 09:25:00|833.6|833|828.8|828.4|834.2|833.2|828.8|828.4|7823
1656667800000|2022-07-01 09:30:00|828.6|828.2|828.8|828.4|830|829.2|828|827.2|3568
1656668100000|2022-07-01 09:35:00|829.2|828.6|826.2|825.4|829.4|828.8|826.2|825|6118
1656668400000|2022-07-01 09:40:00|826|825.2|825.2|824.6|826.6|826|824.8|824.4|3681
1656668700000|2022-07-01 09:45:00|825|824.4|825.4|824.8|825.6|825|822.4|821.6|11823
1656669000000|2022-07-01 09:50:00|825.8|825|824.8|824.2|826.2|825.4|823.6|823.4|5766
1656669300000|2022-07-01 09:55:00|825|824.8|825|824.6|826.8|826|823.6|823.2|10295
1656669600000|2022-07-01 10:00:00|825.2|824.8|822.4|821.6|825.2|825|822.4|821.4|8527
1656669900000|2022-07-01 10:05:00|822.2|821.8|820|819.6|822.2|822|819.2|818.6|6800
1656670200000|2022-07-01 10:10:00|820.4|819.8|824|823.4|824|823.4|820.4|819.6|10662
1656670500000|2022-07-01 10:15:00|823.8|823|821.2|820.8|823.8|823|819.2|818.4|27310
1656670800000|2022-07-01 10:20:00|821|820.6|818.2|817.6|821.2|820.8|818.2|817.6|7242
1656671100000|2022-07-01 10:25:00|818|817.4|813.4|813|818|817.4|813.4|813|7416
1656671400000|2022-07-01 10:30:00|813.6|813.2|814.8|814|817.2|816.6|813.6|813.2|10704
1656671700000|2022-07-01 10:35:00|815|814.2|812.4|812|815.2|814.6|811.8|811.2|18644
1656672000000|2022-07-01 10:40:00|812.2|813|811|810.6|813.2|813|809.4|809|22075
1656672300000|2022-07-01 10:45:00|810.8|810.4|808.2|807.6|811.4|810.8|808.2|807.4|15831
1656672600000|2022-07-01 10:50:00|808.4|807.8|807.8|807|809.8|809.2|807.6|806.8|7486
1656672900000|2022-07-01 10:55:00|807.6|806.6|804|803.8|807.6|806.6|804|803.4|12667
1656673200000|2022-07-01 11:00:00|803.8|803.6|803.4|802.6|804.6|803.8|801.6|800.8|21028
1656673500000|2022-07-01 11:05:00|803.2|803|802.2|801.8|803.6|803|802|801.6|7369
1656673800000|2022-07-01 11:10:00|802.4|802|799.8|799.4|802.8|802.4|799.6|799.2|14937
1656674100000|2022-07-01 11:15:00|800.2|799.6|804.8|804|806.6|806|800.2|799.4|27254
1656674400000|2022-07-01 11:20:00|805|804.2|804.2|803.6|806.6|806.4|803.8|803.2|25478
1656674700000|2022-07-01 11:25:00|804.8|803.8|802.2|801.6|804.8|804.4|801.2|800.8|11932
1656675000000|2022-07-01 11:30:00|802.4|801.8|801.2|800.8|804.8|803.8|800.4|800|12678
1656675300000|2022-07-01 11:35:00|801|800.6|802|801.6|803.2|802.4|800.6|800|6280
1656675600000|2022-07-01 11:40:00|801.8|801.2|800.2|799.8|802.6|802.2|799.4|799.2|22329
1656675900000|2022-07-01 11:45:00|800.4|800|801.6|801|803|802.4|800.4|799.6|14811
1656676200000|2022-07-01 11:50:00|801.4|800.8|802.4|802|803|802.6|800.4|800|23880
1656676500000|2022-07-01 11:55:00|802.2|801.8|803|802.4|803.6|803.2|801|800.6|20655
1656676800000|2022-07-01 12:00:00|802.8|802|803.6|803.2|804|803.8|801.6|801.2|11048
1656677100000|2022-07-01 12:05:00|803.4|802.8|800.2|800|803.4|803|800.2|800|8512
1656677400000|2022-07-01 12:10:00|800.4|800.2|801|800.4|801|800.6|799.4|798.6|9209
1656677700000|2022-07-01 12:15:00|800.8|800|799.6|799|801|800.4|799.4|799|8773
1656678000000|2022-07-01 12:20:00|799.4|799.2|802.6|802.2|802.6|802.4|799.4|799.2|11274
1656678300000|2022-07-01 12:25:00|802.4|802|800.8|800.2|802.4|802.2|800.2|799.6|5147
1656678600000|2022-07-01 12:30:00|800.6|800.4|802.2|801.4|803.2|802.6|799.6|799.4|22727
1656678900000|2022-07-01 12:35:00|802.4|801.6|799|798.6|803|802.4|798.8|798.4|8874
1656679200000|2022-07-01 12:40:00|799.2|798.8|801|800.6|801.2|800.6|797.8|797.2|14924
1656679500000|2022-07-01 12:45:00|801.2|800.8|801.8|801.2|802|801.4|799.4|799.2|12066
1656679800000|2022-07-01 12:50:00|802|801.4|803.4|803|804.4|803.8|801.4|800.8|18641
1656680100000|2022-07-01 12:55:00|803.2|803.2|802.8|802|803.6|803.4|801.4|801|17075
1656680400000|2022-07-01 13:00:00|802.6|802.2|804.8|804.2|806.2|805.6|802.6|802|23431
1656680700000|2022-07-01 13:05:00|804.6|804.4|804.8|804.4|805.2|804.4|801|800|43794
1656681000000|2022-07-01 13:10:00|805|804|802|801.6|805|804|801.8|801.2|10266
1656681300000|2022-07-01 13:15:00|802.2|801.8|806.8|806.4|807|806.6|802.2|801.8|23424
1656681600000|2022-07-01 13:20:00|806.6|806.2|805|804.6|807.4|807.2|804.6|804|19060
1656681900000|2022-07-01 13:25:00|804.8|804.4|804.6|804|806|805.8|804.2|803.6|21760
1656682200000|2022-07-01 13:30:00|804.8|804.2|807.4|807|812|811.2|804.8|804|45263
1656682500000|2022-07-01 13:35:00|807.2|806.8|804.4|804.2|807.4|807|802.2|801.6|42814
1656682800000|2022-07-01 13:40:00|804.2|803.8|807.6|807.4|809.8|809.2|804.2|803.8|33577
1656683100000|2022-07-01 13:45:00|807.8|807.6|813.8|813.4|814.6|814|807.8|807.6|34078
1656683400000|2022-07-01 13:50:00|814|813.6|815.8|815.6|817.6|817.2|814|813.6|37271
1656683700000|2022-07-01 13:55:00|816|815.8|815.4|815|817.4|817.2|815.2|815|35048
1656684000000|2022-07-01 14:00:00|815.6|815.2|813.2|812.8|818.4|817.8|813.2|812.8|64040
1656684300000|2022-07-01 14:05:00|813.6|813|816|815.6|816.4|815.8|812.4|811.6|41047
1656684600000|2022-07-01 14:10:00|815.8|815.4|814.6|814.4|816.2|815.8|814|813.4|54521
1656684900000|2022-07-01 14:15:00|814.8|814.6|818.2|817.8|818.8|818.2|814.6|814|26383
1656685200000|2022-07-01 14:20:00|818|817.6|818.8|818.6|821.6|821.2|818|817.6|177243
1656685500000|2022-07-01 14:25:00|818.6|818.4|815.2|814.8|819|818.6|813.2|812.8|26609
1656685800000|2022-07-01 14:30:00|815.4|815|815.2|814.6|817|816.6|813.2|813|31618
1656686100000|2022-07-01 14:35:00|815.4|814.8|809.4|809|816.2|815.6|807.8|807.2|32722
1656686400000|2022-07-01 14:40:00|809.6|809.2|811.8|811.4|812.2|811.6|809.4|809|20094
1656686700000|2022-07-01 14:45:00|812|811.6|814|813.6|815|814.4|811.2|810.4|15338
1656687000000|2022-07-01 14:50:00|813.8|813.4|812.8|812.4|814|813.6|810.6|810.4|15424
1656687300000|2022-07-01 14:55:00|812.6|812.2|814.4|814|815.8|815.2|811.4|811.2|22655
1656687600000|2022-07-01 15:00:00|814.2|813.8|811.4|811|814.2|813.8|811.2|810.8|24364
1656687900000|2022-07-01 15:05:00|811.6|811.2|815.8|815.2|816|815.6|810.6|810.4|30562
1656688200000|2022-07-01 15:10:00|816|815.2|815.8|815.2|817|816.4|814.4|813.8|2736
1656688500000|2022-07-01 15:15:00|815.6|815|814.4|814|817.2|816.6|814.4|814|4073
1656688800000|2022-07-01 15:20:00|814.2|813.8|813.6|813|816|815.4|813.2|812.6|3059
1656689100000|2022-07-01 15:25:00|813.4|812.6|814.2|813.6|814.4|813.6|812.2|811.6|3348
1656918000000|2022-07-04 07:00:00|821.2|819|820.6|818.6|834|828.8|820.4|815.6|13254
1656918300000|2022-07-04 07:05:00|820.4|817.6|817.4|816.4|821.8|819.4|817.4|815.6|5602
1656918600000|2022-07-04 07:10:00|817.2|815.8|808.6|807.6|821.4|820|808.6|807.6|16267
1656918900000|2022-07-04 07:15:00|808.8|807.8|810|809|816|814.6|808.8|807.6|10252
1656919200000|2022-07-04 07:20:00|810.2|809.2|813.8|813|815.2|813.4|809.6|809|8248
1656919500000|2022-07-04 07:25:00|813.6|812.8|816|815.6|816.4|815.8|811.8|811.6|17268
1656919800000|2022-07-04 07:30:00|816.6|815.8|807.6|806.6|816.6|815.8|805.2|804.2|17489
1656920100000|2022-07-04 07:35:00|807.4|806.4|807|806.4|809.2|808.6|805.4|804.8|5810
1656920400000|2022-07-04 07:40:00|807.4|806.6|807.8|807.2|810.8|809.8|806.6|805.8|5988
1656920700000|2022-07-04 07:45:00|808|807.4|807.4|806.8|808.8|808.2|805.6|804.8|3783
1656921000000|2022-07-04 07:50:00|807.2|806.6|806.2|805.4|808|807.2|805.4|805|6250
1656921300000|2022-07-04 07:55:00|806|805.6|806.4|806.2|806.8|806.2|803|802.2|5143
1656921600000|2022-07-04 08:00:00|806.2|805.8|803.4|802.8|808.6|807.8|803.4|802.8|9115
1656921900000|2022-07-04 08:05:00|803.2|803|800.4|799.8|803.2|803.2|798.8|798.2|8343
1656922200000|2022-07-04 08:10:00|800.2|799.6|799|798.6|801.8|801|798|797.2|3956
1656922500000|2022-07-04 08:15:00|798.8|798.4|800.8|800.2|801.4|800.6|798.6|798|4435
1656922800000|2022-07-04 08:20:00|801.2|800.4|802.8|802|803|802|800|799.6|3792
1656923100000|2022-07-04 08:25:00|803|802.2|803|802.2|805.2|804.6|802.2|802|8848
1656923400000|2022-07-04 08:30:00|802.8|802|804.4|803.8|804.6|803.8|801.8|801.4|5197
1656923700000|2022-07-04 08:35:00|804.2|803.4|806|805.6|806.8|806.4|803.4|802.8|8232
1656924000000|2022-07-04 08:40:00|805.8|805.4|801|800.4|806|805.6|800.2|799.8|14137
1656924300000|2022-07-04 08:45:00|800.8|800.6|803|802.6|803.4|802.8|800.2|799.6|5800
1656924600000|2022-07-04 08:50:00|802.8|802.4|802|801.4|802.8|802.4|800|799.6|7482
1656924900000|2022-07-04 08:55:00|801.8|801.2|801|800.4|803.2|802.4|801|800.4|1920
1656925200000|2022-07-04 09:00:00|800.8|800.6|801.2|800.8|801.8|801|800.2|799.6|4674
1656925500000|2022-07-04 09:05:00|801|800.4|801.8|801.2|802.2|801.4|798.2|797.2|9443
1656925800000|2022-07-04 09:10:00|801.6|801|802.2|801.8|802.6|801.8|798.6|798|11282
1656926100000|2022-07-04 09:15:00|802|801.6|803.8|803.2|805.6|805|802|801.4|8100
1656926400000|2022-07-04 09:20:00|804.2|803.4|804|803.6|804.2|803.8|802.4|801.6|1635
1656926700000|2022-07-04 09:25:00|804.2|803.4|803.2|802.8|805|804.4|802.8|802.4|3243
1656927000000|2022-07-04 09:30:00|803|802.6|800|799.2|803|802.6|798.8|797.8|23917
1656927300000|2022-07-04 09:35:00|799.8|799|803|802.2|803|802.2|799.8|799|8248
1656927600000|2022-07-04 09:40:00|802.8|802.6|798.2|797.8|802.8|802.6|798.2|797.6|8722
1656927900000|2022-07-04 09:45:00|798.6|798|801.8|801.2|803.2|802.6|798.6|798|10225
1656928200000|2022-07-04 09:50:00|801.2|801|799|798.4|801.8|801.2|798.8|798|10664
1656928500000|2022-07-04 09:55:00|798.8|798.2|800.2|799.6|800.4|799.6|798.4|798|7536
1656928800000|2022-07-04 10:00:00|800.6|799.8|797.2|796.6|800.6|800|796.6|796|9854
1656929100000|2022-07-04 10:05:00|797.4|796.8|794.4|793.6|797.8|797.6|794.2|793.6|6559
1656929400000|2022-07-04 10:10:00|794.2|793.8|798|797.4|798.6|797.8|794|793.8|6120
1656929700000|2022-07-04 10:15:00|797.8|797.2|799.2|798.6|799.4|798.8|796.6|796.2|4285
1656930000000|2022-07-04 10:20:00|798.8|798.4|798.8|798.4|799.2|798.6|797.6|796.8|2211
1656930300000|2022-07-04 10:25:00|799|798.6|801.8|801.2|801.8|801.4|799|798.6|3803
1656930600000|2022-07-04 10:30:00|801.6|801|799.6|799.2|801.6|801|799.6|799|5356
1656930900000|2022-07-04 10:35:00|799.4|799.4|800.6|800|800.8|800.2|799.4|799.2|2635
1656931200000|2022-07-04 10:40:00|800.4|800.2|797.4|796.8|800.8|800.2|797|796.6|6478
1656931500000|2022-07-04 10:45:00|797.2|796.6|796.6|796|797.4|797.2|796|795.6|12633
1656931800000|2022-07-04 10:50:00|796.8|796.2|798|797.8|799.6|799.2|796.4|796|10735
1656932100000|2022-07-04 10:55:00|798.2|797.4|795.8|795|798.2|797.8|795.4|795|4282
1656932400000|2022-07-04 11:00:00|795.6|794.8|797|796.2|797.8|797.2|795.4|794.8|5171
1656932700000|2022-07-04 11:05:00|796.8|796.4|796.4|795.8|797|796.4|794.8|794.4|9880
1656933000000|2022-07-04 11:10:00|796.2|795.6|795|794.4|796.2|795.8|795|794.4|6140
1656933300000|2022-07-04 11:15:00|794.8|794.6|794.6|794.2|795.6|795.2|793.6|793|19191
1656933600000|2022-07-04 11:20:00|794.4|794|791.8|791|794.8|794.2|791.6|790.8|4612
1656933900000|2022-07-04 11:25:00|791.6|790.8|792.2|791.8|792.6|791.8|790.4|790|6160
1656934200000|2022-07-04 11:30:00|792.4|792|793|792.4|793.4|792.8|792.4|792|2940
1656934500000|2022-07-04 11:35:00|792.6|792.2|791.6|791.2|792.6|792.2|791.2|791|3848
1656934800000|2022-07-04 11:40:00|791.8|791.4|791.4|791|792.4|792.2|791.2|790.8|4236
1656935100000|2022-07-04 11:45:00|791.8|791.2|791.2|790.6|792|791.4|790.8|790.4|5339
1656935400000|2022-07-04 11:50:00|791|790.2|792.6|792|792.6|792|790|789.4|4084
1656935700000|2022-07-04 11:55:00|792.4|792.2|793.6|793|796.4|795.6|792.4|791.8|9272
1656936000000|2022-07-04 12:00:00|793.4|792.4|793|792.6|793.8|793.2|792.4|792|3942
1656936300000|2022-07-04 12:05:00|792.8|792.8|794|793.6|794.2|793.6|792.6|792.2|2206
1656936600000|2022-07-04 12:10:00|793.8|793.4|791.8|791.2|793.8|793.4|791.6|791|2971
1656936900000|2022-07-04 12:15:00|791.6|791.4|790.8|790.4|791.6|791.4|790.8|790.2|199
1656937200000|2022-07-04 12:20:00|790.6|790.2|792|791.8|792|791.8|790.2|789.6|3069
1656937500000|2022-07-04 12:25:00|791.8|791.6|792|791.6|792|791.6|790.2|790|7108
1656937800000|2022-07-04 12:30:00|791.8|791|792|791.8|792.2|791.8|791.6|790.8|1240
1656938100000|2022-07-04 12:35:00|791.8|791.4|790.6|790|791.8|791.4|789.6|788.8|4658
1656938400000|2022-07-04 12:40:00|790.8|790.2|791.6|791.2|792.2|791.8|790.8|790|5921
1656938700000|2022-07-04 12:45:00|791.8|791.4|793.4|793|793.6|793|791.8|791.4|4259
1656939000000|2022-07-04 12:50:00|793.6|793.2|796.2|795.8|796.4|796|793.2|792.8|8111
1656939300000|2022-07-04 12:55:00|796|795.6|798|797.6|798.2|797.6|796|795.6|1734
1656939600000|2022-07-04 13:00:00|798.2|797.8|798.8|798.4|799.8|799.4|798.2|797.6|9809
1656939900000|2022-07-04 13:05:00|799|798.6|800.4|799.8|800.4|799.8|798.4|798.2|6325
1656940200000|2022-07-04 13:10:00|800.2|800|797.8|797.4|800.4|800|797.8|797.2|5643
1656940500000|2022-07-04 13:15:00|797.6|797.2|797.4|797|798|797.6|797.4|796.8|1634
1656940800000|2022-07-04 13:20:00|797.2|796.8|796.8|796.2|798|797.8|796.6|796.2|4304
1656941100000|2022-07-04 13:25:00|796.6|796|796|795.6|796.8|796|795.6|795|1978
1656941400000|2022-07-04 13:30:00|795.8|795.4|792.6|792|795.8|795.4|791.8|791.4|10508
1656941700000|2022-07-04 13:35:00|793|792.2|792.8|792.4|793.2|792.8|792.2|792|2814
1656942000000|2022-07-04 13:40:00|792.6|792.2|792|791.6|792.6|792.2|789.4|788.8|23648
1656942300000|2022-07-04 13:45:00|791.8|791.8|791.4|790.8|792.2|792|790.4|789.8|12116
1656942600000|2022-07-04 13:50:00|791.2|790.6|789.2|788.6|791.4|790.6|789.2|788.4|9916
1656942900000|2022-07-04 13:55:00|789|788.4|788.4|788|790.6|790|786.6|786.2|28083
1656943200000|2022-07-04 14:00:00|788.2|787.6|787|786.4|790.8|790.4|786|785.6|24530
1656943500000|2022-07-04 14:05:00|786.8|786.6|786.6|786.4|787|786.8|786|785.8|7109
1656943800000|2022-07-04 14:10:00|786.8|786.6|785.2|785|788|787.8|785|784.8|13548
1656944100000|2022-07-04 14:15:00|785|784.8|785.4|784.8|785.6|785|783.2|782.8|12379
1656944400000|2022-07-04 14:20:00|785.2|785|784|783.6|786.2|786|784|783.6|7505
1656944700000|2022-07-04 14:25:00|784.2|783.8|784.6|784.2|785.8|785.2|783.4|783|10591
1656945000000|2022-07-04 14:30:00|784.4|784.4|786|785.4|786.4|786|783.8|783.4|9004
1656945300000|2022-07-04 14:35:00|785.8|785.2|785.4|785|786|785.6|784|783.6|15466
1656945600000|2022-07-04 14:40:00|785.2|784.8|786.4|786|786.4|786|785|784.6|7040
1656945900000|2022-07-04 14:45:00|786.8|786.2|786|785.6|787.2|787|786|785.6|9813
1656946200000|2022-07-04 14:50:00|785.8|785.4|786.8|786.6|786.8|786.6|785.6|785.4|7346
1656946500000|2022-07-04 14:55:00|787|786.8|787|786.6|788.2|788|786.2|786|14409
1656946800000|2022-07-04 15:00:00|786.8|786.8|787.4|787|788.8|788.4|786.8|786.6|10046
1656947100000|2022-07-04 15:05:00|787.2|786.8|785.6|785.4|787.4|787.2|785.4|785.2|8096
1656947400000|2022-07-04 15:10:00|785.4|785.2|783.6|783|785.4|785.2|783.4|782.8|7420
1656947700000|2022-07-04 15:15:00|783.4|783.2|782.2|782|783.6|783.2|781.4|781|7980
1656948000000|2022-07-04 15:20:00|782.4|782.2|784.4|784|784.6|784.2|782.4|782.2|13824
1656948300000|2022-07-04 15:25:00|784.2|784.2|784.6|784|786.2|785.8|784|783.6|22169
1657004400000|2022-07-05 07:00:00|793|789.2|802|800|802.2|800.4|793|787|14820
1657004700000|2022-07-05 07:05:00|802.2|800.4|803.2|801.6|813|805.8|802.2|800.4|13748
1657005000000|2022-07-05 07:10:00|802.8|801.4|801.8|800.8|804.6|803.6|801|800|59543
1657005300000|2022-07-05 07:15:00|802|800.6|808.2|807.4|808.2|807.4|799.4|798.2|26082
1657005600000|2022-07-05 07:20:00|808.6|807.6|807.4|806.6|810.4|809.4|805.6|804.8|10468
1657005900000|2022-07-05 07:25:00|807.2|806.8|809.8|809.4|812.4|811.6|807.2|806.8|12364
1657006200000|2022-07-05 07:30:00|809.6|808.8|815.8|815|815.8|815|808.8|808|7105
1657006500000|2022-07-05 07:35:00|815.6|814.8|813.4|812.8|815.6|814.8|812.8|811.8|11021
1657006800000|2022-07-05 07:40:00|812.8|812.6|812.8|812|815.8|815.4|812.4|811.8|7801
1657007100000|2022-07-05 07:45:00|813|812.2|812.4|811.8|815|814.4|812|811.8|10600
1657007400000|2022-07-05 07:50:00|812.2|811.6|813.8|813.2|815.4|815|810.8|810.2|22584
1657007700000|2022-07-05 07:55:00|813.6|813.4|805|804.6|813.6|813.4|804.8|804.4|36157
1657008000000|2022-07-05 08:00:00|804.6|804.4|801.8|801|806.2|805.4|801.4|800.4|5864
1657008300000|2022-07-05 08:05:00|801.6|800.8|797.8|797|802.6|801.6|797.6|796.6|5164
1657008600000|2022-07-05 08:10:00|798.2|797.2|795.6|794.8|798.4|797.4|794.2|793.4|4732
1657008900000|2022-07-05 08:15:00|795.4|794.6|794.6|793.6|796.2|795.4|794|793.2|4277
1657009200000|2022-07-05 08:20:00|794.4|793.8|792.2|791.6|794.8|794.4|791.8|791.4|6011
1657009500000|2022-07-05 08:25:00|792|791.4|791.4|790.8|795.2|795|791|790.4|20200
1657009800000|2022-07-05 08:30:00|791.2|790.4|792.2|791.4|795.4|794.4|788.8|787.8|26515
1657010100000|2022-07-05 08:35:00|792|791|791.8|791|792.6|792.2|790.6|790|4620
1657010400000|2022-07-05 08:40:00|791.6|790.8|793.8|793.2|794.4|793.4|790.6|790|3777
1657010700000|2022-07-05 08:45:00|794|793.4|791.6|791|794.2|793.6|791.2|790.8|5663
1657011000000|2022-07-05 08:50:00|791.4|790.8|789.2|788.6|791.8|791.2|787|786.6|5258
1657011300000|2022-07-05 08:55:00|789.4|788.4|789.2|788.6|791|789.8|788.6|788.2|3264
1657011600000|2022-07-05 09:00:00|789.4|788.8|790.2|789.8|791.4|790.6|788.8|788.6|7720
1657011900000|2022-07-05 09:05:00|790.4|790|785.2|784.4|790.8|790.4|785.2|784.4|8587
1657012200000|2022-07-05 09:10:00|785|784.6|788.2|787.4|788.6|787.8|783.4|783|5270
1657012500000|2022-07-05 09:15:00|788|787.6|787.8|787.2|790.2|789.2|787.8|787.2|6405
1657012800000|2022-07-05 09:20:00|788.2|787.4|786.8|786|788.2|787.8|785.6|785|3023
1657013100000|2022-07-05 09:25:00|786.6|785.8|786|785.2|787.6|786.8|784.6|783.8|10494
1657013400000|2022-07-05 09:30:00|785.8|785|782.2|781.4|786|785.4|781.8|781|5674
1657013700000|2022-07-05 09:35:00|782|781.6|784.2|783.6|784.4|783.8|782|781.2|13624
1657014000000|2022-07-05 09:40:00|784.4|783.8|784.2|783.4|785.6|784.8|783.2|782.8|4782
1657014300000|2022-07-05 09:45:00|784|783.2|783.8|783.2|784.8|784.2|783|782.2|10750
1657014600000|2022-07-05 09:50:00|784|783|784.6|783.8|785.2|784.2|783.2|782.8|7640
1657014900000|2022-07-05 09:55:00|784|783.6|781.4|780.6|784.6|783.6|780.8|780|10217
1657015200000|2022-07-05 10:00:00|781.2|780.4|782|781.2|782.4|781.6|778.8|778.4|7852
1657015500000|2022-07-05 10:05:00|781.8|781|784|783.6|784.8|784|781.6|781|4574
1657015800000|2022-07-05 10:10:00|783.8|783.2|783|782.4|784|783.4|782.6|782|5019
1657016100000|2022-07-05 10:15:00|782.8|782.2|781.6|781|783|782.2|781.2|780.8|6325
1657016400000|2022-07-05 10:20:00|781.4|780.8|782.6|782|782.6|782|780.8|780|1531
1657016700000|2022-07-05 10:25:00|782.8|781.8|782.8|782.4|783.4|782.4|781.8|781.2|2076
1657017000000|2022-07-05 10:30:00|783.2|782.6|785.6|785.4|786|785.4|783|782.6|1182
1657017300000|2022-07-05 10:35:00|785.4|785.2|786.6|786|786.6|786.2|785|784.8|2478
1657017600000|2022-07-05 10:40:00|786.4|785.8|787|786.6|788.2|787.6|785.2|785|19284
1657017900000|2022-07-05 10:45:00|786.8|786|787.2|786.8|787.8|786.8|786|785|3598
1657018200000|2022-07-05 10:50:00|787.4|786.6|787.2|786.6|788.8|788|786.2|785.6|8174
1657018500000|2022-07-05 10:55:00|787|786.4|787.4|786.6|787.6|787|786.4|785.8|2467
1657018800000|2022-07-05 11:00:00|787.6|786.8|789.4|788.6|789.4|788.6|787|786.4|961
1657019100000|2022-07-05 11:05:00|789.6|789.4|792.6|791.8|792.8|791.8|789.4|788.6|11016
1657019400000|2022-07-05 11:10:00|792.8|792|791|790.2|796.8|796|790.8|790|14907
1657019700000|2022-07-05 11:15:00|790.8|790|789.8|789|791.2|790.6|788.8|788|4376
1657020000000|2022-07-05 11:20:00|789.6|789.2|790.2|789.6|790.6|789.6|788.4|787.8|26875
1657020300000|2022-07-05 11:25:00|790.6|789.8|790.2|789.6|790.8|790.2|788.4|787.4|5120
1657020600000|2022-07-05 11:30:00|790.4|789.8|789.8|789.2|791.6|790.8|789.6|789.2|3633
1657020900000|2022-07-05 11:35:00|789.6|788.6|789.2|788.4|789.6|789.2|787.6|787|5820
1657021200000|2022-07-05 11:40:00|789.4|788.6|787.2|786.4|789.4|788.8|787.2|786.2|2314
1657021500000|2022-07-05 11:45:00|787.4|786.6|785.4|784.6|787.4|787|784.8|784.4|4352
1657021800000|2022-07-05 11:50:00|785.8|785|781|780.6|785.8|785.4|781|780.6|6233
1657022100000|2022-07-05 11:55:00|780.8|780.8|781|780.4|782.2|781.8|779.6|778.8|6390
1657022400000|2022-07-05 12:00:00|780.8|780.2|780|779.2|781.6|781.2|778.8|778.2|9321
1657022700000|2022-07-05 12:05:00|779.8|778.6|777.6|777.2|779.8|779|776.4|775.4|4413
1657023000000|2022-07-05 12:10:00|777.8|776.8|777.4|777|779.8|779|776.4|775.6|8352
1657023300000|2022-07-05 12:15:00|777.2|776.8|777.2|776.8|778.4|777.6|776.6|776.2|6030
1657023600000|2022-07-05 12:20:00|777|776.6|778.6|778.2|779.6|778.6|776.2|775.6|11273
1657023900000|2022-07-05 12:25:00|778.8|778|778.4|777.6|779.4|778.8|777|776.2|8554
1657024200000|2022-07-05 12:30:00|778.2|777.4|774.8|774|778.2|777.4|774.2|773.8|2766
1657024500000|2022-07-05 12:35:00|774.6|773.8|775|774.2|775.2|774.6|772.6|772|5427
1657024800000|2022-07-05 12:40:00|775.2|774.4|777.8|777.2|778|777.4|775|774.2|6297
1657025100000|2022-07-05 12:45:00|777.6|777|775.4|774.6|777.8|777.6|775.2|774.6|11307
1657025400000|2022-07-05 12:50:00|775.2|774.8|773.4|772.6|775.4|775|773|772.2|2207
1657025700000|2022-07-05 12:55:00|773.8|772.8|772.8|772|774.4|773.4|771.8|771|5963
1657026000000|2022-07-05 13:00:00|773|771.8|775.2|774.2|775.4|774.2|773|771.8|3713
1657026300000|2022-07-05 13:05:00|775|774.4|774.8|774|777.4|776.8|773.4|773.2|23411
1657026600000|2022-07-05 13:10:00|775|774.4|774.8|774|775.8|775.6|774|773.6|5733
1657026900000|2022-07-05 13:15:00|774.6|774.2|777.2|776.8|777.4|777|774.6|774.2|11870
1657027200000|2022-07-05 13:20:00|777.4|777|777|776.6|780.2|779.4|777|776.2|13807
1657027500000|2022-07-05 13:25:00|776.8|776.2|777.6|777|779.2|778.4|776.4|776.2|15744
1657027800000|2022-07-05 13:30:00|778|777.2|778.4|777.8|779.4|778.8|774.4|774.2|55899
1657028100000|2022-07-05 13:35:00|778.2|778|779|778.6|781.4|780.4|778|777.4|16717
1657028400000|2022-07-05 13:40:00|779.2|778.8|781.2|780.6|784.6|784.2|779|778.6|15848
1657028700000|2022-07-05 13:45:00|781|780.4|787.2|786.6|789.2|788.6|780.2|779.2|19624
1657029000000|2022-07-05 13:50:00|787.4|786.8|788|787.2|788.2|787.8|785.8|785.2|12885
1657029300000|2022-07-05 13:55:00|788.4|787.6|787.8|787.2|789|788.2|786|785.4|9042
1657029600000|2022-07-05 14:00:00|787.6|786.8|785|784.6|791.2|791|784.8|784|27965
1657029900000|2022-07-05 14:05:00|784.8|784.4|786.8|786|787|786|783.6|783.2|18050
1657030200000|2022-07-05 14:10:00|786.6|785.8|793.2|792.4|793.4|793|786.4|785.8|27161
1657030500000|2022-07-05 14:15:00|793|792|789.2|788.4|793|792|788.2|787.4|9797
1657030800000|2022-07-05 14:20:00|789|788.6|793|792|794.6|793.8|788.8|788.4|9179
1657031100000|2022-07-05 14:25:00|792.6|791.8|795.2|794.4|795.2|794.4|790.4|789.6|5383
1657031400000|2022-07-05 14:30:00|795|794.2|797.8|797|798.2|797.8|794.4|794|8006
1657031700000|2022-07-05 14:35:00|798|797.4|802.6|802|804.4|803.2|797.8|797.4|19280
1657032000000|2022-07-05 14:40:00|802.8|802.2|802.2|801.4|804.4|803.4|801.8|801.2|15289
1657032300000|2022-07-05 14:45:00|801.8|801.2|802.2|801.8|803.4|802.6|799.8|799.2|36954
1657032600000|2022-07-05 14:50:00|802|801.4|802.6|802|803.8|803.2|801.6|801.4|27988
1657032900000|2022-07-05 14:55:00|802.4|802.2|801.8|801.4|803.6|803|801.6|801.2|26511
1657033200000|2022-07-05 15:00:00|801.6|801.2|806.4|806|806.4|806|801.4|801|69386
1657033500000|2022-07-05 15:05:00|806.2|806.2|805.8|805.4|806.8|806.4|804.4|803.8|66627
1657033800000|2022-07-05 15:10:00|805.6|805.2|803.6|803.4|805.8|805.4|802.8|802.4|40496
1657034100000|2022-07-05 15:15:00|803.4|803.2|803.6|803.4|804.8|804.2|803.4|802.8|12923
1657034400000|2022-07-05 15:20:00|803.8|803.6|802.2|801.8|804.8|804.4|802.2|801.8|29296
1657034700000|2022-07-05 15:25:00|802|801.6|802.8|802.2|803.6|803|801.8|801.4|49275
1657090800000|2022-07-06 07:00:00|822.6|816.2|828|826.8|834.8|831.4|819.4|816.2|60783
1657091100000|2022-07-06 07:05:00|828.2|827|834.8|833|842|840.2|826.8|825.2|57034
1657091400000|2022-07-06 07:10:00|834.6|832.6|834.6|833.6|836.6|835.6|829.6|828.4|16740
1657091700000|2022-07-06 07:15:00|834.4|833.8|838.8|837|838.8|837.6|834.4|833.2|16607
1657092000000|2022-07-06 07:20:00|838.6|837.2|840.6|839.8|844|842.8|838.4|837|28614
1657092300000|2022-07-06 07:25:00|840.4|839.6|846.6|846|849|847.8|839.6|839|33145
1657092600000|2022-07-06 07:30:00|846.8|846.2|845|844.4|848.6|847.6|842.4|841.4|48548
1657092900000|2022-07-06 07:35:00|845.6|844.8|844.2|843.6|849|847.8|843.4|842.8|24476
1657093200000|2022-07-06 07:40:00|844|843.4|842.6|842.2|845.4|844.8|841.8|841|21489
1657093500000|2022-07-06 07:45:00|843|842.4|843.4|842.8|845|844.4|841.8|841|36370
1657093800000|2022-07-06 07:50:00|843.6|843|840|839.6|844.2|843.6|839.8|839.6|14848
1657094100000|2022-07-06 07:55:00|839.8|839.4|841|840.2|843|842|839.4|838.6|7378
1657094400000|2022-07-06 08:00:00|841.2|840.4|839.2|838.4|844.4|843.4|839.2|838.2|11946
1657094700000|2022-07-06 08:05:00|839|838.6|839.6|838.8|840|839.4|837.4|836.6|17882
1657095000000|2022-07-06 08:10:00|839.8|839|841.8|841.2|842|841.4|839.8|839|6405
1657095300000|2022-07-06 08:15:00|841.6|841.4|839.4|838.8|843|842.6|839.4|838.8|8079
1657095600000|2022-07-06 08:20:00|839|838.6|838.8|838.2|840.8|840|836.4|835.6|7366
1657095900000|2022-07-06 08:25:00|838.6|838|838.8|838|839.4|839.2|838.2|837.8|2330
1657096200000|2022-07-06 08:30:00|838.6|837.8|837.4|836.6|839.6|838.6|837.2|836.4|7466
1657096500000|2022-07-06 08:35:00|837.2|836.8|843|842.2|843.8|842.8|837.2|836.6|10917
1657096800000|2022-07-06 08:40:00|842.8|842|834.4|833.8|842.8|842.2|833.6|833|22767
1657097100000|2022-07-06 08:45:00|834.6|834.2|831.2|830.6|835.2|834.4|831.2|830.4|5471
1657097400000|2022-07-06 08:50:00|831|830.8|836|835.2|837.8|836.8|830.8|830.4|65733
1657097700000|2022-07-06 08:55:00|835.8|835.4|833|832.2|837|836.2|833|832.2|5103
1657098000000|2022-07-06 09:00:00|832.8|832|829.4|828.8|833|832|829.4|828.6|15374
1657098300000|2022-07-06 09:05:00|829.2|828.6|827.8|827|829.2|828.6|825.4|824.4|9312
1657098600000|2022-07-06 09:10:00|828.2|827.2|824.6|824|829|827.8|823.2|822.6|9255
1657098900000|2022-07-06 09:15:00|824.8|824.2|822.8|822.4|826|825.2|822|821.4|9470
1657099200000|2022-07-06 09:20:00|823.4|822.6|826.6|826|826.6|826.2|823.4|822.6|5299
1657099500000|2022-07-06 09:25:00|827|826.2|830.2|829.4|830.2|829.4|827|826.2|11187
1657099800000|2022-07-06 09:30:00|830|829|827|826.2|830.2|829.6|827|826.2|4822
1657100100000|2022-07-06 09:35:00|827.4|826.6|828.2|827.6|829.2|828.8|826.6|825.6|9400
1657100400000|2022-07-06 09:40:00|828|827.8|831|830.2|832.4|831.4|828|827.8|8937
1657100700000|2022-07-06 09:45:00|831.2|830|832.2|831.6|832.4|832|829.6|829|3941
1657101000000|2022-07-06 09:50:00|832.4|831.8|832|831.4|836.2|835.6|832|831.4|8537
1657101300000|2022-07-06 09:55:00|832.2|831.6|832.8|832.2|833.8|833.4|832.2|831.6|6347
1657101600000|2022-07-06 10:00:00|833|832.4|822.2|821.6|833|832.6|822.2|821.2|48945
1657101900000|2022-07-06 10:05:00|822.4|821.8|826.4|825.8|827.6|827.2|822.4|821.8|10597
1657102200000|2022-07-06 10:10:00|826.2|826|827.6|826.8|829.6|828|826.2|826|2830
1657102500000|2022-07-06 10:15:00|827.8|827.2|828.4|827.8|828.4|828|825.8|825.2|7975
1657102800000|2022-07-06 10:20:00|828.6|828|827.4|826.6|830|829.8|825.8|825|9072
1657103100000|2022-07-06 10:25:00|827.6|826.8|830.8|830.2|831|830.2|827.6|826.8|5540
1657103400000|2022-07-06 10:30:00|831|830.4|830.4|829.8|833.8|833.2|829.8|829|8652
1657103700000|2022-07-06 10:35:00|830.6|830|833.8|833.2|834|833.2|829.8|829.4|6185
1657104000000|2022-07-06 10:40:00|833.6|832.8|831.8|831.2|833.6|833|831.4|830.8|5616
1657104300000|2022-07-06 10:45:00|831.6|831|829.6|828.8|831.8|831|829.2|828.4|7212
1657104600000|2022-07-06 10:50:00|829.8|829|827.4|826.8|830.8|830.2|827.4|826.6|1545
1657104900000|2022-07-06 10:55:00|827.6|827|827.4|826.6|828|827.6|825.8|825.2|10564
1657105200000|2022-07-06 11:00:00|827.2|826.8|826.6|825.8|827.8|827|826.2|825.8|6176
1657105500000|2022-07-06 11:05:00|826.4|826|825.8|825.2|826.4|826|824.8|824.2|7409
1657105800000|2022-07-06 11:10:00|825.6|825|824.4|823.8|825.6|825|823.8|823.2|5717
1657106100000|2022-07-06 11:15:00|824|824.2|825.4|825|828.2|827.8|824|824.2|12446
1657106400000|2022-07-06 11:20:00|825.6|825.2|826.8|826|827.6|826.8|825.6|825|5522
1657106700000|2022-07-06 11:25:00|826.6|825.6|825.6|825|826.6|825.6|825.2|824.6|3883
1657107000000|2022-07-06 11:30:00|826|825.4|828.4|827.6|828.6|827.6|826|825|5781
1657107300000|2022-07-06 11:35:00|828.6|827.8|827.4|826.6|828.6|827.8|827|826.4|5122
1657107600000|2022-07-06 11:40:00|827.2|826.4|826|825.2|827.2|827|825.2|825|9856
1657107900000|2022-07-06 11:45:00|826.2|825.6|825.8|825.4|826.4|825.8|825|824.4|5367
1657108200000|2022-07-06 11:50:00|826|825.6|826.4|826|827.8|827|826|825.4|8015
1657108500000|2022-07-06 11:55:00|826.6|825.6|826|825.2|826.8|826.2|825.6|825|4932
1657108800000|2022-07-06 12:00:00|825.8|825|822.8|822|825.8|825|822.8|822|2829
1657109100000|2022-07-06 12:05:00|823.2|821.8|822.4|821.8|824|823.6|822.4|821.8|8327
1657109400000|2022-07-06 12:10:00|822.2|822|822.8|822.4|823|822.8|822.2|821.8|4862
1657109700000|2022-07-06 12:15:00|823|822.6|824.6|824|824.8|824.4|823|822.4|5418
1657110000000|2022-07-06 12:20:00|824.4|823.8|824|823.4|825.4|825.2|823.8|822.8|7166
1657110300000|2022-07-06 12:25:00|823.8|823.2|823.8|823.2|824.2|823.4|822.6|821.8|66214
1657110600000|2022-07-06 12:30:00|824|823.8|825.6|825|825.8|825|824|823.6|3195
1657110900000|2022-07-06 12:35:00|825.8|825.2|828.4|828|828.4|828|825.8|825.2|11577
1657111200000|2022-07-06 12:40:00|828.6|828.4|830.8|830.2|831.6|830.6|827.6|827|7246
1657111500000|2022-07-06 12:45:00|830.6|830|833.2|832.4|833.4|832.8|830.4|829.6|6540
1657111800000|2022-07-06 12:50:00|833.4|832.6|831.8|831.2|834.6|833.8|830.8|830|13801
1657112100000|2022-07-06 12:55:00|831.4|831|831|830.2|831.4|831|829.4|828.6|6643
1657112400000|2022-07-06 13:00:00|831.2|830.8|830.8|830.6|833.8|832.6|830.8|830|6288
1657112700000|2022-07-06 13:05:00|831|830.2|830.2|829.6|832.6|832.2|830|829.4|17519
1657113000000|2022-07-06 13:10:00|830|829.2|828.2|827.6|830|829.8|827.2|826.4|13403
1657113300000|2022-07-06 13:15:00|828.4|827.8|827.2|826.6|831|829.8|826.4|825.8|13659
1657113600000|2022-07-06 13:20:00|827.4|826.8|829.2|828.6|830.6|830|827|826.4|8835
1657113900000|2022-07-06 13:25:00|829.6|828.8|829.4|828.8|831|830.2|827.8|827.6|19255
1657114200000|2022-07-06 13:30:00|829.8|829|833.4|832.8|834.8|833.8|828.6|827.8|41127
1657114500000|2022-07-06 13:35:00|833.2|832.6|836|835|836.6|836.2|831.8|831|140687
1657114800000|2022-07-06 13:40:00|835.8|835.4|840.2|839.6|842|841.2|835.6|835.4|23705
1657115100000|2022-07-06 13:45:00|840.4|839.8|832.8|832.6|840.4|839.8|832.2|831.6|34674
1657115400000|2022-07-06 13:50:00|833.6|832.8|837|836.8|837.4|836.8|833|832.6|22923
1657115700000|2022-07-06 13:55:00|837.2|837|838.2|837.8|840.4|839.8|835.8|835|19780
1657116000000|2022-07-06 14:00:00|837.8|837.4|835.6|835.2|838.2|837.4|834.4|833.2|21861
1657116300000|2022-07-06 14:05:00|835.8|834.8|840.8|840.2|842.8|842|834.8|834.4|22608
1657116600000|2022-07-06 14:10:00|840.6|840|829.2|828.8|840.8|840|828.2|827.8|51557
1657116900000|2022-07-06 14:15:00|829|828.6|830.8|830|831.4|830.2|824.8|823.6|39903
1657117200000|2022-07-06 14:20:00|830.6|829.8|831.4|831|832.6|831.8|829.2|828.4|15009
1657117500000|2022-07-06 14:25:00|831.2|830.8|830|829.6|832|831.4|829.4|829|17955
1657117800000|2022-07-06 14:30:00|830.4|829.8|831.4|830.8|832.6|831.8|828.8|828.4|17704
1657118100000|2022-07-06 14:35:00|831.6|831.2|832|831.4|832.4|831.6|828.6|827.8|24754
1657118400000|2022-07-06 14:40:00|831.8|831.6|833.6|833.2|835|834.6|830.8|830.4|26931
1657118700000|2022-07-06 14:45:00|833.8|833.4|830.8|830.2|833.8|833.4|830|829.4|27349
1657119000000|2022-07-06 14:50:00|830.6|830.4|832.6|832.4|833.4|832.8|830.4|830.2|63509
1657119300000|2022-07-06 14:55:00|832.8|832.2|832.4|831.8|836.2|835.4|830.8|830.2|23725
1657119600000|2022-07-06 15:00:00|832.6|832|830.2|829.8|834.2|833.6|828.8|828.4|50118
1657119900000|2022-07-06 15:05:00|829.8|829.4|829.2|829|831|830.6|829.2|828.6|14000
1657120200000|2022-07-06 15:10:00|829|828.4|828.8|828.4|830|829.6|828|827.4|42059
1657120500000|2022-07-06 15:15:00|829|828.6|827.8|827.4|829|828.8|826.4|826.2|13916
1657120800000|2022-07-06 15:20:00|827.6|827.2|826.8|826.4|828.6|828.2|826.6|826.4|17546
1657121100000|2022-07-06 15:25:00|826.6|826.2|823.6|822.6|826.8|826.6|822.6|821.6|26263
1657177200000|2022-07-07 07:00:00|831.8|824.2|823.8|822.2|833|827.4|822.2|818|30960
1657177500000|2022-07-07 07:05:00|824.2|822.4|814.4|813.2|824.6|823|813.2|812.6|17050
1657177800000|2022-07-07 07:10:00|814.2|813|817.2|816.2|817.8|817.2|813.4|812|22624
1657178100000|2022-07-07 07:15:00|817.6|816.4|819.4|818.6|820.4|819.8|816.4|815.4|15729
1657178400000|2022-07-07 07:20:00|819.2|818.8|825|824.4|825.6|825|818.4|817.6|16914
1657178700000|2022-07-07 07:25:00|824.8|824|826.4|826|827|826.2|822.6|822|11156
1657179000000|2022-07-07 07:30:00|826.2|825.8|834|833.2|835|834.2|825.8|825|18238
1657179300000|2022-07-07 07:35:00|833.8|833.4|834.8|834.4|835.4|834.4|831.6|831|7317
1657179600000|2022-07-07 07:40:00|834.6|833.6|836.4|835.4|837.2|836.2|832.8|832|15425
1657179900000|2022-07-07 07:45:00|836|835.6|835.6|834.6|836.4|835.8|834.2|833.6|5070
1657180200000|2022-07-07 07:50:00|835.4|834.8|829.8|828.8|835.6|834.8|829.8|828.8|4574
1657180500000|2022-07-07 07:55:00|829.6|829|830.8|830.2|832.8|832.2|829|828.2|5540
1657180800000|2022-07-07 08:00:00|831.2|830|832.2|831.4|832.6|831.6|830.8|830|4514
1657181100000|2022-07-07 08:05:00|831.6|831.2|834.6|833.8|836.4|835.8|829.6|829|18067
1657181400000|2022-07-07 08:10:00|834.4|833.4|833.6|833|834.4|833.6|831.2|830.4|6154
1657181700000|2022-07-07 08:15:00|833.4|832.8|834.2|833.4|834.8|834|833|832.4|8942
1657182000000|2022-07-07 08:20:00|833.8|833.2|832.8|832.2|835.4|834.8|832.4|832.2|15342
1657182300000|2022-07-07 08:25:00|833.2|832|837.6|836.8|837.6|837|833.2|832|17596
1657182600000|2022-07-07 08:30:00|837.2|837|835.8|835.2|838|837.2|834.8|834.2|9659
1657182900000|2022-07-07 08:35:00|836|835.4|832.2|831.6|836.6|836|831.8|831.4|18085
1657183200000|2022-07-07 08:40:00|832|831.4|830.8|830.2|832.6|832.2|830.6|830|12624
1657183500000|2022-07-07 08:45:00|830.6|830|833.2|832.4|833.2|832.6|829|828.2|14341
1657183800000|2022-07-07 08:50:00|832.8|832.6|835.4|835|835.4|835.2|832.6|832.4|9122
1657184100000|2022-07-07 08:55:00|835.6|835.2|835.4|835|839.6|838.8|834.6|833.8|55274
1657184400000|2022-07-07 09:00:00|835|834.8|835.8|835|837|836.2|834.2|833.4|9676
1657184700000|2022-07-07 09:05:00|835.6|834.4|835.4|834.8|836|834.8|834|833.4|3312
1657185000000|2022-07-07 09:10:00|835.6|835|833.2|832.4|836.8|836.4|832.4|832|13887
1657185300000|2022-07-07 09:15:00|833|832|831|830.4|833|832.4|830.4|830|16275
1657185600000|2022-07-07 09:20:00|831.2|830.6|827|826.6|831.8|831|824.4|823.8|15797
1657185900000|2022-07-07 09:25:00|827.2|826.8|827.4|826.6|829.2|828.2|826|825.2|19686
1657186200000|2022-07-07 09:30:00|827.8|826.8|834.6|833.4|834.6|833.4|827.6|826.8|30891
1657186500000|2022-07-07 09:35:00|834.4|833.6|835|834.2|836.4|835.2|834|833.4|21948
1657186800000|2022-07-07 09:40:00|834.8|834.4|836|835.2|837.4|836.8|833.4|832.6|13575
1657187100000|2022-07-07 09:45:00|835.8|835|836.4|835.8|837|836.6|835|834.4|8187
1657187400000|2022-07-07 09:50:00|836.2|836|833.2|832.6|836.2|836|833.2|832.6|19477
1657187700000|2022-07-07 09:55:00|833.6|832.8|837.2|836.8|837.8|837.2|833.6|832.8|10855
1657188000000|2022-07-07 10:00:00|837|836.4|836.6|836.2|837.4|836.4|835.4|835|7847
1657188300000|2022-07-07 10:05:00|836.4|835.8|835.4|834.8|837.2|836.4|834.2|833.4|30060
1657188600000|2022-07-07 10:10:00|835.2|834.4|839|838.4|839|838.6|834.4|833.6|20384
1657188900000|2022-07-07 10:15:00|839.2|838.6|836.2|835.6|840|839.6|836|835.6|9791
1657189200000|2022-07-07 10:20:00|836|835.2|837|836.4|838.2|837.4|835.2|834.4|11453
1657189500000|2022-07-07 10:25:00|837.2|836.6|837.2|836.4|837.8|837.2|835.8|835.2|56479
1657189800000|2022-07-07 10:30:00|837|836.2|835.8|835|837|836.2|835|834.4|18576
1657190100000|2022-07-07 10:35:00|835.6|834.8|834|833.2|836|835.6|833.2|832.6|18757
1657190400000|2022-07-07 10:40:00|834.2|833.4|834.6|834|834.8|834.4|833.8|832.8|3898
1657190700000|2022-07-07 10:45:00|835.2|834.2|836.2|835.2|838.4|837.4|835.2|834.2|35084
1657191000000|2022-07-07 10:50:00|836|835.4|834.4|833.2|836.4|835.8|833.8|832.8|35758
1657191300000|2022-07-07 10:55:00|834.2|833|831|830.6|834.6|834|830.4|830|9976
1657191600000|2022-07-07 11:00:00|831.4|830.4|829.2|828.4|832|831.4|827.2|826.6|10893
1657191900000|2022-07-07 11:05:00|829.6|828.6|829|828.4|829.8|829|827.6|826.8|10700
1657192200000|2022-07-07 11:10:00|828.8|828.2|830.2|829.6|831|830.6|828.6|828|4677
1657192500000|2022-07-07 11:15:00|830.4|829.8|836.6|836|837.8|836.6|830|829.4|21698
1657192800000|2022-07-07 11:20:00|837|836.2|838.4|838|839.4|838.4|836|835|4425
1657193100000|2022-07-07 11:25:00|839|838.2|840.4|839.8|840.6|840|838|837.2|9773
1657193400000|2022-07-07 11:30:00|840.2|839.6|839.4|838.8|840.4|839.8|837.8|836.8|10102
1657193700000|2022-07-07 11:35:00|839.2|839|842|841.4|842.2|841.4|838.8|838.2|9123
1657194000000|2022-07-07 11:40:00|842.2|841.6|844.2|843.6|844.2|843.8|841|840.2|5972
1657194300000|2022-07-07 11:45:00|844|843.4|844.2|843.2|845|844|842.8|842.2|1368
1657194600000|2022-07-07 11:50:00|845|843.4|841.6|841|845|844.4|841.6|841|7392
1657194900000|2022-07-07 11:55:00|841.4|841.2|842.6|842.2|842.6|842.2|841.4|841|4630
1657195200000|2022-07-07 12:00:00|842.8|842.4|840.2|839.6|843.2|842.8|840|839.4|5874
1657195500000|2022-07-07 12:05:00|840|839.8|845.8|845.2|846|845.6|840|839.6|31831
1657195800000|2022-07-07 12:10:00|845.6|845|844.4|844|845.6|845|844.2|843.6|14222
1657196100000|2022-07-07 12:15:00|844.6|844.2|844.6|843.8|845.8|845.6|844.2|843.2|11656
1657196400000|2022-07-07 12:20:00|845|844|842.6|842.2|846|845.2|842.2|841.6|23799
1657196700000|2022-07-07 12:25:00|842.8|842.4|842.8|842.2|843.6|843|842.6|842.2|4000
1657197000000|2022-07-07 12:30:00|842.6|842|836.4|836|842.8|842|836.4|836|24391
1657197300000|2022-07-07 12:35:00|836.6|836.2|833.2|832.4|837.8|837.2|833.2|832.4|16097
1657197600000|2022-07-07 12:40:00|833|832.6|834.2|833.6|834.6|834|832.8|832.4|23585
1657197900000|2022-07-07 12:45:00|834.4|833.8|834.4|833.6|836.2|835.6|832|831.6|20178
1657198200000|2022-07-07 12:50:00|834.2|833.8|834.4|833.6|835.4|834.6|834|833.4|7032
1657198500000|2022-07-07 12:55:00|834.6|833.8|834.8|834.4|835.8|835.4|834.6|833.8|9115
1657198800000|2022-07-07 13:00:00|834.6|834.2|834.2|834|834.8|834.4|833.6|833.2|6050
1657199100000|2022-07-07 13:05:00|834.6|833.8|833.4|833|834.8|834.6|832|831.6|21393
1657199400000|2022-07-07 13:10:00|833.2|832.6|833|832.2|835|834.6|832.6|832.2|8518
1657199700000|2022-07-07 13:15:00|832.8|832.4|837.4|836.8|838.6|838|832.8|832.4|17015
1657200000000|2022-07-07 13:20:00|837.2|836.2|838.4|837.8|838.4|838|835.8|835.2|11943
1657200300000|2022-07-07 13:25:00|838.6|838|837.4|836.8|839.4|838.8|837|836.8|9314
1657200600000|2022-07-07 13:30:00|837.6|837|840|839.4|841|840|835.4|835|33774
1657200900000|2022-07-07 13:35:00|840.2|839.8|843.2|842.4|844.2|843.8|838.8|838.2|14138
1657201200000|2022-07-07 13:40:00|843.6|842.8|847|846.6|847.2|846.6|843.4|842.8|14455
1657201500000|2022-07-07 13:45:00|847.6|846.8|845.4|845|849|848.4|844.6|843.8|51805
1657201800000|2022-07-07 13:50:00|845.6|845.2|847.2|846.6|847.2|846.8|844.6|844.2|26470
1657202100000|2022-07-07 13:55:00|847|846.8|845|844.4|848.4|847.4|844|843.4|56456
1657202400000|2022-07-07 14:00:00|844.8|844.2|843.6|843|845.2|844.8|841.2|840.8|45192
1657202700000|2022-07-07 14:05:00|843.4|842.8|844.8|844.2|846|845.4|843|842.4|20439
1657203000000|2022-07-07 14:10:00|844.6|844.6|843.8|843.4|846.8|846|842.6|842.2|23168
1657203300000|2022-07-07 14:15:00|844.2|843.8|847|846.4|848.4|848|843.8|843.4|26150
1657203600000|2022-07-07 14:20:00|847.2|846.6|847.8|847.4|848.4|848|846.4|846|18761
1657203900000|2022-07-07 14:25:00|847.6|847.6|849.6|849.2|849.6|849.2|847.6|847|27201
1657204200000|2022-07-07 14:30:00|850|849.4|847.2|846.6|850.4|849.8|846.6|846.4|47132
1657204500000|2022-07-07 14:35:00|847|846.8|846.6|846.2|849|848.6|845.4|845.2|54888
1657204800000|2022-07-07 14:40:00|846.8|846.4|849.8|849.4|850.8|850.2|846.6|846.2|40622
1657205100000|2022-07-07 14:45:00|849.6|849.2|848.6|848.2|851.4|850.8|847.8|847.4|55823
1657205400000|2022-07-07 14:50:00|848.4|848|847|846.8|849.4|849|845.8|845.4|35971
1657205700000|2022-07-07 14:55:00|847.2|847|847.4|847|848.2|848|846.6|846.4|19274
1657206000000|2022-07-07 15:00:00|847.6|847.2|850|849.6|850.6|850.4|847.6|847.2|21337
1657206300000|2022-07-07 15:05:00|850.4|849.8|848.8|848.4|851.6|851|848.8|848.4|46684
1657206600000|2022-07-07 15:10:00|848.6|848|850|849.8|850|849.8|848|847.6|26719
1657206900000|2022-07-07 15:15:00|850.2|850|848|847.6|850.4|850.2|848|847.6|23490
1657207200000|2022-07-07 15:20:00|848.2|847.8|849.6|849.2|849.8|849.6|847.6|847.4|26968
1657207500000|2022-07-07 15:25:00|849.4|849|852|850.8|852.2|851.2|848.2|847.8|39532
1657263600000|2022-07-08 07:00:00|850.8|831.4|840.6|839|850.8|844|839|831.4|20434
1657263900000|2022-07-08 07:05:00|840.4|839.2|832.4|831.4|840.4|839.2|832.4|831.4|5755
1657264200000|2022-07-08 07:10:00|832.6|831.6|832|831|837.2|835.6|831.8|830.6|6334
1657264500000|2022-07-08 07:15:00|831.6|830|831.6|830.6|833.8|832.8|831.4|830|5315
1657264800000|2022-07-08 07:20:00|831.4|830.4|830.6|829.8|834|833.8|829.8|829|26610
1657265100000|2022-07-08 07:25:00|830.4|829.6|824.8|824|831|830.4|824.8|824|10451
1657265400000|2022-07-08 07:30:00|825.2|824.2|828.2|827.2|828.6|828|824.6|824|9699
1657265700000|2022-07-08 07:35:00|828.4|827.4|833.6|833|834|833.4|828.4|827.4|17841
1657266000000|2022-07-08 07:40:00|833.4|832.6|834.6|833.8|836|834.8|832.4|831.6|12433
1657266300000|2022-07-08 07:45:00|834.4|833.2|836|835|836.4|835.4|832.6|832|4912
1657266600000|2022-07-08 07:50:00|835.8|834.8|836|835.2|837.8|836.8|835|834.4|4754
1657266900000|2022-07-08 07:55:00|836.6|835.4|836.8|836|837.4|836.4|835|834.4|6580
1657267200000|2022-07-08 08:00:00|836.6|835.8|841|840.4|846|845.2|835.2|834.6|54366
1657267500000|2022-07-08 08:05:00|841.2|841|840|839.2|841.4|841.2|839.6|839|7644
1657267800000|2022-07-08 08:10:00|840.2|839.4|840.6|840|843.2|842.6|839.8|839|25932
1657268100000|2022-07-08 08:15:00|840.4|839.8|840.8|840.2|842.6|842|840|839.4|16688
1657268400000|2022-07-08 08:20:00|840.6|840.4|844|843.6|844|843.6|840.6|840.2|16574
1657268700000|2022-07-08 08:25:00|843.8|843.4|844.4|843.6|846.6|845.4|843.4|843|10274
1657269000000|2022-07-08 08:30:00|844.2|842.8|842.4|842|844.2|843|841.4|840.6|7675
1657269300000|2022-07-08 08:35:00|843|841.8|845.4|844.6|845.8|844.8|842.6|841.8|8904
1657269600000|2022-07-08 08:40:00|845|844.4|845.8|845.2|845.8|845.4|844|843.6|3196
1657269900000|2022-07-08 08:45:00|846|845.4|848.6|848|848.6|848|846|845.2|5242
1657270200000|2022-07-08 08:50:00|848.8|848.2|855.6|855|856|855.6|848.8|848.2|36722
1657270500000|2022-07-08 08:55:00|855.4|854.6|852|851.2|855.6|854.8|850.8|850|15135
1657270800000|2022-07-08 09:00:00|852.2|851.4|850.8|850|853|852.4|850|849.2|5390
1657271100000|2022-07-08 09:05:00|850.6|849.4|846.6|846|850.6|849.8|846.6|845.8|3652
1657271400000|2022-07-08 09:10:00|847|846.2|846.6|845.8|848.2|847.6|845.8|844.8|4497
1657271700000|2022-07-08 09:15:00|847|846|847.2|846.6|848.8|848.2|846.8|846|2541
1657272000000|2022-07-08 09:20:00|847|846.4|847.6|847|848.2|847.8|846.2|845.4|4220
1657272300000|2022-07-08 09:25:00|847.4|846.6|847.2|846.6|849|848.4|846|845.4|14770
1657272600000|2022-07-08 09:30:00|847|846.4|849.6|848.6|849.6|849|846.8|846|7259
1657272900000|2022-07-08 09:35:00|849.4|848.8|852|851.2|852|851.2|847.4|846.6|11125
1657273200000|2022-07-08 09:40:00|852.4|851.4|855.2|854.2|855.4|854.4|851.4|850.8|7079
1657273500000|2022-07-08 09:45:00|855.4|854.4|854.8|854|856|855.6|853.6|853.2|17893
1657273800000|2022-07-08 09:50:00|854.6|853.8|853.4|852.6|854.6|854|852.8|852.2|4357
1657274100000|2022-07-08 09:55:00|853.6|852.8|853.4|852.6|858.2|857.2|852.6|852.2|11032
1657274400000|2022-07-08 10:00:00|853.2|852.4|852.2|851.6|854.6|854|852.2|851.6|4741
1657274700000|2022-07-08 10:05:00|852.4|852|852.6|851.8|853.4|853|852.2|851.6|5061
1657275000000|2022-07-08 10:10:00|852.4|852|851.2|850.6|853.6|853|851|850.6|4711
1657275300000|2022-07-08 10:15:00|851.4|850.8|853|852|853.6|852.8|850.8|850.6|9102
1657275600000|2022-07-08 10:20:00|853.8|852.2|854.6|853.8|854.8|854|852.8|852.2|4792
1657275900000|2022-07-08 10:25:00|854.4|853.6|853.4|852.8|854.6|854|852.8|852.2|4497
1657276200000|2022-07-08 10:30:00|853.6|853|855.2|854.6|855.6|855.2|851.6|850.8|8576
1657276500000|2022-07-08 10:35:00|854.6|854.4|856.2|855.6|856.8|855.8|852.8|852.2|6896
1657276800000|2022-07-08 10:40:00|856.4|855.8|856.6|856|858.6|858.2|856|855|11887
1657277100000|2022-07-08 10:45:00|856.8|856.2|857.2|856.6|859|858.4|856.8|856.2|12469
1657277400000|2022-07-08 10:50:00|857.4|856.8|856.2|855.4|859|858.4|855.8|855.4|19350
1657277700000|2022-07-08 10:55:00|856|855|854.6|854|856.4|855.8|853.4|852.8|9547
1657278000000|2022-07-08 11:00:00|854.8|854.2|854.6|854|855.8|855.2|854.4|853.8|5300
1657278300000|2022-07-08 11:05:00|854.4|853.8|851.4|850.6|854.4|853.8|851.2|850.6|6575
1657278600000|2022-07-08 11:10:00|851.6|850.8|856.4|855.8|856.8|856|851.6|850.8|11831
1657278900000|2022-07-08 11:15:00|856.2|856|858.4|857.8|858.8|857.8|856.2|855.6|5571
1657279200000|2022-07-08 11:20:00|858.2|857.4|860.8|860.2|860.8|860.2|857|856.2|10564
1657279500000|2022-07-08 11:25:00|860.6|860|862|861.4|862.4|861.4|860.2|859.6|4269
1657279800000|2022-07-08 11:30:00|861.8|861|860|859.2|862.4|861.2|859.8|859|8806
1657280100000|2022-07-08 11:35:00|859.8|858.6|861|860.4|861.2|860.4|857.2|856.6|6922
1657280400000|2022-07-08 11:40:00|860.8|860.2|860.4|859.8|861.2|860.8|860|859.6|9225
1657280700000|2022-07-08 11:45:00|860.6|860|858.6|857.8|860.8|860.2|856.8|856|9586
1657281000000|2022-07-08 11:50:00|858.4|858|860.6|860|860.8|860|858.4|858|4600
1657281300000|2022-07-08 11:55:00|860.4|859.8|860.6|860.2|860.6|860.2|858.8|858|8483
1657281600000|2022-07-08 12:00:00|861.2|860|862.4|862|862.4|862|859.8|859.4|4553
1657281900000|2022-07-08 12:05:00|862.2|861.8|860.6|860|862.8|862|860.4|860|4439
1657282200000|2022-07-08 12:10:00|860.4|859.8|859.4|858.8|860.6|859.8|859|858.4|4818
1657282500000|2022-07-08 12:15:00|859.6|859|859.8|859.6|859.8|859.6|858.4|858|6006
1657282800000|2022-07-08 12:20:00|860.2|859.8|859.2|858.8|860.6|860.2|858|857.4|3623
1657283100000|2022-07-08 12:25:00|859.4|859|859.4|858.8|859.8|859.6|858|857.6|5797
1657283400000|2022-07-08 12:30:00|859.2|858.6|850.6|850.2|859.2|858.6|848.2|847.4|11622
1657283700000|2022-07-08 12:35:00|850.4|850|850|849.4|851.2|850.6|848.2|847.2|7409
1657284000000|2022-07-08 12:40:00|850.2|849.6|846.4|845.8|850.4|849.8|846.2|845.4|4331
1657284300000|2022-07-08 12:45:00|846.2|846|844.8|844|847|846.2|842.4|841.6|9444
1657284600000|2022-07-08 12:50:00|844.6|843.8|845.4|845|846|845.6|844.2|843.4|4261
1657284900000|2022-07-08 12:55:00|845.8|845.4|850|849.4|850.2|849.4|845|844.6|9570
1657285200000|2022-07-08 13:00:00|849.8|849.6|853.6|853.2|854.4|853.6|849.6|849|12137
1657285500000|2022-07-08 13:05:00|853.8|853|855.2|854.6|855.4|854.8|853.2|852.4|13070
1657285800000|2022-07-08 13:10:00|855.4|854.8|857|856.2|857.4|856.6|852|851.4|19448
1657286100000|2022-07-08 13:15:00|857.4|856.4|859.8|859|860.4|859.6|857|856.2|20156
1657286400000|2022-07-08 13:20:00|860|859.2|860|859.4|861.8|861.2|858.4|858|18481
1657286700000|2022-07-08 13:25:00|860.2|859.6|860|859.4|862.4|861.6|857.8|857.2|26458
1657287000000|2022-07-08 13:30:00|860.2|859.6|863|862.4|863.2|862.6|856.4|855.6|33690
1657287300000|2022-07-08 13:35:00|862.8|862.2|864|863.8|865.2|864.6|860.8|860.6|21170
1657287600000|2022-07-08 13:40:00|863.8|863.4|868|867.4|868.2|867.6|863.4|862.8|18678
1657287900000|2022-07-08 13:45:00|868.2|867.6|860.8|860.4|868.8|868.2|860.4|860|21382
1657288200000|2022-07-08 13:50:00|860.6|860.2|859.2|858.8|861.8|861.2|857.4|856.8|22294
1657288500000|2022-07-08 13:55:00|859|858.2|860.6|860|861.6|861|858|857.4|19010
1657288800000|2022-07-08 14:00:00|860.8|860.4|861|860.6|861.8|860.8|858.2|857.4|21889
1657289100000|2022-07-08 14:05:00|861.2|860.4|860.6|860.2|861.4|861.2|857.6|857.2|13415
1657289400000|2022-07-08 14:10:00|860.4|859.8|859|858.6|863.4|862.6|858.4|857.8|17903
1657289700000|2022-07-08 14:15:00|859.2|858.8|860.4|860|861.6|860.8|858.4|857.8|12408
1657290000000|2022-07-08 14:20:00|860.2|859.6|861.8|861.4|862|861.6|859.6|859.4|15779
1657290300000|2022-07-08 14:25:00|861.6|861.2|862.4|862|862.8|862|861|860.4|10092
1657290600000|2022-07-08 14:30:00|862.2|861.6|863.6|863.2|864.4|863.6|861.2|860.8|15316
1657290900000|2022-07-08 14:35:00|863.8|863.4|865.8|865.4|866.6|866|863.8|863.4|12621
1657291200000|2022-07-08 14:40:00|865.6|865.2|867.8|867.2|868.6|868.2|864|863.6|12727
1657291500000|2022-07-08 14:45:00|867.6|867|866.4|866|868|867.2|865.2|864.8|8256
1657291800000|2022-07-08 14:50:00|866.2|865.8|863.2|862.8|866.6|866.2|862.8|862.2|23538
1657292100000|2022-07-08 14:55:00|863.4|863|865.6|865.4|866|865.6|863.4|862.6|9339
1657292400000|2022-07-08 15:00:00|865.8|865.2|865.6|865.2|866.6|866.2|864.4|863.8|10670
1657292700000|2022-07-08 15:05:00|865.4|865|866.8|866.4|866.8|866.4|864.8|864|14503
1657293000000|2022-07-08 15:10:00|867|866.6|865.2|865|867.6|867.2|864.8|864.4|13285
1657293300000|2022-07-08 15:15:00|865|864.6|865.6|865.2|866.4|865.8|864.6|864|17401
1657293600000|2022-07-08 15:20:00|865.8|865.4|866.8|866.4|867.4|867|865|864.8|22168
1657293900000|2022-07-08 15:25:00|866.6|866.8|867.2|866.6|868.8|868.4|866.6|866.2|29361
1657522800000|2022-07-11 07:00:00|855.2|852.4|855.8|854.4|859.8|857|854|848.2|10202
1657523100000|2022-07-11 07:05:00|856|854.6|853.6|851.8|863.8|862.2|851.6|850|19564
1657523400000|2022-07-11 07:10:00|854|852|846.6|845.4|855.4|854.2|846.6|845.2|5510
1657523700000|2022-07-11 07:15:00|847.4|845.6|855.2|854.4|855.6|854.4|845.4|843.8|10987
1657524000000|2022-07-11 07:20:00|855|854.2|854.8|854|858.8|857.4|853.2|852.6|6302
1657524300000|2022-07-11 07:25:00|854.6|853.4|851.2|850.4|855.6|854.4|851|850|3797
1657524600000|2022-07-11 07:30:00|851.4|850.6|856.2|855.4|856.6|855.4|850.4|850|3987
1657524900000|2022-07-11 07:35:00|856|855|855.8|855|856.6|856|854.2|853.4|5303
1657525200000|2022-07-11 07:40:00|855.6|855.2|852.4|851.4|856.2|855.6|852.4|851.2|9934
1657525500000|2022-07-11 07:45:00|852.2|851.6|851|850|854.8|854|850.6|849.6|8777
1657525800000|2022-07-11 07:50:00|850.8|850.2|849.4|848.4|851.6|850.8|849.2|848.4|4341
1657526100000|2022-07-11 07:55:00|849.2|848|850.6|849.6|850.8|849.8|848.4|847.6|2503
1657526400000|2022-07-11 08:00:00|850.8|849.8|854.8|853.6|856|855.4|849.6|849.4|10671
1657526700000|2022-07-11 08:05:00|854.6|853.2|860.6|859.6|861.4|860.6|854|853.2|6569
1657527000000|2022-07-11 08:10:00|861|859.8|857.4|856.8|861|860|857.4|856.8|7998
1657527300000|2022-07-11 08:15:00|857.8|856.6|857.8|857.2|859.2|858.4|855.6|854.8|18360
1657527600000|2022-07-11 08:20:00|858.4|857.4|860.6|859.6|860.6|859.6|856.6|856.2|7219
1657527900000|2022-07-11 08:25:00|860.8|859.8|860.4|859.8|862.4|861.6|860.4|859.4|3952
1657528200000|2022-07-11 08:30:00|860.6|860|863|862.2|864.8|863.8|860.4|859.8|5387
1657528500000|2022-07-11 08:35:00|862.8|862|861.2|860.2|864.8|864|859.8|859.2|7398
1657528800000|2022-07-11 08:40:00|861|860.4|862|861.2|862.4|861.8|860|859.2|6235
1657529100000|2022-07-11 08:45:00|861.8|861.4|865.4|865|865.4|865|861.8|861.2|3063
1657529400000|2022-07-11 08:50:00|865.6|865.2|867.2|866.4|867.6|866.6|864.2|863.4|8569
1657529700000|2022-07-11 08:55:00|867|866.2|864.4|863.6|867.2|866.2|864|863.6|2422
1657530000000|2022-07-11 09:00:00|864.2|863.2|864.6|864|866.4|865.6|863.2|862.4|39352
1657530300000|2022-07-11 09:05:00|865|864.4|863.4|862.6|865|864.4|863.2|862.6|1195
1657530600000|2022-07-11 09:10:00|863.8|862.8|866.4|866|868.6|867.8|863.8|862.8|6669
1657530900000|2022-07-11 09:15:00|866.6|865.6|863.6|862.8|866.6|865.8|863.4|862.8|2047
1657531200000|2022-07-11 09:20:00|863.4|862.6|864.6|863.8|865|864.2|862.4|861.4|4399
1657531500000|2022-07-11 09:25:00|865|864|866|865.6|866|865.6|864.4|863.8|446
1657531800000|2022-07-11 09:30:00|866.2|865.8|864.6|864|867.4|866.6|864.2|863.4|11804
1657532100000|2022-07-11 09:35:00|863.8|863.6|865.4|865.2|865.8|865.4|863.6|863.4|3831
1657532400000|2022-07-11 09:40:00|865.6|865.4|867.2|866.4|867.2|866.6|864.6|863.8|4506
1657532700000|2022-07-11 09:45:00|867|866.6|868.4|867.6|869|868.4|867|866.6|3295
1657533000000|2022-07-11 09:50:00|868.2|867.4|866|865.2|868.2|867.4|866|865.2|2961
1657533300000|2022-07-11 09:55:00|865.8|865|865.6|865|867|866.4|865.4|864.8|4692
1657533600000|2022-07-11 10:00:00|865.4|864.6|864.2|863.6|865.6|864.8|864|863.4|3342
1657533900000|2022-07-11 10:05:00|864|863.4|861|860.6|864.6|863.8|861|860.4|7229
1657534200000|2022-07-11 10:10:00|861.2|860.8|861.2|860.6|862.2|861.6|860.8|860.4|2923
1657534500000|2022-07-11 10:15:00|861.4|860.8|862.4|861.6|863.4|863|861.4|860.8|10955
1657534800000|2022-07-11 10:20:00|862.2|861.4|861.6|861.2|862.2|861.6|861.6|861|172
1657535100000|2022-07-11 10:25:00|861.4|861|859.6|859.2|861.4|861|859.6|859.2|301
1657535400000|2022-07-11 10:30:00|860|859.4|860|859.2|860|859.6|859.2|858.6|3181
1657535700000|2022-07-11 10:35:00|859.8|859.4|860.2|859.4|860.6|859.6|858.4|857.8|8024
1657536000000|2022-07-11 10:40:00|860|859.2|858.4|857.8|860.2|859.6|858|857.6|3705
1657536300000|2022-07-11 10:45:00|858.6|858|858.4|857.8|859.2|858.6|858.2|857.8|744
1657536600000|2022-07-11 10:50:00|858.2|857.6|856.8|856.2|858.4|857.6|855.6|854.6|9955
1657536900000|2022-07-11 10:55:00|856.6|856|856.2|855.4|857|856|855.4|854.8|2279
1657537200000|2022-07-11 11:00:00|856|855.2|857.8|857|858|857.2|855|854.8|6101
1657537500000|2022-07-11 11:05:00|857.6|856.8|858|857.4|858|857.4|857.2|856.4|395
1657537800000|2022-07-11 11:10:00|857.8|857|858.2|857.6|859.2|858.4|857.6|857|5285
1657538100000|2022-07-11 11:15:00|858|857.4|858|857.8|858.6|857.8|857.6|857|2004
1657538400000|2022-07-11 11:20:00|857.8|857.6|857.4|857|858|857.6|857.4|856.8|1106
1657538700000|2022-07-11 11:25:00|857.8|857.2|858|857.2|858|857.6|857|856.4|1591
1657539000000|2022-07-11 11:30:00|857.8|857|856.6|856|858|857|856.4|855.6|2512
1657539300000|2022-07-11 11:35:00|856.4|855.8|855.8|855|857|856.4|855.8|855|1522
1657539600000|2022-07-11 11:40:00|855.6|855.2|855.6|854.8|856|855.2|853.8|853|1475
1657539900000|2022-07-11 11:45:00|855.4|854.6|854.4|853.6|855.6|854.6|854.4|853.6|1775
1657540200000|2022-07-11 11:50:00|854.2|853.4|851.2|851|854.2|853.4|851.2|850.8|3979
1657540500000|2022-07-11 11:55:00|851.4|851.2|850.2|849.8|851.6|851.2|850|849|4686
1657540800000|2022-07-11 12:00:00|850.8|850|851|850.2|851.2|850.6|850|849.6|3923
1657541100000|2022-07-11 12:05:00|850.8|850|853|852.4|853.8|853|849.4|849|5735
1657541400000|2022-07-11 12:10:00|853.2|852.2|852.6|851.8|853.2|852.6|851.6|851|2018
1657541700000|2022-07-11 12:15:00|852.4|852|852.6|851.8|855|854|852.4|851.8|6371
1657542000000|2022-07-11 12:20:00|852.4|851.6|853.2|852.4|853.2|852.8|851.2|850.4|4685
1657542300000|2022-07-11 12:25:00|853|852|851.4|850.6|853.2|852.6|850.8|850|7763
1657542600000|2022-07-11 12:30:00|850.6|850.4|849.8|849|851.2|850.6|849|847.8|4311
1657542900000|2022-07-11 12:35:00|850|849.2|851.2|850.4|852|851.4|850|849.2|6293
1657543200000|2022-07-11 12:40:00|851|850.6|851.4|850.8|851.4|851|851|850.4|361
1657543500000|2022-07-11 12:45:00|851.2|850.6|851.4|850.8|851.4|851|850|849.6|7616
1657543800000|2022-07-11 12:50:00|851.6|851|853|852.2|853.2|852.6|851.6|850.8|2016
1657544100000|2022-07-11 12:55:00|853.4|852.4|851|850.4|854|853.2|850.6|850|14984
1657544400000|2022-07-11 13:00:00|851.2|850.6|851|850.2|853|852.2|850.6|850|9435
1657544700000|2022-07-11 13:05:00|850.8|850.4|851|850.4|851.2|850.6|850|849.4|8245
1657545000000|2022-07-11 13:10:00|851.2|850.6|852|851.4|852.2|851.6|851|850.4|6125
1657545300000|2022-07-11 13:15:00|852.2|851.6|853|852.6|853.8|853.2|852.2|851.4|2668
1657545600000|2022-07-11 13:20:00|852.8|852.4|854|853.2|854.2|853.4|851.6|851.2|3056
1657545900000|2022-07-11 13:25:00|854.4|853.4|856.2|855.6|856.4|855.6|854|853.4|1496
1657546200000|2022-07-11 13:30:00|856|855.4|852.4|852|856|855.4|851.6|851|18556
1657546500000|2022-07-11 13:35:00|852.2|851.6|848.2|847.2|852.8|851.6|847.8|847|8369
1657546800000|2022-07-11 13:40:00|848|847|847.2|846.6|849.8|849.4|846.8|846.6|19780
1657547100000|2022-07-11 13:45:00|847|846.4|845|844.2|848|847.6|844.8|844|15699
1657547400000|2022-07-11 13:50:00|844.8|844.4|845.4|844.8|847|846.6|843|842.6|44430
1657547700000|2022-07-11 13:55:00|845.6|845.4|847.8|847|848.6|847.8|845.6|844.8|6005
1657548000000|2022-07-11 14:00:00|847.6|846.8|838.4|838|847.6|846.8|838.4|837.8|7449
1657548300000|2022-07-11 14:05:00|838.2|837.4|840.2|839.4|841.4|840.6|836|835.6|15592
1657548600000|2022-07-11 14:10:00|840|839|841.8|841.4|842.8|842.4|839|838.6|6851
1657548900000|2022-07-11 14:15:00|841.6|841|839.4|839|842.2|841.8|839|838.2|10358
1657549200000|2022-07-11 14:20:00|839.6|839.2|839.8|839.2|840|839.2|837.6|837|6326
1657549500000|2022-07-11 14:25:00|839.6|839|842.2|841.6|842.2|841.6|839.6|839|3220
1657549800000|2022-07-11 14:30:00|842.4|841.4|842.6|842|844.2|843.6|841.6|841.2|6735
1657550100000|2022-07-11 14:35:00|842.4|842.2|844.8|844.4|844.8|844.4|841.8|840.8|2400
1657550400000|2022-07-11 14:40:00|845|844.6|843.8|843.2|847.2|846.4|843.6|843.2|12652
1657550700000|2022-07-11 14:45:00|843.6|843|844.6|843.8|844.6|844|841|840.4|14067
1657551000000|2022-07-11 14:50:00|844.4|844|844|843.6|844.4|844|842.6|842.2|11487
1657551300000|2022-07-11 14:55:00|843.8|843.4|843.2|842.8|844|843.6|842.8|842.6|9271
1657551600000|2022-07-11 15:00:00|843.4|843|842.2|841.6|845.8|845.2|842.2|841.6|18745
1657551900000|2022-07-11 15:05:00|842.4|841.8|843.4|842.8|844|843.4|841.8|841.4|6541
1657552200000|2022-07-11 15:10:00|843.2|843|843|842.8|844.4|844|843|842.6|8538
1657552500000|2022-07-11 15:15:00|842.8|842.6|843.8|843.4|844.6|844.4|842.8|842.4|11175
1657552800000|2022-07-11 15:20:00|843.6|843.6|841.8|841.2|844.6|844.2|841.6|840.8|10906
1657553100000|2022-07-11 15:25:00|841.6|841.4|839.8|839|842|841.4|838.8|838|29904
1657609200000|2022-07-12 07:00:00|830.4|826|824|822|835|831.6|824|822|8954
1657609500000|2022-07-12 07:05:00|824.2|821.6|818.8|817.2|825.6|823.6|817|815.6|7874
1657609800000|2022-07-12 07:10:00|818.6|817|816|814.6|819.8|818|811.2|810.4|13703
1657610100000|2022-07-12 07:15:00|816.2|814.8|811|810|816.4|815.6|810.6|810|16737
1657610400000|2022-07-12 07:20:00|810.8|809.2|811.4|810.4|811.4|810.6|805.6|804.2|20718
1657610700000|2022-07-12 07:25:00|811.2|810.6|813.4|812.8|813.4|812.8|810.4|809.4|8050
1657611000000|2022-07-12 07:30:00|813.2|812.6|807.4|806.8|813.2|812.6|807.4|806.2|10441
1657611300000|2022-07-12 07:35:00|807.2|806.4|809.4|808.6|810|809.2|804.4|803.8|80040
1657611600000|2022-07-12 07:40:00|809.2|809|813.6|812.8|813.6|812.8|809.2|809|5843
1657611900000|2022-07-12 07:45:00|813.4|812.6|810.6|810.4|816.4|815.4|810.6|810|7017
1657612200000|2022-07-12 07:50:00|810.2|810|810.6|810|811.6|811|809|808.4|16039
1657612500000|2022-07-12 07:55:00|810.4|809.8|812.6|812|813|812.2|810|809.8|1796
1657612800000|2022-07-12 08:00:00|812.8|812.2|811|810.6|813.6|812.8|810.8|810.2|4214
1657613100000|2022-07-12 08:05:00|811.2|810.8|814.6|813.8|815.2|814.4|811.2|810.6|11018
1657613400000|2022-07-12 08:10:00|814.4|814|812.2|811.4|815.2|814.8|812.2|811.2|8183
1657613700000|2022-07-12 08:15:00|812|811|813.8|813.2|814.4|813.4|811.2|810|1812
1657614000000|2022-07-12 08:20:00|814|813.4|817.2|816.6|817.2|816.6|813.8|813.2|4204
1657614300000|2022-07-12 08:25:00|817|816|813.8|813.4|817.2|816.4|813.8|812.8|1355
1657614600000|2022-07-12 08:30:00|814.4|813.6|815.2|814.6|817.2|816.4|812.8|811.6|9520
1657614900000|2022-07-12 08:35:00|815.4|814.8|818.6|817.8|819.4|818.4|815.2|814.8|2959
1657615200000|2022-07-12 08:40:00|818.8|818|821|820.4|821.4|821|818.8|817.8|2269
1657615500000|2022-07-12 08:45:00|821.2|820|821|820.2|821.8|821|819.6|819|6446
1657615800000|2022-07-12 08:50:00|820.8|819.8|819|818.4|820.8|820.2|816.8|816|11319
1657616100000|2022-07-12 08:55:00|818.8|818.2|817.8|817|819|818.8|817.6|816.6|3573
1657616400000|2022-07-12 09:00:00|817.6|817.2|818.2|817.8|818.8|818|815.8|815.4|3819
1657616700000|2022-07-12 09:05:00|818.6|817.6|820.6|820|820.6|820.2|818.2|817.4|2734
1657617000000|2022-07-12 09:10:00|821|820.2|823.4|823|823.6|823|821|820.2|3214
1657617300000|2022-07-12 09:15:00|823.8|823.2|825.8|825.4|826|825.6|823.8|823.2|3595
1657617600000|2022-07-12 09:20:00|825.6|825.2|824|823.2|825.6|825.2|822.2|821.8|6625
1657617900000|2022-07-12 09:25:00|823.8|823|820.8|820|824|823.2|820.6|819.8|7864
1657618200000|2022-07-12 09:30:00|820.6|820.2|820|819.6|821.6|821|820|819.6|2674
1657618500000|2022-07-12 09:35:00|819.8|819.4|819.8|819|821.2|820.8|819|818.4|4673
1657618800000|2022-07-12 09:40:00|820.4|819.2|819|818.6|821.2|820.6|819|818.6|3771
1657619100000|2022-07-12 09:45:00|819.2|818.4|817.6|817.2|819.4|819|817.6|817|4913
1657619400000|2022-07-12 09:50:00|817.8|817|815|814.2|818|817.6|815|814.2|5556
1657619700000|2022-07-12 09:55:00|815.2|814.4|818.8|818.4|819.2|818.6|815.2|814.4|30287
1657620000000|2022-07-12 10:00:00|819|818.6|819.6|819|821|820|818.8|818.2|7775
1657620300000|2022-07-12 10:05:00|819.2|818.8|819.4|819|820.4|819.6|819|818.4|1431
1657620600000|2022-07-12 10:10:00|819.2|818.8|820.6|820|822|821.4|818.6|818|3473
1657620900000|2022-07-12 10:15:00|821|820.2|821.4|821|822.6|821.8|820.4|819.8|2789
1657621200000|2022-07-12 10:20:00|821.8|821.2|821.8|821.2|822.4|821.6|821.2|820.6|1177
1657621500000|2022-07-12 10:25:00|821.6|820.6|824.6|823.8|824.8|823.8|821|820.4|4039
1657621800000|2022-07-12 10:30:00|824.4|823.4|820.6|820|824.6|823.4|820.4|819.6|2909
1657622100000|2022-07-12 10:35:00|820.8|820.2|820.4|819.6|821.4|820.8|820|819.6|1998
1657622400000|2022-07-12 10:40:00|820.6|819.8|820.4|820|821.6|820.8|820|819.6|1624
1657622700000|2022-07-12 10:45:00|820.2|819.6|821.8|821.2|822.6|822|820|819.6|4577
1657623000000|2022-07-12 10:50:00|821.6|821.4|822.2|821.8|822.6|822|821|820.6|5602
1657623300000|2022-07-12 10:55:00|822.4|821.6|823.4|822.6|824|823.4|821|820.6|5802
1657623600000|2022-07-12 11:00:00|823.2|822.4|822.8|822.4|823.6|823.2|821.2|820.6|12838
1657623900000|2022-07-12 11:05:00|822.4|822|822.2|821.8|822.8|822.4|820.2|819.4|4990
1657624200000|2022-07-12 11:10:00|822.4|822|824.4|823.8|824.6|823.8|822.4|822|6427
1657624500000|2022-07-12 11:15:00|824.8|824|826.8|826.2|828|827.2|824.2|823.8|10446
1657624800000|2022-07-12 11:20:00|826.6|826.4|830.4|830|831.4|830.6|826.6|826.4|6651
1657625100000|2022-07-12 11:25:00|830.6|830.2|832|831.2|832.2|831.6|830.2|829.4|7350
1657625400000|2022-07-12 11:30:00|832.2|831.4|833.8|833|834|833.6|831.4|830.8|3964
1657625700000|2022-07-12 11:35:00|833.6|832.6|833.6|833|833.8|833.2|832.8|832.2|2114
1657626000000|2022-07-12 11:40:00|833.4|832.8|833|832.4|835|834.4|832.4|831.8|3398
1657626300000|2022-07-12 11:45:00|832.8|832.2|833.4|832.8|834|833.4|832|831.4|2331
1657626600000|2022-07-12 11:50:00|834|833|833.6|833|834.8|834.4|833.6|833|222948
1657626900000|2022-07-12 11:55:00|833.8|833.2|834.2|833.6|835|834.4|833.4|832.8|2368
1657627200000|2022-07-12 12:00:00|834.4|833.8|833|832.2|835.4|834.8|832.8|832.2|3466
1657627500000|2022-07-12 12:05:00|833.4|832.4|829|828.4|834|833.4|828.8|828|9970
1657627800000|2022-07-12 12:10:00|829.2|828.6|830.4|829.4|831|830.2|828.8|828.4|2292
1657628100000|2022-07-12 12:15:00|830.2|829.6|830.2|829.4|831.4|830.6|828.6|827.8|6839
1657628400000|2022-07-12 12:20:00|830|829|830|829.2|831.4|830.4|829.6|828.8|2462
1657628700000|2022-07-12 12:25:00|829.8|829|829.8|829|830.6|829.8|828.8|828|1455
1657629000000|2022-07-12 12:30:00|829.6|828.8|831.4|830.6|832|831.2|829|828.4|3658
1657629300000|2022-07-12 12:35:00|831.2|830.8|833.2|832.4|833.4|832.4|831.2|830.8|2834
1657629600000|2022-07-12 12:40:00|833.4|832.6|833.2|832.4|833.6|833|831.4|830.6|1695
1657629900000|2022-07-12 12:45:00|833|832.6|833.2|832.4|833.2|832.6|832|831.2|1909
1657630200000|2022-07-12 12:50:00|833.4|832.6|832.6|832.2|834|833.2|832|831.2|6298
1657630500000|2022-07-12 12:55:00|832.4|831.8|832|831.6|833.4|832.8|832|831.6|2605
1657630800000|2022-07-12 13:00:00|831.8|831.4|831.2|830.6|832.4|831.8|830.8|830|3628
1657631100000|2022-07-12 13:05:00|831.4|830.8|832.2|831.4|832.6|832.2|831|830.6|4898
1657631400000|2022-07-12 13:10:00|832|831.2|833|832.2|833|832.4|830.6|830.2|4439
1657631700000|2022-07-12 13:15:00|833.2|832.4|835.4|834.8|835.4|834.8|833|832.4|7558
1657632000000|2022-07-12 13:20:00|835.6|835|833.4|833|837.4|836.6|833.4|833|24256
1657632300000|2022-07-12 13:25:00|833.2|832.6|836.8|836|836.8|836|833|832.4|5308
1657632600000|2022-07-12 13:30:00|837|836.2|835.4|835|841.6|841.2|834|833|29305
1657632900000|2022-07-12 13:35:00|835.6|835.2|839.4|838.6|844.2|842.8|835.6|835|13737
1657633200000|2022-07-12 13:40:00|839.6|838.8|837.2|836.4|839.6|838.8|836.8|835.8|23773
1657633500000|2022-07-12 13:45:00|837.4|836.6|836.6|836|839.4|838.8|835.6|834.8|14364
1657633800000|2022-07-12 13:50:00|836|835.8|833.8|833|837.2|836.6|831.8|831|13613
1657634100000|2022-07-12 13:55:00|833.4|832.8|831.6|831|834.4|833.8|831|830.4|9416
1657634400000|2022-07-12 14:00:00|831.4|830.8|827.2|826.8|831.6|831|827.2|826.6|12247
1657634700000|2022-07-12 14:05:00|827.4|827|828.8|828.2|830|829.2|826.6|826|15633
1657635000000|2022-07-12 14:10:00|828.6|828|830.6|830.4|831.2|830.4|826.8|826.4|14123
1657635300000|2022-07-12 14:15:00|830.8|830.6|832|831.8|832.6|831.8|829.8|829.6|18475
1657635600000|2022-07-12 14:20:00|832.6|832|832.8|832.4|835.2|834.4|831.8|831.2|17222
1657635900000|2022-07-12 14:25:00|832.6|832.2|833.6|833|833.8|833.2|830.6|830.2|18467
1657636200000|2022-07-12 14:30:00|833.8|833.2|841|840.6|841|840.6|833.6|833.2|11220
1657636500000|2022-07-12 14:35:00|841.2|841|839|838.6|841.8|841.2|838.6|837.8|14361
1657636800000|2022-07-12 14:40:00|838.8|838.2|836.2|835.6|839.2|838.6|835.6|835|11908
1657637100000|2022-07-12 14:45:00|836.4|835.8|837.4|837.2|838.2|837.6|836.4|835.6|15321
1657637400000|2022-07-12 14:50:00|837.2|836.8|837.4|837|838.2|837.8|835.2|834.6|20818
1657637700000|2022-07-12 14:55:00|837.6|837.2|840.6|840|841|840.6|837.4|837.2|7575
1657638000000|2022-07-12 15:00:00|840.8|840.2|840|839.6|842|841.6|839.6|839.2|22834
1657638300000|2022-07-12 15:05:00|840.2|839.8|841.4|841|841.6|841|839.4|838.6|8678
1657638600000|2022-07-12 15:10:00|842|841.2|840.2|839.6|843|842.2|840|839.4|17267
1657638900000|2022-07-12 15:15:00|840|839|836.6|836.2|840.2|839.2|835.6|835.2|15923
1657639200000|2022-07-12 15:20:00|836.4|836|834.4|834|836.8|836.2|834.4|833.8|17760
1657639500000|2022-07-12 15:25:00|834.6|834.2|837.8|836.8|837.8|836.8|834.2|834|20507
1657695600000|2022-07-13 07:00:00|831.6|825.8|831.4|829.4|833.6|831.2|827.2|825.6|14493
1657695900000|2022-07-13 07:05:00|831.6|829.6|832|830.6|832.6|831.2|828.2|827.4|6586
1657696200000|2022-07-13 07:10:00|832.2|830.8|832.4|831.6|835|834|831.6|830.2|10502
1657696500000|2022-07-13 07:15:00|832.2|831.8|828.8|828|832.8|831.8|828.6|828|17219
1657696800000|2022-07-13 07:20:00|828.6|827.8|832.2|831.2|832.6|832.2|827.2|826.8|22430
1657697100000|2022-07-13 07:25:00|832.6|831.4|833|832.4|833.6|832.6|831|830.4|11493
1657697400000|2022-07-13 07:30:00|832.8|831.8|829.2|828.6|832.8|832|829|828.4|10538
1657697700000|2022-07-13 07:35:00|829|828.4|825.2|824.6|830|829.4|825.2|824.6|28121
1657698000000|2022-07-13 07:40:00|825.4|824.8|827|826|827.4|826|822.8|821.6|11781
1657698300000|2022-07-13 07:45:00|827.2|825.2|827.2|826.4|828.8|827.6|824.2|823.8|10611
1657698600000|2022-07-13 07:50:00|827|826|826.2|825.4|827|826|824|823.4|13157
1657698900000|2022-07-13 07:55:00|826|825.2|825|824|827.6|826.4|824|823.4|8320
1657699200000|2022-07-13 08:00:00|824.8|823.8|822.8|822|824.8|823.8|822.2|821.4|5934
1657699500000|2022-07-13 08:05:00|823.2|822.2|821.6|820.6|823.2|822.4|820|819.4|12540
1657699800000|2022-07-13 08:10:00|821.2|820.4|822.8|821.8|823.4|822.4|820.8|819.8|1947
1657700100000|2022-07-13 08:15:00|822.6|822|820.2|819.2|822.8|822.2|819.8|819.2|7626
1657700400000|2022-07-13 08:20:00|820|819|818.2|817|820.2|819.4|815|814.4|14022
1657700700000|2022-07-13 08:25:00|818.8|817.2|817.8|817.2|819.2|818.4|817.2|816.6|5667
1657701000000|2022-07-13 08:30:00|817.4|817|815.6|815.2|818.8|818.2|815.2|814.4|8542
1657701300000|2022-07-13 08:35:00|815.8|815.4|819.2|818.8|819.6|818.8|815.8|815.2|5935
1657701600000|2022-07-13 08:40:00|819.4|819|816.4|815.8|821.4|820.8|815.8|815|16672
1657701900000|2022-07-13 08:45:00|816.6|816|821.2|820.4|821.4|820.4|816|815.6|7837
1657702200000|2022-07-13 08:50:00|821.4|820.6|823.6|823|824.2|823.4|821|820.4|10831
1657702500000|2022-07-13 08:55:00|823.4|822.8|822|821.4|824.8|824.2|822|821.2|3510
1657702800000|2022-07-13 09:00:00|821.8|821|820.6|819.6|822.2|821.2|819.6|818.6|5227
1657703100000|2022-07-13 09:05:00|820.4|820|817.4|816.4|820.6|820|817.4|816.2|5021
1657703400000|2022-07-13 09:10:00|817.2|816.2|817.2|816.2|819|818.4|816.6|816|6018
1657703700000|2022-07-13 09:15:00|817|816.4|818|817|818|817.6|816|815.4|14023
1657704000000|2022-07-13 09:20:00|818.4|817.2|820.8|819.8|821.6|820.8|818.4|817.2|8786
1657704300000|2022-07-13 09:25:00|820.6|819.6|822|821.2|822|821.4|819.6|819.2|3283
1657704600000|2022-07-13 09:30:00|821.8|821|824.6|823.6|824.8|823.8|821.2|821|7874
1657704900000|2022-07-13 09:35:00|824.4|823.8|824|823.2|825.8|825.2|823.4|823|3769
1657705200000|2022-07-13 09:40:00|823.8|823|822.2|821.4|824|823|820.6|820.4|9130
1657705500000|2022-07-13 09:45:00|822|821.6|822.2|821.4|823.6|822.8|821.4|821.2|7598
1657705800000|2022-07-13 09:50:00|822|821.2|822.4|821.8|822.6|822.2|821.2|820.6|454996
1657706100000|2022-07-13 09:55:00|822.8|822|819.4|818.6|823|822.6|819.4|818.4|6323
1657706400000|2022-07-13 10:00:00|819.2|818.4|819.6|819|820.4|819.8|818.6|818|2009
1657706700000|2022-07-13 10:05:00|819.4|818.6|821|820.4|822.2|821.4|818.8|818.6|7125
1657707000000|2022-07-13 10:10:00|820.8|820.2|819.2|818.6|820.8|820.2|819.2|818.6|3798
1657707300000|2022-07-13 10:15:00|819.6|818.8|819|818.4|821|820.4|819|818.4|3596
1657707600000|2022-07-13 10:20:00|818.8|818.2|819.4|818.8|820|819.4|818.2|817.6|5258
1657707900000|2022-07-13 10:25:00|819.2|818.6|816.2|815.6|819.4|818.8|815.4|814.8|6852
1657708200000|2022-07-13 10:30:00|816.6|815.8|816.6|816|818.2|817.2|815.8|815.2|7862
1657708500000|2022-07-13 10:35:00|816.4|816.2|816.4|815.6|817|816.4|815|814.4|38386
1657708800000|2022-07-13 10:40:00|816.6|815.8|815.8|815|817|816.4|815.6|815|5622
1657709100000|2022-07-13 10:45:00|816|815.2|816|815.4|818|817.4|815.6|814.8|9641
1657709400000|2022-07-13 10:50:00|816.4|815.6|818|817.4|818.6|817.6|816|815.4|4743
1657709700000|2022-07-13 10:55:00|817.8|817.2|818.4|817.6|818.6|817.6|817.2|816.6|6346
1657710000000|2022-07-13 11:00:00|818.6|817.8|819.4|818.8|820.8|820.2|818.6|817.8|16493
1657710300000|2022-07-13 11:05:00|819.6|818.6|820.2|819.6|820.6|820|819.4|818.6|2318
1657710600000|2022-07-13 11:10:00|820|819.2|821.4|820.8|822.2|821.4|819.6|818.8|8557
1657710900000|2022-07-13 11:15:00|821.6|820.6|819.2|818.6|821.6|820.8|819.2|818.6|6045
1657711200000|2022-07-13 11:20:00|819|818.4|818|817|821|820.2|818|817|9119
1657711500000|2022-07-13 11:25:00|818.2|817.2|818.2|817.4|819.6|818.8|817.6|817.2|5515
1657711800000|2022-07-13 11:30:00|818|817.6|817.6|816.6|818.2|817.6|815.8|815.6|10007
1657712100000|2022-07-13 11:35:00|817.8|816.8|816.4|815.4|818.8|818|815.6|815|3716
1657712400000|2022-07-13 11:40:00|816.2|815.6|815|814.6|817.2|816.6|814.8|814.2|11337
1657712700000|2022-07-13 11:45:00|814.8|814.2|817|816.4|817|816.4|814.6|814.2|5413
1657713000000|2022-07-13 11:50:00|816.8|816|818.6|818|818.6|818|816.4|815.8|10899
1657713300000|2022-07-13 11:55:00|818.8|818.4|819.2|818.4|820.2|819.6|818.8|818|5709
1657713600000|2022-07-13 12:00:00|819|818|817.8|817.2|819|818.2|817.6|817|4271
1657713900000|2022-07-13 12:05:00|817.6|817|815.6|815|817.8|817.2|815.4|815|4204
1657714200000|2022-07-13 12:10:00|815.4|814.8|814.8|814|816|815.4|814.2|813.4|8682
1657714500000|2022-07-13 12:15:00|814.6|813.6|814.2|813.6|815|814.2|813.6|813.4|8996
1657714800000|2022-07-13 12:20:00|814|813.4|814.4|813.6|814.8|814|812.6|812|16056
1657715100000|2022-07-13 12:25:00|814.2|813.8|820.6|818.4|822.6|820.8|814|813.6|17842
1657715400000|2022-07-13 12:30:00|818.8|818.2|805|804|818.8|818.2|802.6|801.4|57355
1657715700000|2022-07-13 12:35:00|804.8|803.6|800.8|799.8|805|803.8|799.8|799|38669
1657716000000|2022-07-13 12:40:00|800.6|800|794.2|793.4|801.4|800.4|793.8|792.8|18214
1657716300000|2022-07-13 12:45:00|793.8|793.2|797.4|796.6|798.4|797.6|793.2|792.4|28328
1657716600000|2022-07-13 12:50:00|797.8|796.4|802|801|802.6|801.4|797.6|796.4|16161
1657716900000|2022-07-13 12:55:00|801.8|800.8|800|799|802.8|801.6|796.8|795.6|47121
1657717200000|2022-07-13 13:00:00|800.2|799.2|801.4|800.2|804.4|803.6|800|799|10906
1657717500000|2022-07-13 13:05:00|801.2|800.4|800.2|799.6|801.6|800.8|798.6|797.8|12715
1657717800000|2022-07-13 13:10:00|800|799.4|800.6|800.2|802|801.4|798|797.8|23923
1657718100000|2022-07-13 13:15:00|801.2|800.4|800.4|799.6|802.2|801.2|799.2|798.8|20665
1657718400000|2022-07-13 13:20:00|800.2|799.8|795|794.8|800.4|799.8|795|794.8|16695
1657718700000|2022-07-13 13:25:00|794.8|794.6|793.6|793|796.8|796|793|792.8|28291
1657719000000|2022-07-13 13:30:00|793.8|792.8|791.6|791|796.4|795.6|791.2|790.8|48483
1657719300000|2022-07-13 13:35:00|791.4|790.8|796.4|795.6|797.2|796.2|788.4|787.6|28551
1657719600000|2022-07-13 13:40:00|796.2|795.8|799|798.2|801.6|800.8|794.8|794|31011
1657719900000|2022-07-13 13:45:00|799.4|798.6|804.6|803.4|805|804.4|797.4|797.2|29011
1657720200000|2022-07-13 13:50:00|804.8|803.6|802.8|802.2|807.2|807|801.4|800.6|49256
1657720500000|2022-07-13 13:55:00|802.4|801.8|800.2|799.6|803|802.2|800|799.4|30626
1657720800000|2022-07-13 14:00:00|800.4|799.4|801.2|800.4|801.4|800.8|796.8|796.2|25650
1657721100000|2022-07-13 14:05:00|801|800.2|799.6|799.2|801|800.6|797.6|796.8|33740
1657721400000|2022-07-13 14:10:00|799.4|799|802.6|802|804|803.4|799|798.6|26517
1657721700000|2022-07-13 14:15:00|802.8|801.8|799.2|798.8|802.8|802.2|798.8|798.6|39037
1657722000000|2022-07-13 14:20:00|799.4|798.6|803|802.2|804.2|803.4|798|797.8|24599
1657722300000|2022-07-13 14:25:00|802.8|802|804|803.4|805.6|805.2|802|801.2|20884
1657722600000|2022-07-13 14:30:00|803.8|803.6|808.8|808.2|808.8|808.2|803.6|803.4|21552
1657722900000|2022-07-13 14:35:00|809|808.4|807.8|807.2|811.6|811|807.2|806.6|28570
1657723200000|2022-07-13 14:40:00|807.6|807|810|809.4|810|809.4|805.8|805.4|33479
1657723500000|2022-07-13 14:45:00|810.4|809.6|811.4|810.8|812.2|811.6|808.2|807.8|72095
1657723800000|2022-07-13 14:50:00|811.6|811.2|816|815.6|817.6|817|811.2|810.8|34653
1657724100000|2022-07-13 14:55:00|816.2|815.8|812.6|812|818.8|818.2|812.6|811.6|28707
1657724400000|2022-07-13 15:00:00|812.8|811.8|812|811.4|813.6|812.8|811.4|810.8|24752
1657724700000|2022-07-13 15:05:00|811.8|811.2|812.8|812.2|814.6|814|811.4|810.6|23136
1657725000000|2022-07-13 15:10:00|813|812.4|813.4|813|813.4|813|812|811.4|22652
1657725300000|2022-07-13 15:15:00|813|812.8|813.4|813|814.4|813.8|812.4|811.8|23168
1657725600000|2022-07-13 15:20:00|813.6|813.2|814.6|814.2|816.6|816.4|813.6|813|26915
1657725900000|2022-07-13 15:25:00|814.4|814.4|817|815.8|817|815.8|813.2|812.6|15892
1657782000000|2022-07-14 07:00:00|810.4|804|804.6|802.6|813.4|809.6|804.6|800.2|12207
1657782300000|2022-07-14 07:05:00|804.4|802.4|801|800|807|805.6|801|799.8|5983
1657782600000|2022-07-14 07:10:00|800.8|799.6|804.2|803.4|806.6|805.4|798.4|797.6|57399
1657782900000|2022-07-14 07:15:00|804|803.6|808.4|807.4|808.6|807.8|803.4|801.8|20769
1657783200000|2022-07-14 07:20:00|808.6|807.6|806|805.4|809.2|808.8|802.8|802|50246
1657783500000|2022-07-14 07:25:00|806.2|805.6|804.4|803.6|806.6|806|802.8|802|31210
1657783800000|2022-07-14 07:30:00|804.2|803.4|795|794.2|804.4|803.6|794.6|793.6|38699
1657784100000|2022-07-14 07:35:00|795.4|794.4|798|797|798.6|798|795.4|794.4|22971
1657784400000|2022-07-14 07:40:00|798.2|797.2|798.2|797.2|799.2|798.4|796.2|795.2|16774
1657784700000|2022-07-14 07:45:00|798.6|797.4|803.2|802.6|803.4|802.6|795.4|794.8|22865
1657785000000|2022-07-14 07:50:00|803.4|801.8|802|801|803.4|802.6|801.2|800.8|2934
1657785300000|2022-07-14 07:55:00|801.8|800.8|806|805.2|806|805.2|801.6|800.8|8800
1657785600000|2022-07-14 08:00:00|805.8|805.4|810.4|809.8|810.6|809.8|805|804.2|12261
1657785900000|2022-07-14 08:05:00|810.2|810|812.8|812|814.8|814|809.4|808.8|10920
1657786200000|2022-07-14 08:10:00|813|812.2|809.4|808.8|813.6|813|809.2|808.8|5611
1657786500000|2022-07-14 08:15:00|809.8|809|813.6|812.8|814.4|813.8|809.8|809|7465
1657786800000|2022-07-14 08:20:00|813.4|812.6|811.8|811|814.4|813.8|811.6|810.8|7939
1657787100000|2022-07-14 08:25:00|811.6|811.2|813.6|813|814.4|813.6|810.6|810|4810
1657787400000|2022-07-14 08:30:00|813.2|812.2|812.2|811.6|813.4|812.4|809.6|808.8|7944
1657787700000|2022-07-14 08:35:00|812.8|811.8|812|811.4|814|813.4|812|811.2|4176
1657788000000|2022-07-14 08:40:00|811.8|811.2|812|811.4|813.2|812|810.6|810|11857
1657788300000|2022-07-14 08:45:00|811.8|811.2|813|812.6|814.4|813.6|811.6|811.2|3852
1657788600000|2022-07-14 08:50:00|812.8|812.2|810.8|810.4|812.8|812.2|810.6|810|7040
1657788900000|2022-07-14 08:55:00|810.6|810.2|814.2|813.6|815.2|814|810.6|810|12284
1657789200000|2022-07-14 09:00:00|814|812.8|814.8|814|814.8|814.2|812.6|812|6367
1657789500000|2022-07-14 09:05:00|814.6|814.2|814.6|813.8|815.4|814.4|812.4|811.6|2209
1657789800000|2022-07-14 09:10:00|814.8|813.6|812.2|811.6|814.8|814|811.8|811.2|1329
1657790100000|2022-07-14 09:15:00|812.4|811.8|811|810.4|813.4|812.4|811|810.4|1625
1657790400000|2022-07-14 09:20:00|811.2|810.6|810.6|809.6|812.8|812.4|810.6|809.6|4754
1657790700000|2022-07-14 09:25:00|810.8|809.8|809.2|808|811.4|810.6|808.6|808|5444
1657791000000|2022-07-14 09:30:00|809|807.8|809|808|810.2|809.6|808.2|807.4|3690
1657791300000|2022-07-14 09:35:00|808.8|808.2|810.4|809.6|810.6|810.2|808.8|808.2|2791
1657791600000|2022-07-14 09:40:00|810.6|809.8|812.8|812.2|813.4|812.6|810.6|809.8|6276
1657791900000|2022-07-14 09:45:00|812.6|811.8|811|810.4|812.6|812.2|809|808.4|8510
1657792200000|2022-07-14 09:50:00|810.8|810.2|808|807.2|811|810.2|806.6|806.2|18572
1657792500000|2022-07-14 09:55:00|808.2|807.4|807.8|807.4|808.6|808.2|807.2|806.4|3230
1657792800000|2022-07-14 10:00:00|807.6|807.6|806.4|805.6|807.8|807.6|805.4|804.6|5203
1657793100000|2022-07-14 10:05:00|806.6|805.8|808|807.4|808|807.6|806.4|805.6|2589
1657793400000|2022-07-14 10:10:00|807.8|807|806.8|806.2|808.6|807.6|806.8|806.2|3761
1657793700000|2022-07-14 10:15:00|806.6|806.4|804.2|803.8|808.2|807.4|804|803.8|15514
1657794000000|2022-07-14 10:20:00|804|803.4|803.8|803.2|805|804.6|802.4|801.6|16218
1657794300000|2022-07-14 10:25:00|804.2|803.4|803.8|803.4|805|804.2|802.8|802.4|4086
1657794600000|2022-07-14 10:30:00|803.6|803.6|804.2|803.6|804.6|804|803|802.6|6292
1657794900000|2022-07-14 10:35:00|804|803.4|804.6|804|805.6|804.8|802.6|802.2|10452
1657795200000|2022-07-14 10:40:00|804.4|803.6|800|799.4|804.4|803.6|799.8|799.2|9894
1657795500000|2022-07-14 10:45:00|800.4|799.6|802.2|801.6|802.6|802|800.2|799.4|14975
1657795800000|2022-07-14 10:50:00|802|801.4|797|796.4|802.2|801.4|796.2|795.2|9430
1657796100000|2022-07-14 10:55:00|796.8|796.2|794.2|793.8|796.8|796.6|792|791.2|68749
1657796400000|2022-07-14 11:00:00|794|794|789.8|789|794.4|794|787.8|786.8|48497
1657796700000|2022-07-14 11:05:00|789.6|788.4|790.2|789.6|790.8|789.6|787|786|22744
1657797000000|2022-07-14 11:10:00|790|789.8|791.8|791.4|792.2|791.4|789.8|789.2|5749
1657797300000|2022-07-14 11:15:00|791.6|791.6|792.8|792.2|793.4|792.4|790|789.2|10282
1657797600000|2022-07-14 11:20:00|792.6|791.8|792.8|792.4|795|794|791.6|791.2|16603
1657797900000|2022-07-14 11:25:00|792.6|792|788|787.4|792.8|792.2|787.8|787.2|18576
1657798200000|2022-07-14 11:30:00|788.2|787.6|784.2|783.6|792.4|791|783.8|783.4|57827
1657798500000|2022-07-14 11:35:00|784|783.8|785|784.4|785.8|784.8|783.4|782.8|18507
1657798800000|2022-07-14 11:40:00|784.8|784.6|786.4|785.8|787.2|786.2|784.4|784|9774
1657799100000|2022-07-14 11:45:00|786.2|785.6|784.6|783.8|786.6|786|784.4|783.6|4965
1657799400000|2022-07-14 11:50:00|784.8|784|788.4|787.6|788.6|787.6|784.8|784|6899
1657799700000|2022-07-14 11:55:00|788.2|787.8|785|784.4|790.2|789.4|784.8|784|10275
1657800000000|2022-07-14 12:00:00|784.4|784|785.4|784.8|785.4|784.8|784.4|784|4136
1657800300000|2022-07-14 12:05:00|785.2|784.4|783.8|782.8|786.2|785.4|783.2|782.4|8147
1657800600000|2022-07-14 12:10:00|784|783|787|786.4|787|786.6|784|782.8|3371
1657800900000|2022-07-14 12:15:00|787.4|786.6|785|784.6|787.4|786.8|785|784.6|8862
1657801200000|2022-07-14 12:20:00|784.8|784|779.2|778.4|784.8|784|778|777.4|26418
1657801500000|2022-07-14 12:25:00|779.4|778.6|782|781.4|782.2|781.6|779.4|778.6|11547
1657801800000|2022-07-14 12:30:00|782.2|782|783.2|782.6|785.2|784.2|781.4|779.2|18849
1657802100000|2022-07-14 12:35:00|783.6|782.8|780.6|779.6|783.8|783|779|778.4|21122
1657802400000|2022-07-14 12:40:00|780.4|779.4|779|778.4|780.4|779.4|778.2|777.6|2788
1657802700000|2022-07-14 12:45:00|779.4|778.2|777.8|777|782|781.6|777|776|26295
1657803000000|2022-07-14 12:50:00|777.6|777.2|777.6|776.6|778.2|777.6|776.6|776.2|11928
1657803300000|2022-07-14 12:55:00|777.4|776.8|777.4|776.8|778.8|778.2|776|775.6|9651
1657803600000|2022-07-14 13:00:00|777.2|776.4|777.6|777.2|780|779.2|776.8|776.2|10087
1657803900000|2022-07-14 13:05:00|777.4|777|776.6|776|778.6|778|776|775.4|11282
1657804200000|2022-07-14 13:10:00|776.8|776.2|777|776.6|778.4|778.2|776.4|776.2|10435
1657804500000|2022-07-14 13:15:00|776.8|776.2|780.6|780|780.6|780.2|776|775.4|14426
1657804800000|2022-07-14 13:20:00|780.4|780.2|785.2|784.6|785.6|784.6|777|776|60490
1657805100000|2022-07-14 13:25:00|784.8|784.8|786.6|786.2|787.8|787.2|784.6|784|8346
1657805400000|2022-07-14 13:30:00|786.8|786.4|781.2|780.8|788.6|787.6|780.8|780.4|23750
1657805700000|2022-07-14 13:35:00|781|780.6|778.4|777.6|781.4|780.6|777.6|776.6|20234
1657806000000|2022-07-14 13:40:00|778.2|777.8|776.2|775.8|778.2|777.8|774.8|774.4|24714
1657806300000|2022-07-14 13:45:00|776.4|776|774.8|774.2|778|777.6|774.8|774|20198
1657806600000|2022-07-14 13:50:00|775|774.4|777.4|776.8|778|777.2|774.6|773.8|23626
1657806900000|2022-07-14 13:55:00|777.2|776.6|776|775.4|780.6|780|775.2|774.6|49654
1657807200000|2022-07-14 14:00:00|776.4|775.6|772.8|772.4|777.8|777.4|772.4|772.2|39990
1657807500000|2022-07-14 14:05:00|773|772.6|769.2|768.8|773.2|772.6|768|767.4|22935
1657807800000|2022-07-14 14:10:00|769.4|769|769.6|769.2|770.4|769.8|767|766.4|13939
1657808100000|2022-07-14 14:15:00|769.4|769|768|767.4|770.4|770|767.2|767|12125
1657808400000|2022-07-14 14:20:00|768.4|767.6|775.2|774.6|775.2|774.6|768.4|767.6|14556
1657808700000|2022-07-14 14:25:00|775.4|774.8|778|777.4|778.2|777.8|775|774.6|15808
1657809000000|2022-07-14 14:30:00|777.8|777.6|778.4|778|780.4|779.8|775|774.2|59420
1657809300000|2022-07-14 14:35:00|778.2|777.8|777.2|776.4|779.6|779.4|776|775.2|8856
1657809600000|2022-07-14 14:40:00|777|776.6|774.4|773.8|777|776.6|774|773.6|8939
1657809900000|2022-07-14 14:45:00|774.6|774|774.4|773.8|776|775.6|774.2|773.6|8569
1657810200000|2022-07-14 14:50:00|774.2|773.6|776.6|776|776.6|776|773.2|772.6|15460
1657810500000|2022-07-14 14:55:00|776.8|776.2|776|775.8|777|776.4|775|774.4|12446
1657810800000|2022-07-14 15:00:00|776.4|776|777|776.6|778.8|778.2|776.4|776|30359
1657811100000|2022-07-14 15:05:00|776.8|776.4|777.8|777.2|778|777.4|776.4|776|9733
1657811400000|2022-07-14 15:10:00|778|777.4|776.4|776|779|778.4|776.2|776|14087
1657811700000|2022-07-14 15:15:00|776.2|775.8|776.8|776.2|778|777.6|775.8|775.2|16264
1657812000000|2022-07-14 15:20:00|777|776.4|777.8|777.2|779|778.2|777|776.2|36293
1657812300000|2022-07-14 15:25:00|777.6|777.4|777.6|777.2|778|777.6|777.2|776.8|14753
1657868400000|2022-07-15 07:00:00|778.6|776|774.6|773.4|782.6|777|774.6|772|19264
1657868700000|2022-07-15 07:05:00|774.4|772.6|772.6|771.4|774.4|772.6|769|768|8976
1657869000000|2022-07-15 07:10:00|772.4|770.8|764.6|763.6|772.4|770.8|763.8|762.4|15225
1657869300000|2022-07-15 07:15:00|764.4|763.8|769.6|768.4|769.6|768.6|764.2|763.6|8671
1657869600000|2022-07-15 07:20:00|769.8|768.6|770.2|769|772.6|771.4|768.6|767.8|9958
1657869900000|2022-07-15 07:25:00|770.4|769.2|771.8|770.6|772.4|771.4|770|769|10468
1657870200000|2022-07-15 07:30:00|771.6|770.8|767.4|766.6|772.6|771.6|766.6|766|8807
1657870500000|2022-07-15 07:35:00|767.2|766|768.4|767.8|771.4|770.4|766.6|766|12652
1657870800000|2022-07-15 07:40:00|768.2|767.6|765.8|765.4|768.4|767.6|764|763.2|8500
1657871100000|2022-07-15 07:45:00|766|765.6|765|764.2|768|767|764.8|763.8|5427
1657871400000|2022-07-15 07:50:00|764.8|764|765.6|765|765.8|765.2|762.2|761.2|7130
1657871700000|2022-07-15 07:55:00|766|765.2|768.6|768|770.2|769.4|766|765|3600
1657872000000|2022-07-15 08:00:00|769|768.2|772.4|771.6|772.4|772|768|767.4|8353
1657872300000|2022-07-15 08:05:00|772.6|771.8|775.4|774.6|777.4|776.2|772.6|771.8|10396
1657872600000|2022-07-15 08:10:00|775.2|774.4|780.4|779.6|780.4|779.8|774.4|773.6|22767
1657872900000|2022-07-15 08:15:00|780.2|779.2|781.2|780.2|781.4|780.2|777.6|777|9127
1657873200000|2022-07-15 08:20:00|781.4|780.4|783.6|782.6|784|783|781.2|780.4|17768
1657873500000|2022-07-15 08:25:00|783.4|782.4|780.4|779.6|783.4|782.6|779|778.6|11257
1657873800000|2022-07-15 08:30:00|780.8|779.8|781.4|780.4|783.4|782.8|780.8|779.8|10341
1657874100000|2022-07-15 08:35:00|781.2|780.6|779.4|778.6|783.6|783|779.2|778.6|19171
1657874400000|2022-07-15 08:40:00|779.6|778.8|781.8|781.2|782.6|782.4|779.4|778.6|11439
1657874700000|2022-07-15 08:45:00|782|781.4|780.2|779.8|782|781.6|779.6|778.8|9250
1657875000000|2022-07-15 08:50:00|780.4|780|779|778.6|780.6|780.4|779|778.6|8688
1657875300000|2022-07-15 08:55:00|778.8|778.4|775.6|775.2|778.8|778.4|775.6|775|6261
1657875600000|2022-07-15 09:00:00|775.8|775.6|775.6|775.2|776.4|776.2|775.2|774.6|7573
1657875900000|2022-07-15 09:05:00|775.4|774.8|777|776.2|777.6|777.2|775.2|774.8|8713
1657876500000|2022-07-15 09:15:00|778.6|777.4|765|764.4|778.6|777.4|764.6|763.6|62316
1657876800000|2022-07-15 09:20:00|764.8|764.6|765.8|765.2|766.6|766.2|763.8|763|11798
1657877100000|2022-07-15 09:25:00|766|765.4|767|766.4|767.4|767|765.2|765|6599
1657877400000|2022-07-15 09:30:00|766.8|766|769.4|768.8|770.4|769.4|766.4|766|6078
1657877700000|2022-07-15 09:35:00|769.2|768.6|767.6|767|769.2|768.6|766.2|766|5117
1657878000000|2022-07-15 09:40:00|768|767.2|767.6|766.8|768.4|767.8|767.4|766.6|5825
1657878300000|2022-07-15 09:45:00|767.4|767|768.8|768.4|769.6|768.8|766.4|765.8|10403
1657878600000|2022-07-15 09:50:00|768.6|768.2|768|767.6|768.8|768.6|767|766.4|48778
1657878900000|2022-07-15 09:55:00|767.8|767.2|768.4|768|769.8|769.4|767.6|767|9775
1657879200000|2022-07-15 10:00:00|768.6|768.2|767.6|766.8|768.6|768.4|766.6|766|14041
1657879500000|2022-07-15 10:05:00|767.4|766.6|767.8|767.4|767.8|767.6|766.4|765.4|10851
1657879800000|2022-07-15 10:10:00|768.2|767.6|769.4|768.6|769.6|769.2|768.2|767.4|9373
1657880100000|2022-07-15 10:15:00|769.2|768.2|768.2|767.6|769.2|768.2|767|766.6|6225
1657880400000|2022-07-15 10:20:00|768.4|767.8|767|766.4|768.8|768.2|766.8|766.4|7105
1657880700000|2022-07-15 10:25:00|766.8|766.6|767.2|766.4|767.8|767.4|766.8|766.2|5907
1657881000000|2022-07-15 10:30:00|767|766.2|766.2|765.6|767|766.4|765.6|765.2|6557
1657881300000|2022-07-15 10:35:00|766|765.4|765|764.6|766.2|765.4|763.6|762.8|9616
1657881600000|2022-07-15 10:40:00|765.4|764.8|766.4|766|766.4|766|764.4|764|9201
1657881900000|2022-07-15 10:45:00|766.2|766.2|769.2|768.6|769.4|768.8|766.2|766|3975
1657882200000|2022-07-15 10:50:00|769|768.4|769.8|769.4|770|769.4|767.4|766.8|13602
1657882500000|2022-07-15 10:55:00|769.6|769.2|766.6|766|770|769.4|766|765.2|8230
1657882800000|2022-07-15 11:00:00|766.4|766.2|767.6|767.2|768.2|767.6|766.4|766|4927
1657883100000|2022-07-15 11:05:00|767.8|767.4|767.6|767.2|769|768.4|767.4|766.8|9286
1657883400000|2022-07-15 11:10:00|767.4|767|768.4|768.2|769|768.6|766.4|766|11380
1657883700000|2022-07-15 11:15:00|768.2|768|766.6|766.2|768.4|768.2|766.6|766|6319
1657884000000|2022-07-15 11:20:00|766.8|766|768.8|768.6|769.2|768.6|766|765.8|12008
1657884300000|2022-07-15 11:25:00|769|768.4|770|769.6|770.6|770.4|768.8|768.2|6558
1657884600000|2022-07-15 11:30:00|770.2|769.8|770.8|770.4|772.2|771.8|770.2|769.6|9188
1657884900000|2022-07-15 11:35:00|771|770.6|771|770.8|772.2|772|770.4|770|10095
1657885200000|2022-07-15 11:40:00|770.8|770.6|769.8|769.4|771|770.6|769.4|769.2|5152
1657885500000|2022-07-15 11:45:00|770|769.6|769.6|769.2|770.6|770.4|769.6|769.2|7591
1657885800000|2022-07-15 11:50:00|769.4|769|768.2|767.4|769.8|769.4|767.4|766.8|29288
1657886100000|2022-07-15 11:55:00|768.4|767.6|764.6|764.2|769.4|768.6|764|763.4|13755
1657886400000|2022-07-15 12:00:00|764.4|764|765.2|764.8|765.4|764.8|764|763.4|14711
1657886700000|2022-07-15 12:05:00|765|764.6|765|764.6|765.4|765|764.6|764.4|2923
1657887000000|2022-07-15 12:10:00|764.8|765|763.8|763.2|766|765.8|763|762.6|10523
1657887300000|2022-07-15 12:15:00|764|763.4|766.4|766|767|766.6|763.6|763.2|19105
1657887600000|2022-07-15 12:20:00|766.6|766.2|767.4|766.8|767.8|767.4|766.4|766|12615
1657887900000|2022-07-15 12:25:00|767.6|767|770.6|769.8|770.6|769.8|767.2|766.8|11536
1657888200000|2022-07-15 12:30:00|770.4|769.6|770.4|770|771|770.8|766.6|765.8|54471
1657888500000|2022-07-15 12:35:00|770.6|770.2|774.8|774.2|775|774.4|770.6|769.8|11327
1657888800000|2022-07-15 12:40:00|774.6|774.4|774.4|774|776.6|776|774|773.6|14064
1657889100000|2022-07-15 12:45:00|774.2|774.2|779|778.6|779.2|778.8|774.2|774.2|17843
1657889400000|2022-07-15 12:50:00|779.2|778.8|781.2|780.8|781.2|781|778.8|778.4|17284
1657889700000|2022-07-15 12:55:00|781.4|781|783.6|783|783.6|783|780.2|780|22642
1657890000000|2022-07-15 13:00:00|783|782.4|781.4|780.8|784|783.6|780.2|779.6|28218
1657890300000|2022-07-15 13:05:00|781.8|781|783.2|782.4|783.2|782.6|781.4|780.8|20859
1657890600000|2022-07-15 13:10:00|783|782.6|781.4|781|783.2|782.8|781.4|781|9402
1657890900000|2022-07-15 13:15:00|781.2|780.8|782|781.4|782.2|781.8|779.2|778.6|18649
1657891200000|2022-07-15 13:20:00|782.2|781.6|778.2|777.2|783.2|782.6|777.8|777|27007
1657891500000|2022-07-15 13:25:00|778.4|777.4|775.8|775|780.2|779.8|774|773.8|13615
1657891800000|2022-07-15 13:30:00|776|775.2|774.4|774|776.8|776|773.2|772.4|52646
1657892100000|2022-07-15 13:35:00|775|774.2|770.8|770.2|776.6|776.2|770|769.6|38725
1657892400000|2022-07-15 13:40:00|771|770.4|767.2|766.8|771.4|770.8|767.2|766.8|14056
1657892700000|2022-07-15 13:45:00|767.4|767|767.2|766.8|768.2|767.6|764.6|763.8|17407
1657893000000|2022-07-15 13:50:00|767.6|767|760.4|759.8|768.8|768|760|759.6|45462
1657893300000|2022-07-15 13:55:00|760.2|760|765.4|764.6|765.6|765|760.2|760|11243
1657893600000|2022-07-15 14:00:00|766.6|764.8|770|769|772|771.4|765.6|764.8|81384
1657893900000|2022-07-15 14:05:00|769.8|769.2|761|760.4|770.8|770.2|760.6|760.2|15312
1657894200000|2022-07-15 14:10:00|760.8|760.6|761|760.4|763.2|762.2|760.4|759.4|17466
1657894500000|2022-07-15 14:15:00|761.2|760.6|764.6|764.4|766.2|765.4|761.2|760.6|19561
1657894800000|2022-07-15 14:20:00|764.4|764.2|764|763.2|764.8|764.4|759|758.2|41475
1657895100000|2022-07-15 14:25:00|763.8|763.4|762|761.2|764.8|764.4|760.6|760.2|20345
1657895400000|2022-07-15 14:30:00|762.2|761.4|766|765.6|766|765.6|761.8|761.4|21635
1657895700000|2022-07-15 14:35:00|766.2|765.8|765.4|764.8|767|766.4|763.8|763.2|22045
1657896000000|2022-07-15 14:40:00|765.2|764.6|761.8|761.4|765.4|764.6|761.8|761.2|32150
1657896300000|2022-07-15 14:45:00|762.2|761.6|761|760.4|763.2|762.8|760|759.2|26464
1657896600000|2022-07-15 14:50:00|760.8|760.2|761.4|760.8|762.2|762|760|759.6|17815
1657896900000|2022-07-15 14:55:00|761.2|761|762|761.6|763.4|762.8|760.6|760.2|38074
1657897200000|2022-07-15 15:00:00|762.2|761.8|762|761.8|765|764.6|762|761.6|37067
1657897500000|2022-07-15 15:05:00|762.2|761.6|762.8|762.4|763|762.6|761.2|760.8|21489
1657897800000|2022-07-15 15:10:00|763|762.6|763.6|763.2|763.6|763.2|762.2|762|20456
1657898100000|2022-07-15 15:15:00|764|763.4|762|761.6|764|763.6|761.6|761.4|43503
1657898400000|2022-07-15 15:20:00|761.8|761.8|762.4|762|764.4|763.8|761.8|761.4|31965
1657898700000|2022-07-15 15:25:00|762.6|762.2|763|762.6|763.2|762.6|761.2|760.6|40780
1658127600000|2022-07-18 07:00:00|765.2|763.2|769.8|767.6|770|767.6|762.8|760.2|12894
1658127900000|2022-07-18 07:05:00|769.6|766.6|768.6|767.2|771.8|770.4|768|766.2|8106
1658128200000|2022-07-18 07:10:00|768.8|767.4|769.6|768.6|771.8|771|767.4|766|8994
1658128500000|2022-07-18 07:15:00|770.2|768.8|774.4|773.8|775|773.8|769.4|768.6|9662
1658128800000|2022-07-18 07:20:00|774.2|773.2|775.4|774.8|776.6|776.2|774|773.2|9085
1658129100000|2022-07-18 07:25:00|775.2|774.2|774.2|773.2|776.4|775.6|773|772|9049
1658129400000|2022-07-18 07:30:00|774.4|773.4|775.6|775|776.4|775.6|773.6|772.6|5923
1658129700000|2022-07-18 07:35:00|775.8|775.2|780.4|780|781.6|781|775.8|775|14328
1658130000000|2022-07-18 07:40:00|780.2|779.4|784.8|783.6|785.8|784.8|780|779.4|7660
1658130300000|2022-07-18 07:45:00|784.6|783.4|783.8|783.6|784.8|783.8|781.8|780.6|5027
1658130600000|2022-07-18 07:50:00|784|783.4|784.2|783.4|787.4|786|783.6|783|12874
1658130900000|2022-07-18 07:55:00|784.4|783.6|787.4|786.4|787.6|786.4|783.6|782.8|8328
1658131200000|2022-07-18 08:00:00|787.6|786.6|787.4|786.4|788|787.2|785.8|785.2|8159
1658131500000|2022-07-18 08:05:00|787.2|786.2|787.8|787|789.6|788.8|787.2|786.2|9912
1658131800000|2022-07-18 08:10:00|787.6|786.8|786.2|785.4|788.2|787.2|785.2|784.4|12335
1658132100000|2022-07-18 08:15:00|786.4|785.8|786.2|785.4|787|786.8|784.8|784.4|6224
1658132400000|2022-07-18 08:20:00|786|785.6|788.2|787.4|788.2|787.4|784.8|784|7294
1658132700000|2022-07-18 08:25:00|788|787.2|791|790.4|792|791.2|788|787.2|6690
1658133000000|2022-07-18 08:30:00|790.8|790|792.8|792.4|792.8|792.4|790.6|790|5704
1658133300000|2022-07-18 08:35:00|793.6|792.6|792.2|791.4|793.6|792.6|790.6|790.2|4339
1658133600000|2022-07-18 08:40:00|792.4|791.6|792.8|792|794.6|793.8|792.4|791.6|6646
1658133900000|2022-07-18 08:45:00|792.6|791.8|795|794.4|795|794.4|792|791.2|8394
1658134200000|2022-07-18 08:50:00|794.8|794.2|790|789.2|795|794.2|788.2|788|12691
1658134500000|2022-07-18 08:55:00|790.4|789.4|788.6|788.2|790.4|790|788.6|788|4430
1658134800000|2022-07-18 09:00:00|788.8|788|786.4|785.8|788.8|788.4|786.2|785.6|5686
1658135100000|2022-07-18 09:05:00|786.6|785.6|785.8|785.4|786.6|786.4|785.2|784.8|8345
1658135400000|2022-07-18 09:10:00|786|785.6|787.6|787|787.8|787.2|785.4|784.8|8873
1658135700000|2022-07-18 09:15:00|787.4|786.8|790.8|790.2|791.4|790.6|786.6|786|13914
1658136000000|2022-07-18 09:20:00|791|790.4|790.2|789.6|793.4|792.8|790|789.2|14666
1658136300000|2022-07-18 09:25:00|790|789.8|790.2|789.8|790.8|790.4|789.6|788.8|6431
1658136600000|2022-07-18 09:30:00|790.4|790|789|788.6|790.8|790.2|788.6|788|6794
1658136900000|2022-07-18 09:35:00|789.2|788.8|789.2|788.6|790.2|789.8|788.4|787.8|4931
1658137200000|2022-07-18 09:40:00|789.4|788.8|787.6|786.8|789.6|789|787|786.2|8923
1658137500000|2022-07-18 09:45:00|787.4|786.6|787|786.4|788.2|787.6|786.6|786.2|5724
1658137800000|2022-07-18 09:50:00|787.2|786.2|786.8|786.2|789.2|788.4|786.6|786.2|5881
1658138100000|2022-07-18 09:55:00|787.2|786.4|787|786.6|787.6|787.2|786.2|785.8|13175
1658138400000|2022-07-18 10:00:00|786.8|786.4|786|785.6|787|786.4|784|783.2|15055
1658138700000|2022-07-18 10:05:00|786.2|785|786.4|785.4|786.4|785.6|784.6|784|11687
1658139000000|2022-07-18 10:10:00|786.2|785.6|786.4|786|786.8|786.2|785.6|785|4494
1658139300000|2022-07-18 10:15:00|786.2|785.8|786.4|785.8|787.2|786.6|785.8|785.2|3935
1658139600000|2022-07-18 10:20:00|786.2|785.6|785.8|785.2|786.4|786|785|784.6|10535
1658139900000|2022-07-18 10:25:00|785.6|784.8|785.6|785|786|785.4|785|784.4|5039
1658140200000|2022-07-18 10:30:00|785.4|785.2|784.8|784.2|785.8|785.2|784.8|784.2|6061
1658140500000|2022-07-18 10:35:00|784.6|784.4|784.6|784.2|784.8|784.4|783.6|783|6103
1658140800000|2022-07-18 10:40:00|784.4|784.4|785.4|785|785.4|785|784|783.6|4256
1658141100000|2022-07-18 10:45:00|785.2|784.8|785.8|785.6|786|785.6|784.4|783.8|7080
1658141400000|2022-07-18 10:50:00|786|785.4|785.8|785.4|786.8|786.2|785.6|785.2|3685
1658141700000|2022-07-18 10:55:00|786|785.2|784.6|784.2|786.4|785.8|784.6|783.8|2506
1658142000000|2022-07-18 11:00:00|784.4|784|783.4|782.8|785.2|784.8|783.4|782.8|16240
1658142300000|2022-07-18 11:05:00|783.2|783|781.6|781|783.4|783.2|781.4|780.4|10402
1658142600000|2022-07-18 11:10:00|781.4|780.8|780.6|780.4|781.4|780.8|780|779.6|5010
1658142900000|2022-07-18 11:15:00|780.4|780.2|778|777.6|781.6|781|777.2|777|21374
1658143200000|2022-07-18 11:20:00|778.2|777.4|779.2|778.6|780|779.8|777.2|776.2|9691
1658143500000|2022-07-18 11:25:00|779|778.8|777|776.6|779.2|778.8|776.8|776.4|30314
1658143800000|2022-07-18 11:30:00|776.8|776.8|780.2|779.6|780.2|779.6|776.8|776.6|15457
1658144100000|2022-07-18 11:35:00|780|779.2|780.8|780.2|781.6|781.4|779.6|779.2|9308
1658144400000|2022-07-18 11:40:00|780.6|780|780.6|780|781.4|781|780|779.8|9750
1658144700000|2022-07-18 11:45:00|780.4|780.2|782|781.4|783.2|782.6|780.4|780.2|2449
1658145000000|2022-07-18 11:50:00|781.8|781.2|781.2|780.6|782|781.4|780.4|780|7132
1658145300000|2022-07-18 11:55:00|781|780.4|781.6|781.2|782|781.8|781|780.4|3859
1658145600000|2022-07-18 12:00:00|781.8|781.4|781|780.6|782.4|782|780.6|780|11286
1658145900000|2022-07-18 12:05:00|781.2|780.8|781|780.6|782.2|781.8|781|780.4|3967
1658146200000|2022-07-18 12:10:00|780.8|780.2|780.4|779.6|781.2|780.8|779.8|779|15273
1658146500000|2022-07-18 12:15:00|780.2|779.4|780.2|780|780.8|780.4|779|778.4|10560
1658146800000|2022-07-18 12:20:00|780.4|779.8|778.4|777.6|780.8|780.4|778|777.4|10605
1658147100000|2022-07-18 12:25:00|778.2|777.8|776.8|776.2|778.4|777.8|776.6|776|5036
1658147400000|2022-07-18 12:30:00|776.6|775.8|777.4|776.8|777.4|776.8|775.2|775|11580
1658147700000|2022-07-18 12:35:00|777|776.6|776.8|776.2|779.8|778.8|776.4|776|10730
1658148000000|2022-07-18 12:40:00|776.6|776|777.6|777|778|777.2|775.4|775|7902
1658148300000|2022-07-18 12:45:00|777.4|776.8|777.8|777.2|777.8|777.2|776.4|776|6222
1658148600000|2022-07-18 12:50:00|777.6|777|775.8|775.2|777.8|777.2|775.8|775|5857
1658148900000|2022-07-18 12:55:00|775.6|775|774.8|774|778|777.4|774.4|774|20982
1658149200000|2022-07-18 13:00:00|774.6|774.2|775|774.4|776|775.4|773.6|772.8|20752
1658149500000|2022-07-18 13:05:00|775.2|774.6|775.4|774.8|777|776|775|774.6|10513
1658149800000|2022-07-18 13:10:00|775.6|775|775.2|774.8|775.6|775.2|774.4|774|14838
1658150100000|2022-07-18 13:15:00|775|775|775.8|775.2|776.4|776|774.2|773.8|11592
1658150400000|2022-07-18 13:20:00|775.4|775|774.8|774.6|775.8|775.2|774.8|774.4|7443
1658150700000|2022-07-18 13:25:00|774.6|774.4|773.8|773.6|774.8|774.4|772.2|771.4|15248
1658151000000|2022-07-18 13:30:00|774|773.8|782.6|781.8|782.6|781.8|773.6|772.8|20975
1658151300000|2022-07-18 13:35:00|782.4|781.6|782.4|781.8|785.6|784.8|780.6|779.6|15437
1658151600000|2022-07-18 13:40:00|782.2|781.6|783.6|782.8|785.6|785|781.4|780.6|13161
1658151900000|2022-07-18 13:45:00|783.8|783.2|788|787.4|788.2|787.4|781.8|781|27911
1658152200000|2022-07-18 13:50:00|788.2|787.2|785.6|784.8|788.2|787.6|784.4|784|18998
1658152500000|2022-07-18 13:55:00|785.4|785|786.4|786|787.6|786.4|785|784.6|15321
1658152800000|2022-07-18 14:00:00|786.2|786.2|783.8|783.2|788.4|787.4|783|782.8|18968
1658153100000|2022-07-18 14:05:00|783.6|782.8|781.8|781.2|784|783.6|781|780.4|22326
1658153400000|2022-07-18 14:10:00|781.6|781.4|778.6|778.2|781.6|781.4|778|777.6|16139
1658153700000|2022-07-18 14:15:00|778.4|778|779.6|779.2|780.8|780.4|778.4|777.8|13014
1658154000000|2022-07-18 14:20:00|779.4|779|777.6|777|781|780.4|777.2|776.8|17130
1658154300000|2022-07-18 14:25:00|777.4|777.2|780.2|780|780.4|780|777.2|777.2|10474
1658154600000|2022-07-18 14:30:00|780.4|780.2|781.6|781.2|782.6|781.6|779.8|779.2|13720
1658154900000|2022-07-18 14:35:00|782|781.4|780.6|780|782.4|781.8|780|779.4|9281
1658155200000|2022-07-18 14:40:00|780.8|780.2|779.4|779|781.4|781|779.4|779|13249
1658155500000|2022-07-18 14:45:00|779.2|778.8|777.2|776.6|779.4|779.2|777|776.6|13990
1658155800000|2022-07-18 14:50:00|777|776.8|779.4|778.8|779.8|779.2|777|776.6|13077
1658156100000|2022-07-18 14:55:00|779.2|778.6|780.2|780|780.2|780|778.6|778|15991
1658156400000|2022-07-18 15:00:00|780.4|780.2|781.6|781.4|782|781.4|779.4|779|70803
1658156700000|2022-07-18 15:05:00|782.2|781.6|781.4|780.8|783.8|783|780.8|780.4|28650
1658157000000|2022-07-18 15:10:00|781.8|781|780.4|780|782.2|782|779.6|779.2|15544
1658157300000|2022-07-18 15:15:00|780.2|779.8|781|780.4|781.4|781|779.8|779.6|15671
1658157600000|2022-07-18 15:20:00|780.8|780.6|779.8|779.6|781.2|780.8|779.4|779|17505
1658157900000|2022-07-18 15:25:00|780|779.8|781.6|780.6|782|781|779.6|779.2|20042
1658214000000|2022-07-19 07:00:00|772|761.4|774.6|771|778|772.8|766.8|761.4|9770
1658214300000|2022-07-19 07:05:00|774|771.2|760|758.6|774|771.2|759.4|757.8|21125
1658214600000|2022-07-19 07:10:00|759.8|758.4|759|758|761.2|759.8|758.2|757.4|12158
1658214900000|2022-07-19 07:15:00|759.4|758.2|757.8|756.4|759.4|758.4|755.6|754.6|17244
1658215200000|2022-07-19 07:20:00|757.4|756.6|751.8|751.2|757.8|756.8|751.6|751|12970
1658215500000|2022-07-19 07:25:00|752|751.4|750.8|750|754.4|753.8|750.2|749.8|27683
1658215800000|2022-07-19 07:30:00|750.6|749|749.2|748.2|751.2|750|747.8|747|17261
1658216100000|2022-07-19 07:35:00|749|748.4|751.2|750.4|751.4|750.6|747.2|747|18938
1658216400000|2022-07-19 07:40:00|751.4|750.6|746.4|745.4|752.2|751.2|746.4|745.4|21363
1658216700000|2022-07-19 07:45:00|746.8|746|751|750.4|751.4|750.8|746.6|745.8|17985
1658217000000|2022-07-19 07:50:00|751.2|750.6|750.6|750|753|751.8|750.6|750|8913
1658217300000|2022-07-19 07:55:00|750.8|750.2|751|750.2|751|750.4|748.6|747.6|8965
1658217600000|2022-07-19 08:00:00|750.8|749.8|752.4|751.6|752.6|752|748.8|747.8|5240
1658217900000|2022-07-19 08:05:00|752.2|751.2|751.4|750.8|752.4|751.2|750.2|749.4|10067
1658218200000|2022-07-19 08:10:00|751.2|751.4|749.4|749|751.6|751.4|747.4|746.6|17067
1658218500000|2022-07-19 08:15:00|749.8|749.2|751.8|751|752.6|752|749.6|749.2|9915
1658218800000|2022-07-19 08:20:00|751.6|750.8|754|753.6|754.6|754|750.6|750|16696
1658219100000|2022-07-19 08:25:00|754.4|753.8|756|755.2|756.4|755.8|754.4|753.8|2169
1658219400000|2022-07-19 08:30:00|755.6|754.4|756.6|755.8|756.8|756|755.2|754.4|4216
1658219700000|2022-07-19 08:35:00|756.8|756|759.6|759|760.4|759.6|756|755.6|4891
1658220000000|2022-07-19 08:40:00|759.4|758.8|761.2|760.8|763.8|762.8|758.8|758|45591
1658220300000|2022-07-19 08:45:00|761.4|760.6|765.8|765.4|766|765.6|759.6|758.8|31766
1658220600000|2022-07-19 08:50:00|766.4|765.6|765.4|765|767.4|766.4|764.8|763.8|3661
1658220900000|2022-07-19 08:55:00|766|765.2|767|766.6|767.4|766.8|766|765|2209
1658221200000|2022-07-19 09:00:00|766.8|766.2|768|767.2|769.8|768.8|765.8|764.8|8979
1658221500000|2022-07-19 09:05:00|768.2|767.4|764.8|764.2|768.2|767.4|764.2|763.6|4896
1658221800000|2022-07-19 09:10:00|765|764.4|767.2|766.6|767.2|766.6|765|764.4|4242
1658222100000|2022-07-19 09:15:00|767|766.4|764.8|764|767|766.4|763.6|763.4|5704
1658222400000|2022-07-19 09:20:00|764.6|764.2|765.2|764.4|765.6|764.8|763.6|763.2|10393
1658222700000|2022-07-19 09:25:00|765.4|764.6|764.8|764.4|765.6|765.2|764.6|764|2641
1658223000000|2022-07-19 09:30:00|765|764.6|769.4|768.4|769.4|768.4|765|764.6|8349
1658223300000|2022-07-19 09:35:00|769.2|768.6|773.2|772.6|773.6|773|768.8|768.4|13313
1658223600000|2022-07-19 09:40:00|773|772.4|770.2|769.4|773.6|772.6|770.2|769.4|13997
1658223900000|2022-07-19 09:45:00|770|769.2|769.2|768.6|770.8|770|768.2|768|13572
1658224200000|2022-07-19 09:50:00|769|768.2|767.8|767|769.4|769|766.6|766|12720
1658224500000|2022-07-19 09:55:00|767.6|766.8|767.2|766.4|767.8|767|766|765.4|6273
1658224800000|2022-07-19 10:00:00|767.4|766.6|765.8|765.2|767.6|766.6|764|763.4|9350
1658225100000|2022-07-19 10:05:00|766.2|765.4|768.4|768|768.6|768|766.2|765.2|4459
1658225400000|2022-07-19 10:10:00|768.6|768.2|768|767.2|769.4|768.8|765.6|764.8|12662
1658225700000|2022-07-19 10:15:00|767.8|767.4|767.2|766.4|767.8|767.4|766.8|766.2|3673
1658226000000|2022-07-19 10:20:00|767.4|766.6|768|767.6|768.2|767.8|767.4|766.6|3057
1658226300000|2022-07-19 10:25:00|767.8|767.4|765.2|764.6|768|767.6|764.6|763.8|20119
1658226600000|2022-07-19 10:30:00|765.4|764.8|766.6|766|767.8|767|765.2|764.8|11494
1658226900000|2022-07-19 10:35:00|766.8|766.2|767.4|766.4|767.6|767.2|766.6|766|2742
1658227200000|2022-07-19 10:40:00|767.2|766.6|766.2|765.6|767.4|766.6|766|765.6|5899
1658227500000|2022-07-19 10:45:00|766|765.4|766.2|765.6|766.8|766|765.6|765|9195
1658227800000|2022-07-19 10:50:00|766.4|765.8|766.8|766.2|768.8|768.2|766.4|765.6|11040
1658228100000|2022-07-19 10:55:00|766.6|766|768.6|768|769.2|768.6|766.4|765.8|7163
1658228400000|2022-07-19 11:00:00|768.4|767.6|772.8|772|773|772.2|767.8|767.2|8108
1658228700000|2022-07-19 11:05:00|772.6|771.8|772|771.4|773|772|771.8|771.4|5556
1658229000000|2022-07-19 11:10:00|772.2|771.6|775.4|774.6|777|775.8|772.2|771.6|6685
1658229300000|2022-07-19 11:15:00|775.2|774.8|774.2|773.6|775.8|775|774.2|773.4|5213
1658229600000|2022-07-19 11:20:00|774.4|773.8|776|775.4|776|775.4|773.6|773.2|4681
1658229900000|2022-07-19 11:25:00|776.4|775.6|774.6|774|777|776.4|773.6|773.2|9185
1658230200000|2022-07-19 11:30:00|775.2|774.2|776.8|775.8|776.8|776|775|774.2|2695
1658230500000|2022-07-19 11:35:00|776.6|776|775.2|774.4|776.6|776|774.6|773.8|4275
1658230800000|2022-07-19 11:40:00|775|774.6|775.4|774.8|776|775.4|774.8|774|9605
1658231100000|2022-07-19 11:45:00|775.2|774.6|775.2|774.6|776|775.8|774.8|774.2|4844
1658231400000|2022-07-19 11:50:00|775.4|774.8|777|776.4|779|778|775.4|774.8|6559
1658231700000|2022-07-19 11:55:00|777.4|776.8|777.8|777.2|778|777.2|776.4|775.6|3446
1658232000000|2022-07-19 12:00:00|777.6|777|778.6|778|778.6|778|777.2|776.8|4550
1658232300000|2022-07-19 12:05:00|778.4|777.8|778|777.4|778.4|777.8|777|776.2|27107
1658232600000|2022-07-19 12:10:00|777.8|777.2|778|777.2|778.2|777.4|776.6|776|65638
1658232900000|2022-07-19 12:15:00|778.2|777.4|776.6|776|778.4|777.8|776.6|776|4872
1658233200000|2022-07-19 12:20:00|776.8|776.2|776.6|776|777.2|776.6|776.4|775.8|1419
1658233500000|2022-07-19 12:25:00|776.4|776.2|776.2|775.8|776.6|776.2|776|775.4|2203
1658233800000|2022-07-19 12:30:00|776|775.6|773.6|773.4|776.2|775.6|773.6|773.2|37479
1658234100000|2022-07-19 12:35:00|773.4|773|773|772.6|773.8|773.4|772.8|772.6|5207
1658234400000|2022-07-19 12:40:00|772.8|772.4|773.4|772.6|773.4|773|772.4|772|5702
1658234700000|2022-07-19 12:45:00|773.8|772.8|775.2|774.4|775.8|775|773.8|772.8|4973
1658235000000|2022-07-19 12:50:00|775|774.6|776.8|776.2|777|776.2|775|774.4|5444
1658235300000|2022-07-19 12:55:00|776.4|776|776.6|775.8|778.6|778.2|776.4|775.8|10855
1658235600000|2022-07-19 13:00:00|776.8|776|776.2|776|777.6|777.2|776.2|775.8|7528
1658235900000|2022-07-19 13:05:00|776|775.8|777.2|776.6|777.8|777|775.4|775.2|7735
1658236200000|2022-07-19 13:10:00|777|776.8|775.2|774.6|779|778.2|775.2|774.4|12206
1658236500000|2022-07-19 13:15:00|775.4|774.8|778.8|778.2|778.8|778.2|775.4|774.8|6895
1658236800000|2022-07-19 13:20:00|779|778.4|779.4|778.8|780.8|780.2|778.2|777.8|14935
1658237100000|2022-07-19 13:25:00|779.6|778.4|780.4|779.8|781.4|780.6|778.6|777.6|12001
1658237400000|2022-07-19 13:30:00|780.2|779.4|781.8|781.2|785.2|784.4|779.2|778.6|79331
1658237700000|2022-07-19 13:35:00|782|781.4|774.8|774.2|782.4|781.6|774.4|773.6|31609
1658238000000|2022-07-19 13:40:00|775|774.4|770.4|769.8|775|774.4|770|768.8|23154
1658238300000|2022-07-19 13:45:00|770.2|770|767.4|766.8|771.4|770.8|766.8|766.4|19743
1658238600000|2022-07-19 13:50:00|767.2|766.6|766.2|765.6|767.6|767|766|765.4|18833
1658238900000|2022-07-19 13:55:00|766|765.8|764.2|763.4|766.4|765.8|761.6|761.2|100339
1658239200000|2022-07-19 14:00:00|764.4|763.6|757.6|757.2|764.4|764|756.2|755.8|56488
1658239500000|2022-07-19 14:05:00|757.4|757|750.8|750.2|757.6|757|750.8|749.8|31198
1658239800000|2022-07-19 14:10:00|750.4|750|748.2|747.6|751.6|751|747|746.2|130388
1658240100000|2022-07-19 14:15:00|748|747.8|752.2|751.6|752.2|752|747.8|747.2|46076
1658240400000|2022-07-19 14:20:00|752.4|751.8|749.8|749.2|754.8|753.8|749.4|749|43547
1658240700000|2022-07-19 14:25:00|749.6|749.4|749|748.4|751.6|751.2|748.4|747.8|59160
1658241000000|2022-07-19 14:30:00|749.4|748.6|748.4|748|752.2|751.8|748.2|748|33193
1658241300000|2022-07-19 14:35:00|748.6|748.2|749.2|748.8|750.8|750.2|747.4|746.8|39628
1658241600000|2022-07-19 14:40:00|749|749|750.2|749.6|751|750.4|747.6|747.4|41995
1658241900000|2022-07-19 14:45:00|750.4|749.8|755|754.6|756.2|755.6|750.4|749.8|74569
1658242200000|2022-07-19 14:50:00|755.2|754.8|755.2|754.8|757.6|757|754|753.8|73499
1658242500000|2022-07-19 14:55:00|755|754.6|755|754.2|756.8|756.2|754.4|754|26734
1658242800000|2022-07-19 15:00:00|755.4|754.4|754.4|753.8|756|755.4|753.2|752.8|46615
1658243100000|2022-07-19 15:05:00|754.6|754|752.4|751.8|755|754.8|752.2|751.8|26303
1658243400000|2022-07-19 15:10:00|752.2|752|749.8|749.4|752.4|752|749.6|749.4|18646
1658243700000|2022-07-19 15:15:00|750|749.6|747.8|747.4|750.4|750|747.4|747|22987
1658244000000|2022-07-19 15:20:00|748.2|747.2|749|748.4|749.8|749.4|746.8|746.4|92910
1658244300000|2022-07-19 15:25:00|749.2|748.6|749.6|749.2|750.6|750.4|749|748.6|34599
1658300400000|2022-07-20 07:00:00|761.6|753.2|768.2|765.8|769.6|766|757.8|753.2|14870
1658300700000|2022-07-20 07:05:00|768|764.8|768.2|767.4|772.2|770.2|766.2|764.6|22300
1658301000000|2022-07-20 07:10:00|768|767.2|777|775.4|781|777.6|768|766|32131
1658301300000|2022-07-20 07:15:00|777.6|775.6|782.8|781.4|783.8|781.6|776|775|16775
1658301600000|2022-07-20 07:20:00|782.6|781.6|777.8|776.4|784|782.6|777.8|776.4|27199
1658301900000|2022-07-20 07:25:00|777.6|776.2|777.2|776|778.8|777.2|774.2|772|15033
1658302200000|2022-07-20 07:30:00|777.4|776.2|780.4|779.2|781.8|781.4|777|776.2|10194
1658302500000|2022-07-20 07:35:00|780|778.8|776.6|775.4|780.6|779.6|776.6|774.4|13098
1658302800000|2022-07-20 07:40:00|776.2|775.2|773.6|772.4|777.4|776.2|773.6|772.2|8753
1658303100000|2022-07-20 07:45:00|773.4|772.6|776.2|775.2|776.2|775.2|772|771.2|4999
1658303400000|2022-07-20 07:50:00|776|775.4|778.4|777.4|779.6|778.4|775|774.2|8738
1658303700000|2022-07-20 07:55:00|779|777.6|777|775.8|779.6|778.4|776|775.2|7872
1658304000000|2022-07-20 08:00:00|776.4|775.6|780.6|780|780.6|780.2|776|775.2|6224
1658304300000|2022-07-20 08:05:00|781.2|780.2|783.4|782.2|783.8|783|780.6|780|3543
1658304600000|2022-07-20 08:10:00|783.2|782.4|787.6|786.4|789.8|788.8|783.2|782.2|19559
1658304900000|2022-07-20 08:15:00|788.2|786.6|789.8|788.8|790.8|789.2|788|786.6|5515
1658305200000|2022-07-20 08:20:00|789.6|789|787.6|786.8|791|789.8|787.6|786.8|17111
1658305500000|2022-07-20 08:25:00|787.4|786.6|787.8|786.8|788.2|787.8|786.8|786.2|9036
1658305800000|2022-07-20 08:30:00|787.6|786.4|788.4|787.6|788.4|787.6|785.4|784.8|19444
1658306100000|2022-07-20 08:35:00|788|787.8|789|788|793.2|792.2|788|787.8|17487
1658306400000|2022-07-20 08:40:00|789.4|788.2|788.6|787.8|791|789.8|787.6|786.8|8831
1658306700000|2022-07-20 08:45:00|788.4|787.4|788|787.2|788.6|787.8|786|784.8|10338
1658307000000|2022-07-20 08:50:00|787.8|787|787.6|786.8|788.6|787.6|786.2|785.4|7482
1658307300000|2022-07-20 08:55:00|787.4|787|786.4|785.8|787.4|787|784|782.6|12189
1658307600000|2022-07-20 09:00:00|787.2|785.6|786.8|786|787.6|786.8|785|784.2|17379
1658307900000|2022-07-20 09:05:00|787|786.2|789.2|788.4|789.2|788.4|784.8|784.2|13593
1658308200000|2022-07-20 09:10:00|789.4|788.6|794.4|793.4|794.6|793.4|789.2|788.4|9234
1658308500000|2022-07-20 09:15:00|794.6|793.6|796.6|795.6|797|796|793.2|792.6|13604
1658308800000|2022-07-20 09:20:00|796.4|795.8|794.8|793.8|796.6|796|794.8|793.8|4501
1658309100000|2022-07-20 09:25:00|794.6|794|795.8|795.2|796.4|795.6|794.2|793.6|7853
1658309400000|2022-07-20 09:30:00|796|794.8|796.2|795.2|797.4|796.8|794.8|794.2|6943
1658309700000|2022-07-20 09:35:00|796|794.6|798.6|797.6|798.6|797.6|795.2|794.4|5533
1658310000000|2022-07-20 09:40:00|798.8|797.8|799.4|798.6|800.2|799.6|796.8|796.4|59280
1658310300000|2022-07-20 09:45:00|799.6|798.8|795.8|794.6|801|800|794.8|794|21852
1658310600000|2022-07-20 09:50:00|796|794.8|798.8|798|798.8|798.2|794.6|793.6|6892
1658310900000|2022-07-20 09:55:00|798.6|797.8|797.8|797|798.8|798|796.2|795.2|13984
1658311200000|2022-07-20 10:00:00|797.6|797.2|797.6|796.6|799|798.4|796.6|796|11981
1658311500000|2022-07-20 10:05:00|797.8|796.8|798.8|798|799|798.2|797.2|796.8|1094
1658311800000|2022-07-20 10:10:00|798.6|797.6|802|801.4|803.6|802.4|798|797.6|13344
1658312100000|2022-07-20 10:15:00|802.6|801.6|802.4|801.4|803.2|802.4|801.6|800.8|4116
1658312400000|2022-07-20 10:20:00|802.2|801.6|803|802|804.2|803.6|800.8|800|13592
1658312700000|2022-07-20 10:25:00|803.2|802.2|803|802.4|805|804|802.8|802.2|5454
1658313000000|2022-07-20 10:30:00|803.2|802.6|801.4|801|804.8|803.2|799.8|799.6|20455
1658313300000|2022-07-20 10:35:00|801.2|800.8|801.6|800.6|802.4|801.6|799.4|798.6|12342
1658313600000|2022-07-20 10:40:00|801.4|800.4|800.6|799.8|803.6|802.4|800.2|799.4|17027
1658313900000|2022-07-20 10:45:00|800.4|800|797.4|796.4|802.2|800.8|796|795.2|7742
1658314200000|2022-07-20 10:50:00|797.6|796.6|800.4|799.6|801|800|797|796.4|26933
1658314500000|2022-07-20 10:55:00|800.2|799.8|802.8|802|804.8|803.6|798|797.6|20218
1658314800000|2022-07-20 11:00:00|803|802.2|799.2|798.4|804|802.8|798.6|797.8|57515
1658315100000|2022-07-20 11:05:00|798.8|798.6|802.4|801.2|806.2|805|798.8|798.4|10847
1658315400000|2022-07-20 11:10:00|802.6|801.4|801.4|800|803.8|803.2|800.6|800|13009
1658315700000|2022-07-20 11:15:00|801.2|800.2|801.4|800.6|802.4|801.4|799.8|798.6|7021
1658316000000|2022-07-20 11:20:00|801.6|800.8|803.2|802.2|804.4|803.4|799.6|798.2|25075
1658316300000|2022-07-20 11:25:00|803|802|802|801.4|803.4|802.6|801.4|799.6|13971
1658316600000|2022-07-20 11:30:00|802.4|801.6|804|803.4|804.2|803.6|802.4|801.6|11379
1658316900000|2022-07-20 11:35:00|803.8|803.2|800.2|799.8|804.2|803.8|800.2|799.8|25693
1658317200000|2022-07-20 11:40:00|800|799.6|799.2|798.8|800.2|799.6|798.8|798.4|6724
1658317500000|2022-07-20 11:45:00|799|798.6|799.6|799|801|799.8|798.6|797.8|8085
1658317800000|2022-07-20 11:50:00|799.4|798.8|798.4|797.8|800|799.4|797.2|796.4|67336
1658318100000|2022-07-20 11:55:00|798.6|798|796.6|795.8|799.2|798.6|795.8|795.2|11386
1658318400000|2022-07-20 12:00:00|796.4|795.4|789.8|788.8|796.4|795.4|789.6|788.8|61649
1658318700000|2022-07-20 12:05:00|790|789|793.6|793|795.6|794.8|790|789|29092
1658319000000|2022-07-20 12:10:00|793.4|792|793.6|793|794.4|793.6|792.6|792|7216
1658319300000|2022-07-20 12:15:00|793.4|792.8|790.4|789.8|793.4|793|790.2|789.4|11255
1658319600000|2022-07-20 12:20:00|790.6|790|791.2|790.4|792.4|792|788.2|787.4|62186
1658319900000|2022-07-20 12:25:00|791|790.6|795|794|795.4|794.6|790.4|789.4|48825
1658320200000|2022-07-20 12:30:00|794.8|794.2|798.4|797.8|798.8|797.8|794.4|794|43850
1658320500000|2022-07-20 12:35:00|798.2|797.6|796.4|795.6|798.2|797.6|794.6|793.8|19379
1658320800000|2022-07-20 12:40:00|796|795.4|794|793.2|796|795.6|793|792.2|14114
1658321100000|2022-07-20 12:45:00|794.2|793.4|796.4|795.4|796.8|795.8|794.2|793.4|22474
1658321400000|2022-07-20 12:50:00|796.2|795.6|796.2|795.4|798.4|797.4|795.4|794.2|12412
1658321700000|2022-07-20 12:55:00|796|795.6|796|795.4|799|797.8|794.8|794|16116
1658322000000|2022-07-20 13:00:00|795.8|795.6|798|797|799|798.2|795.6|795.4|18742
1658322300000|2022-07-20 13:05:00|797.8|797.2|793.4|792.6|797.8|797.2|793.2|792.4|40074
1658322600000|2022-07-20 13:10:00|793.2|792.2|791.4|790.8|793.4|792.2|790.4|788.8|28020
1658322900000|2022-07-20 13:15:00|791.8|791|796.2|795.4|797.4|796.6|791.8|791|43690
1658323200000|2022-07-20 13:20:00|796.4|795.6|798.6|797.8|799.6|798.6|796.2|795.6|19016
1658323500000|2022-07-20 13:25:00|798.4|797.6|798.6|797.8|798.8|798|797|796.4|17107
1658323800000|2022-07-20 13:30:00|798.4|797.6|800.6|799.8|801.2|800.2|794.4|793.8|40234
1658324100000|2022-07-20 13:35:00|800.8|800|802.2|801.8|804.8|804|799.4|798.2|48441
1658324400000|2022-07-20 13:40:00|802|801.4|799.2|798|804.6|803.8|796.4|795.6|35433
1658324700000|2022-07-20 13:45:00|799|798.2|797.4|796.8|799.4|798.6|794.4|794|30078
1658325000000|2022-07-20 13:50:00|797.2|797|787.8|786.6|797.6|797.2|787.8|786.6|46275
1658325300000|2022-07-20 13:55:00|787.6|787|783.4|783|787.6|787.2|777.8|776.8|85758
1658325600000|2022-07-20 14:00:00|783.6|783.2|784.4|783.6|788.6|786.6|779.6|778.6|49643
1658325900000|2022-07-20 14:05:00|784.6|783.8|781.2|780.2|785.8|785|776.2|775.4|35637
1658326200000|2022-07-20 14:10:00|781|780.4|785.4|784.6|787|786.4|779.6|779|47540
1658326500000|2022-07-20 14:15:00|785.2|783.8|781.8|781.4|786|785.4|781.6|780.6|54685
1658326800000|2022-07-20 14:20:00|781.6|781.2|783.4|782.8|786.6|785.4|780.4|779.8|48993
1658327100000|2022-07-20 14:25:00|783|782.6|785.2|784.4|785.2|784.4|781.8|781.4|543522
1658327400000|2022-07-20 14:30:00|785|784.2|772.4|771.8|785|784.2|771|770.4|38368
1658327700000|2022-07-20 14:35:00|772.2|771.4|773.4|772.6|774.4|773.6|769.4|768.4|76049
1658328000000|2022-07-20 14:40:00|773.2|772.8|769.2|768.6|773.2|772.8|767.6|767|30753
1658328300000|2022-07-20 14:45:00|769|768.4|763.4|763|770.6|770|763.4|762.8|31048
1658328600000|2022-07-20 14:50:00|763.6|763.2|772.2|771.6|773|772.2|763.6|763.2|81605
1658328900000|2022-07-20 14:55:00|772|771.8|773.4|772.8|773.6|773|770.6|769.8|39929
1658329200000|2022-07-20 15:00:00|773|772.6|775|774.8|775.8|775.2|771.8|771.4|111758
1658329500000|2022-07-20 15:05:00|774.8|774.2|774.6|774|774.8|774.6|771.2|770.8|40557
1658329800000|2022-07-20 15:10:00|774.4|773.8|772.8|772.4|774.4|773.8|770.8|770.6|25271
1658330100000|2022-07-20 15:15:00|772.6|772.2|774.2|774|775|774.4|772|771.2|36548
1658330400000|2022-07-20 15:20:00|774|773.4|770|769.4|774.6|774.2|769|768.4|44981
1658330700000|2022-07-20 15:25:00|769.8|769.2|775.4|773.8|775.4|774.2|769.6|768.8|41894
1658386800000|2022-07-21 07:00:00|764|761.4|744.4|742.6|764.4|762.8|740|733|122794
1658387100000|2022-07-21 07:05:00|745.6|744.4|750.6|749|757.8|753|745.6|742.8|31776
1658387400000|2022-07-21 07:10:00|750.4|749.2|758.4|756.6|763.6|760|750.4|749|26795
1658387700000|2022-07-21 07:15:00|758.2|756.2|759.6|758.6|761.2|758.6|752.8|750.2|23712
1658388000000|2022-07-21 07:20:00|760|759|757.6|755.4|763.4|760.6|756.6|754.4|11000
1658388300000|2022-07-21 07:25:00|758|755.6|769|767.8|772.4|769.4|756.2|755.2|33020
1658388600000|2022-07-21 07:30:00|769.2|768|776.6|775|778|776|769.2|767.8|43486
1658388900000|2022-07-21 07:35:00|777|775.2|787.4|786|788|786|777|775.2|68312
1658389200000|2022-07-21 07:40:00|787.2|786.2|780.6|779.4|794.2|791.4|779.8|779.2|155894
1658389500000|2022-07-21 07:45:00|780.4|779.6|776.6|775.6|781.4|780.8|776.4|775.6|19262
1658389800000|2022-07-21 07:50:00|776.8|775.8|782.2|780.8|783.6|780.8|775.8|774.8|16932
1658390100000|2022-07-21 07:55:00|783.2|782.4|781.8|780.8|785.2|784|781.6|780.4|8881
1658390400000|2022-07-21 08:00:00|782|781|781.6|780|787|784.4|780.8|779|9865
1658390700000|2022-07-21 08:05:00|781.4|780.2|781.4|779.4|782|780.2|776.6|774.6|14800
1658391000000|2022-07-21 08:10:00|781.8|779.6|777|775.8|781.8|780.2|777|775.6|13504
1658391300000|2022-07-21 08:15:00|776.8|775.6|773.2|771.4|778.2|776.6|771.6|770.8|12710
1658391600000|2022-07-21 08:20:00|772.8|771.6|766|765|774.2|772.2|765.4|764.6|21745
1658391900000|2022-07-21 08:25:00|765.8|764.6|762.2|761.2|768|766.6|762.2|760.2|17932
1658392200000|2022-07-21 08:30:00|762.8|760.8|758|757.4|762.8|761|757.8|756.6|39310
1658392500000|2022-07-21 08:35:00|758.2|757.6|755.6|754.8|758.4|757.6|753.4|751.8|31661
1658392800000|2022-07-21 08:40:00|755.4|754.6|752.4|751.6|756.2|754.8|750.2|748.8|46961
1658393100000|2022-07-21 08:45:00|752.6|751.8|749.4|748.4|752.6|752|748|747.4|29895
1658393400000|2022-07-21 08:50:00|749.6|748.6|751|750.2|754.8|752.8|749.6|748.6|35138
1658393700000|2022-07-21 08:55:00|750.8|750.4|748.8|748|754.6|752.8|748|747.4|35887
1658394000000|2022-07-21 09:00:00|748.6|747.8|748.6|747.8|754|752.6|747.6|747.2|34678
1658394300000|2022-07-21 09:05:00|749|748|748|747.4|751.2|750|747.6|746.8|40114
1658394600000|2022-07-21 09:10:00|747.8|747.2|747.8|747|750|749|747.2|746.8|29398
1658394900000|2022-07-21 09:15:00|747.4|746.8|745.4|744.4|748.8|748.2|744.4|742.8|42837
1658395200000|2022-07-21 09:20:00|745.2|744.6|741.4|740.6|745.6|744.8|741.4|740.4|37980
1658395500000|2022-07-21 09:25:00|741.2|740.4|743.4|742.2|743.6|742.2|741|740.4|15391
1658395800000|2022-07-21 09:30:00|743.2|742|739.6|739|743.2|742|738.4|737|33720
1658396100000|2022-07-21 09:35:00|739.2|738.8|736.4|735.6|739.2|738.8|735.6|735|28540
1658396400000|2022-07-21 09:40:00|736.6|735.8|741.2|740.2|742.6|741.6|735.4|734.6|42946
1658396700000|2022-07-21 09:45:00|741|740.4|736|735.2|741.2|740.4|735|734|28177
1658397000000|2022-07-21 09:50:00|737|735.4|737.4|736.4|738.6|737.4|735.6|734.4|88728
1658397300000|2022-07-21 09:55:00|737|736.2|746.2|744.8|746.6|744.8|736.4|736|119544
1658397600000|2022-07-21 10:00:00|746|745|747.6|746.6|748.8|747.6|744.6|744.2|30133
1658397900000|2022-07-21 10:05:00|747.8|746.8|745.2|744.2|750.6|749.6|744.8|743.8|43718
1658398200000|2022-07-21 10:10:00|745.4|744.4|750.2|749.4|752.8|750.6|745.4|744.4|27894
1658398500000|2022-07-21 10:15:00|750.4|749.6|750.2|749.2|753.6|751.8|748|746|21697
1658398800000|2022-07-21 10:20:00|750.4|749|743.4|742.2|750.6|749.2|742.4|741.4|40564
1658399100000|2022-07-21 10:25:00|744|742.4|749.2|748|749.8|748.8|744|742.4|29984
1658399400000|2022-07-21 10:30:00|749.4|748.2|749.4|748|752.8|751.4|749.4|747.8|11718
1658399700000|2022-07-21 10:35:00|749.2|747.8|747|746.2|751|749.2|746.8|745|15573
1658400000000|2022-07-21 10:40:00|746.8|745.2|745.2|744.4|747.2|745.6|743.6|742|12751
1658400300000|2022-07-21 10:45:00|745.4|744.6|744.8|743.8|746.6|745|742.8|741.4|14641
1658400600000|2022-07-21 10:50:00|745.2|744|744.2|743|745.6|744.4|743.6|742.2|6796
1658400900000|2022-07-21 10:55:00|744.6|743.2|748.8|747.6|750.8|749.2|744.6|743.2|13959
1658401200000|2022-07-21 11:00:00|748.6|746.8|752.2|750.6|752.6|750.6|747.6|746.8|17281
1658401500000|2022-07-21 11:05:00|752|750.4|751.8|750.8|752|750.8|749.8|749|9402
1658401800000|2022-07-21 11:10:00|752|751|751.8|750.8|753|751.8|751|750|9854
1658402100000|2022-07-21 11:15:00|752|751.2|757.4|756.6|759.4|758.6|752|750.8|25515
1658402400000|2022-07-21 11:20:00|757.2|756.4|753.4|752.6|758.4|756.6|753.4|752.6|10616
1658402700000|2022-07-21 11:25:00|753.2|752.4|751|750.6|753.2|752.6|750.8|750.4|3460
1658403000000|2022-07-21 11:30:00|751.4|750.8|751.6|751|752|751|750.8|750.2|4362
1658403300000|2022-07-21 11:35:00|751.8|751.2|752|751.2|754.2|752.6|751.2|750.6|12953
1658403600000|2022-07-21 11:40:00|751.8|751|750.2|749.2|752|751.2|749.8|749|41445
1658403900000|2022-07-21 11:45:00|750|749|751.4|750.6|752.4|751|748.8|748|13850
1658404200000|2022-07-21 11:50:00|751.6|750.8|750.4|750|752.6|751.2|750.2|749.8|4698
1658404500000|2022-07-21 11:55:00|750.6|749.8|751.2|750|752.2|751.2|749.2|748.6|9296
1658404800000|2022-07-21 12:00:00|751.4|750.2|755|753.6|755.2|754|751|750.2|4278
1658405100000|2022-07-21 12:05:00|755.2|753.8|759.8|759|760.4|759.8|755.2|753.8|14620
1658405400000|2022-07-21 12:10:00|760.4|759.4|760|759|762.6|761|759.6|759|7721
1658405700000|2022-07-21 12:15:00|760.2|759.2|756.8|755|761.8|759.8|754|752.2|13513
1658406000000|2022-07-21 12:20:00|757|755.2|761|760.4|761|760.4|757|755.2|15666
1658406300000|2022-07-21 12:25:00|760.8|760.2|760.8|759.8|761.4|760.4|759|758.4|14928
1658406600000|2022-07-21 12:30:00|760.6|759.4|760.8|760|761.2|760.4|758.4|757|29155
1658406900000|2022-07-21 12:35:00|761|760.2|763.2|762|764|762.6|761|760.2|10808
1658407200000|2022-07-21 12:40:00|763.6|762.2|765.6|764.6|766|764.6|763.6|762.2|6297
1658407500000|2022-07-21 12:45:00|765.8|764.8|763.8|762.8|768.8|767.4|763.8|762.6|5919
1658407800000|2022-07-21 12:50:00|763.6|763|759.6|758.8|764.8|763.8|759.6|758.4|12275
1658408100000|2022-07-21 12:55:00|759.4|759|763.2|761.8|763.6|761.8|759.4|758.8|2877
1658408400000|2022-07-21 13:00:00|763.4|762.4|769.2|768.2|770.4|768.6|763.2|762.2|10190
1658408700000|2022-07-21 13:05:00|769.4|768|768.2|767|769.4|768|767|766.6|8110
1658409000000|2022-07-21 13:10:00|768|767.2|767.2|766|770|768.6|766.8|765.6|8866
1658409300000|2022-07-21 13:15:00|767.4|766.2|765.8|764.8|769.4|768.6|765.8|764.8|12486
1658409600000|2022-07-21 13:20:00|765.6|764|763|762.4|765.6|764.4|759.6|759|16570
1658409900000|2022-07-21 13:25:00|763.4|762.6|763.6|762.6|765.4|764.2|761.8|760.4|7900
1658410200000|2022-07-21 13:30:00|764.2|762.8|759.2|758.6|768.2|767|759.2|758.2|40919
1658410500000|2022-07-21 13:35:00|759|757.6|757.8|756.4|760.8|758.8|755.4|754.8|15521
1658410800000|2022-07-21 13:40:00|757.6|756.6|756|755.2|758.6|757|755.4|755|12091
1658411100000|2022-07-21 13:45:00|755.8|755.4|758.4|757|758.8|757.2|754.6|753.8|19412
1658411400000|2022-07-21 13:50:00|758.6|757.2|764.4|763.4|764.8|763.4|758.6|757.2|12391
1658411700000|2022-07-21 13:55:00|764.6|763.6|761.6|760.8|765|764|760.4|758.8|13149
1658412000000|2022-07-21 14:00:00|761.4|760.6|762.8|762|764|762.6|761.2|760|13155
1658412300000|2022-07-21 14:05:00|762.6|761.8|768.4|767.6|768.8|767.6|762.2|761.6|31458
1658412600000|2022-07-21 14:10:00|768.6|767.8|764.6|763.8|769.2|768|764.6|763.8|20052
1658412900000|2022-07-21 14:15:00|764.8|764|768.6|767.8|768.8|768|763.2|762.2|22436
1658413200000|2022-07-21 14:20:00|768.4|767.6|764.6|763.8|768.6|767.6|764.2|763.6|20280
1658413500000|2022-07-21 14:25:00|764.4|763.6|757|756.4|764.4|763.6|757|756.2|31260
1658413800000|2022-07-21 14:30:00|756.8|756.2|745.2|744.4|757|756.2|744.4|741.8|61216
1658414100000|2022-07-21 14:35:00|745|744|748.8|747.8|751.6|751|743|741.8|58148
1658414400000|2022-07-21 14:40:00|749.8|748|748.8|748.2|751|750.4|745.8|745.2|42019
1658414700000|2022-07-21 14:45:00|747.8|747.6|747.6|746.8|750|749|747.2|745.6|41061
1658415000000|2022-07-21 14:50:00|747.8|747|753.6|752.6|753.6|753.2|747.8|747|38462
1658415300000|2022-07-21 14:55:00|753.4|752.8|754.6|754|755.8|755.4|752.8|751.8|25594
1658415600000|2022-07-21 15:00:00|754.4|752.6|754|753.4|755.4|754.2|751.8|751.4|50608
1658415900000|2022-07-21 15:05:00|754.4|753.6|755|754.2|755.4|754.8|753|752.6|34097
1658416200000|2022-07-21 15:10:00|754.4|754|756|755.4|756|755.6|753.6|752.4|21284
1658416500000|2022-07-21 15:15:00|756.2|755.6|755.2|754.6|757.8|757.2|753.2|752.6|35107
1658416800000|2022-07-21 15:20:00|755|754.2|753.2|752|755|754.4|751|750.2|50354
1658417100000|2022-07-21 15:25:00|752.8|752.2|751|748.8|753.4|752.4|747.4|745.8|86384
1658473200000|2022-07-22 07:00:00|763|740.4|743|741.4|769|752|742.2|738.8|256892
1658473500000|2022-07-22 07:05:00|744|741.6|741.6|740|746.8|743|736.8|734.6|134036
1658473800000|2022-07-22 07:10:00|741.8|740.2|752|751|753.4|751.8|739.4|737|28520
1658474100000|2022-07-22 07:15:00|753.2|751.2|751.8|750.6|755.4|754.4|750|748.6|15642
1658474400000|2022-07-22 07:20:00|751.6|750.2|751.6|750.4|751.8|750.4|748.4|747|3877
1658474700000|2022-07-22 07:25:00|751.4|750.6|753.8|752.4|756.2|755.8|751|750.4|8583
1658475000000|2022-07-22 07:30:00|753.6|752|750.2|749.2|755.6|754|746|745.4|121430
1658475300000|2022-07-22 07:35:00|750|749|747.4|746.8|750|749|744.6|743.8|20793
1658475600000|2022-07-22 07:40:00|747.6|747|743.4|742.4|747.8|747|740.8|739.4|14257
1658475900000|2022-07-22 07:45:00|743.6|742.6|741.6|740.4|744|743|739.6|738|13868
1658476200000|2022-07-22 07:50:00|741.8|740.6|741.8|741|743|742.4|740.8|739.2|10331
1658476500000|2022-07-22 07:55:00|742.2|741.2|744.6|743.6|745|744.2|741.4|740|8586
1658476800000|2022-07-22 08:00:00|744.4|743.8|754|753.2|754.2|753.6|744.4|743.8|22233
1658477100000|2022-07-22 08:05:00|754.2|753.4|765.8|764.8|766.4|765|754.2|753.4|28963
1658477400000|2022-07-22 08:10:00|766.4|765|776|774.6|777|775.6|766.4|765|101376
1658477700000|2022-07-22 08:15:00|775.8|773.6|779.2|778|779.8|779|772.6|771.4|20913
1658478000000|2022-07-22 08:20:00|779.4|778.2|786.4|785.4|788.4|787.2|778|776.8|128662
1658478300000|2022-07-22 08:25:00|786.2|785.2|784|783.6|786.4|786|779|777.8|156232
1658478600000|2022-07-22 08:30:00|784.2|783.8|784.6|783.6|786.8|786|783.8|783|20598
1658478900000|2022-07-22 08:35:00|785|783.8|786|785|790.2|788.8|785|783.8|17428
1658479200000|2022-07-22 08:40:00|785.8|785.2|788|787.2|788.6|787.8|784.8|784|15797
1658479500000|2022-07-22 08:45:00|788.2|787.4|781.6|780.6|791.6|790.6|781.2|780|36914
1658479800000|2022-07-22 08:50:00|782|780.8|781.8|781|784.4|783.4|781.6|780.8|12695
1658480100000|2022-07-22 08:55:00|781.4|780.8|783.2|782.4|783.4|782.6|780|779|6421
1658480400000|2022-07-22 09:00:00|783.4|782.6|784.8|784.4|785.8|785|781.6|780.6|6358
1658480700000|2022-07-22 09:05:00|785|784.2|789.4|788.8|789.8|789|785|784.2|14905
1658481000000|2022-07-22 09:10:00|789.6|789|789|788.4|789.6|789.2|786.6|786|3255
1658481300000|2022-07-22 09:15:00|788.8|787.8|791.4|790.6|792.6|791.6|788.2|787.2|15307
1658481600000|2022-07-22 09:20:00|791.8|790.8|796.8|796|798|797|791.8|790.6|10288
1658481900000|2022-07-22 09:25:00|796.6|796.2|798.8|797.8|800|799.2|796|795|27375
1658482200000|2022-07-22 09:30:00|798.6|797.6|798.6|797.8|801|799.8|797.2|796.2|44616
1658482500000|2022-07-22 09:35:00|799.2|798.2|798.4|797.8|799.6|798.6|796.8|796|10932
1658482800000|2022-07-22 09:40:00|798.2|797.6|793.4|792.6|798.4|797.8|791.8|791|14243
1658483100000|2022-07-22 09:45:00|793.2|792|799.4|798.6|802|801|792.2|791.8|24826
1658483400000|2022-07-22 09:50:00|799.2|798.4|800.8|799.8|801.4|800.2|797.2|796|21505
1658483700000|2022-07-22 09:55:00|800.6|799.6|800.6|800|802.6|801.8|798.4|797.4|41660
1658484000000|2022-07-22 10:00:00|801|800.2|805.8|804.8|807.4|806.4|801|799.8|27948
1658484300000|2022-07-22 10:05:00|806|804.6|807.8|807|811.2|810|805.4|804.4|24068
1658484600000|2022-07-22 10:10:00|808.2|807.2|810.8|809.6|811.2|810|808|807|15104
1658484900000|2022-07-22 10:15:00|811|809.8|812.2|811.4|812.8|811.8|808.6|807.8|27774
1658485200000|2022-07-22 10:20:00|812.4|811.6|813|812.4|814.4|813.8|810.8|810|32678
1658485500000|2022-07-22 10:25:00|813.6|812.6|812.2|811.6|816.2|815.6|809.8|809|54799
1658485800000|2022-07-22 10:30:00|812|811.4|815.4|815|816|815|811.2|810.6|24206
1658486100000|2022-07-22 10:35:00|815.2|814.8|817.4|816.6|817.6|816.8|813.8|813.4|32901
1658486400000|2022-07-22 10:40:00|817.2|816.4|812.2|811.6|817.2|816.6|811.2|810.4|28020
1658486700000|2022-07-22 10:45:00|812.4|811.8|812|811.6|814|813.4|811.8|811.6|30996
1658487000000|2022-07-22 10:50:00|811.8|811.2|811.4|810.4|812.4|811.8|809|808.2|16079
1658487300000|2022-07-22 10:55:00|811.2|810|810.2|809.2|811.4|811|809.4|808.8|11209
1658487600000|2022-07-22 11:00:00|810|809.4|808.8|808.6|810.8|810.4|808|807.2|17728
1658487900000|2022-07-22 11:05:00|808.6|808.2|813.4|812.6|813.6|812.6|808.6|807.8|11917
1658488200000|2022-07-22 11:10:00|813.6|812.8|813.8|812.8|815.2|814.2|811.8|810.8|13101
1658488500000|2022-07-22 11:15:00|813.6|813|813.8|813.4|815.4|814.2|813.4|812.8|4529
1658488800000|2022-07-22 11:20:00|814|813.6|816|815.4|816.4|815.6|813.6|813|5712
1658489100000|2022-07-22 11:25:00|816.4|815.6|817.4|817|818.2|817.4|815.6|815.4|27184
1658489400000|2022-07-22 11:30:00|817.6|817.2|819.4|818.8|820|819.2|816.6|815.8|36860
1658489700000|2022-07-22 11:35:00|819|818.6|820.6|819.8|820.6|820.2|817.4|817|13261
1658490000000|2022-07-22 11:40:00|821|820|821.2|820.8|822.4|821.6|819.6|819.2|62850
1658490300000|2022-07-22 11:45:00|821.4|821|820.6|820|823|822.6|819.4|819|23847
1658490600000|2022-07-22 11:50:00|820.4|820.2|824.6|823.8|824.8|824|819.4|818.6|15475
1658491200000|2022-07-22 12:00:00|837.8|823.4|818.4|817.6|837.8|827.4|818|817.4|62416
1658491500000|2022-07-22 12:05:00|818.2|817|814.4|813.4|818.2|817|814.4|813.2|13373
1658491800000|2022-07-22 12:10:00|814.6|813.6|815.8|815.2|816.8|815.8|813|812|20889
1658492100000|2022-07-22 12:15:00|816.6|815.4|818|817.2|818.6|817.8|815.8|815.2|13953
1658492400000|2022-07-22 12:20:00|817.8|817.4|820.2|819.6|821|820|817.4|816.6|14018
1658492700000|2022-07-22 12:25:00|820|819.8|818.4|817.8|821|820|817.2|816.8|22665
1658493000000|2022-07-22 12:30:00|818.2|817.6|814.6|814.2|818.2|817.6|814.6|814.2|9469
1658493300000|2022-07-22 12:35:00|814.8|814.6|814.2|813.8|815.6|814.6|812.6|812|14428
1658493600000|2022-07-22 12:40:00|814|813.2|816.6|815.8|816.6|815.8|813.2|812.4|16838
1658493900000|2022-07-22 12:45:00|816.8|816|815.8|815.2|817.4|816.4|814|813.2|19250
1658494200000|2022-07-22 12:50:00|815.6|815|816.8|816.4|818|817.2|814.6|814.4|14351
1658494500000|2022-07-22 12:55:00|816.6|816.2|817|816.6|817.2|816.6|815|814.6|26610
1658494800000|2022-07-22 13:00:00|816.8|816.4|817|816.6|818|817.6|814|813.6|25957
1658495100000|2022-07-22 13:05:00|816.8|816.2|808.4|808|817|816.2|808.4|808|37920
1658495400000|2022-07-22 13:10:00|808.2|808.2|805.2|804.6|810.6|809.8|805.2|804.4|32740
1658495700000|2022-07-22 13:15:00|805.4|805|803|802.2|805.8|805.2|801.8|801|22079
1658496000000|2022-07-22 13:20:00|802.8|802.4|805.4|804.8|805.8|805|801.8|801|25153
1658496300000|2022-07-22 13:25:00|805.8|805|805.8|805.2|807|806|805|804.4|15040
1658496600000|2022-07-22 13:30:00|805.4|805|808.2|807.6|808.4|807.6|802.6|802|39340
1658496900000|2022-07-22 13:35:00|808.6|807.8|809.4|808.8|810|809.8|804.2|804|62718
1658497200000|2022-07-22 13:40:00|809.8|809|812.8|812.4|814|813.4|808.4|808|14534
1658497500000|2022-07-22 13:45:00|813|812.8|818.6|818|819.4|819|813|812.4|25980
1658497800000|2022-07-22 13:50:00|818.4|817.6|822.4|822|822.6|822|818.2|817.6|45756
1658498100000|2022-07-22 13:55:00|822.2|821.6|821.2|820.4|822.4|822|819.8|819|44103
1658498400000|2022-07-22 14:00:00|821|820.6|822.4|821.6|824.2|823.8|818.2|817.8|69267
1658498700000|2022-07-22 14:05:00|822.2|821.8|825.6|825|826.6|825.6|820.2|819.8|76645
1658499000000|2022-07-22 14:10:00|825.8|825.2|825.8|825|830|829.6|824.8|824.4|108112
1658499300000|2022-07-22 14:15:00|825.4|824.8|823.8|823.2|826.6|826|823.2|822.8|65667
1658499600000|2022-07-22 14:20:00|823.6|823|821.4|821|823.8|823.6|820|819.2|80582
1658499900000|2022-07-22 14:25:00|821.6|821.2|815.4|814.6|821.6|821.4|812.6|812.2|97176
1658500200000|2022-07-22 14:30:00|815.2|814.4|808.8|808.2|815.8|815.4|808.8|808|131322
1658500500000|2022-07-22 14:35:00|808.6|808|809.8|809.4|810.2|809.6|806|805.2|30883
1658500800000|2022-07-22 14:40:00|809.6|809.2|806.2|805.4|810.2|809.8|806.2|805.4|32053
1658501100000|2022-07-22 14:45:00|806|805.6|805.6|805.2|806.6|806|804.4|804|23099
1658501400000|2022-07-22 14:50:00|805.4|804.8|807.2|806.8|808.4|807.8|803.8|803.2|33160
1658501700000|2022-07-22 14:55:00|807|806.6|801.2|800.8|807.2|806.6|801.2|800.8|21181
1658502000000|2022-07-22 15:00:00|801.4|800.6|801.2|800.6|803.8|803|800.6|800.2|21378
1658502300000|2022-07-22 15:05:00|801|800.8|800|799.4|802|801.6|800|799.4|20802
1658502600000|2022-07-22 15:10:00|799.8|799.6|798.8|798|800.8|800.4|798.4|797.8|27988
1658502900000|2022-07-22 15:15:00|798.6|797.8|793.4|793|798.6|798|792.6|792|28502
1658503200000|2022-07-22 15:20:00|793.6|793.2|792.6|792.4|794.4|794.2|791.4|791|91558
1658503500000|2022-07-22 15:25:00|792.4|792.2|795.2|794|796.4|795.4|792.2|791.8|53961
1658732400000|2022-07-25 07:00:00|783.2|782.8|785.4|783.8|791.8|784.2|779|776|13992
1658732700000|2022-07-25 07:05:00|785.8|784|793|791.8|795.4|792.8|785.8|784|14243
1658733000000|2022-07-25 07:10:00|793.4|792|792.4|791.6|799|797|790.6|788.8|10354
1658733300000|2022-07-25 07:15:00|792.8|791.8|789.8|789.2|794.4|793.2|788.2|787|13981
1658733600000|2022-07-25 07:20:00|789.6|789|785.2|784|789.6|789|782.6|781.8|15143
1658733900000|2022-07-25 07:25:00|785.4|784.2|786.6|785.8|787.4|786.2|783.8|782.8|12742
1658734200000|2022-07-25 07:30:00|786.4|785.6|784|782.8|790|788.8|779.4|779|26730
1658734500000|2022-07-25 07:35:00|783.6|782.6|782.6|782.4|785.6|784.4|779.4|778.6|20599
1658734800000|2022-07-25 07:40:00|783|781.6|785|784.2|786|785.4|782.4|781.6|10278
1658735100000|2022-07-25 07:45:00|784.8|784.4|783|782.4|785.6|784.8|782.4|781.8|24592
1658735400000|2022-07-25 07:50:00|782.8|782|784|783.4|784.6|784|780.4|780.2|21102
1658735700000|2022-07-25 07:55:00|784.2|783.6|782|781|784.8|784.2|782|781|22739
1658736000000|2022-07-25 08:00:00|781.8|780.6|779.4|778.8|781.8|780.6|777.6|777.2|11742
1658736300000|2022-07-25 08:05:00|779.2|778.6|778|777|779.2|778.6|774.8|774.2|26746
1658736600000|2022-07-25 08:10:00|777.8|776.8|770.2|769.6|778|777.2|770|769.6|44584
1658736900000|2022-07-25 08:15:00|770.4|769.8|773.4|772.6|777.4|776.6|770.4|769.6|22407
1658737200000|2022-07-25 08:20:00|773|772.8|775.4|774.8|776|775.2|772.8|772|10307
1658737500000|2022-07-25 08:25:00|775.8|775|780.6|779.8|780.8|780|774.4|773.8|20381
1658737800000|2022-07-25 08:30:00|780.8|780|780.4|780|780.8|780.4|778.2|777.4|21610
1658738100000|2022-07-25 08:35:00|780|779.8|783.8|783|784.6|783.4|778|777.6|61457
1658738400000|2022-07-25 08:40:00|783.6|783.2|779.6|779.2|784|783.6|779.6|778.6|30376
1658738700000|2022-07-25 08:45:00|779.2|779|775.8|775.2|780.8|780.2|774.8|774.2|19340
1658739000000|2022-07-25 08:50:00|775.6|775.6|776.8|776|779.2|778.6|775.6|775.6|19995
1658739300000|2022-07-25 08:55:00|777|775.8|776.6|775.6|777|775.8|774.4|773.4|7461
1658739600000|2022-07-25 09:00:00|776.8|775.8|775|774.4|777|776.4|772|771.4|17918
1658739900000|2022-07-25 09:05:00|774.6|774.6|775.8|774.8|779|778.2|774.4|773.6|14764
1658740200000|2022-07-25 09:10:00|775.6|774.6|774.8|774.4|776.2|775.6|773.8|772.8|3924
1658740500000|2022-07-25 09:15:00|775|774|777|776|777.6|776.4|774|773.2|6274
1658740800000|2022-07-25 09:20:00|776.8|775.8|776.2|775.4|777.6|777.2|775.6|775.2|11762
1658741100000|2022-07-25 09:25:00|776|775|773.2|772.6|776.4|776.2|772.6|771.8|6126
1658741400000|2022-07-25 09:30:00|773.4|772.8|770.6|770|773.8|773.4|769.6|769|7377
1658741700000|2022-07-25 09:35:00|770.4|769.8|771.4|771|772|771.2|770|769.4|15059
1658742000000|2022-07-25 09:40:00|771.8|771.2|771|770.4|772.8|772.2|769.6|768.8|11763
1658742300000|2022-07-25 09:45:00|770.8|769.8|768.8|768.2|771|770.4|768|767.6|10493
1658742600000|2022-07-25 09:50:00|768.6|768|765.2|765|769|768.6|765.2|764.4|23832
1658742900000|2022-07-25 09:55:00|765.4|764.6|767.6|767|768|767.2|764|763.4|23234
1658743200000|2022-07-25 10:00:00|767.8|767.4|767|766.4|767.8|767.4|766.4|766.2|14244
1658743500000|2022-07-25 10:05:00|767.4|766.6|774.2|773.6|775.6|774.4|767|766.4|61976
1658743800000|2022-07-25 10:10:00|774.4|773.8|773.8|773.4|776.2|775.6|773.8|773.4|13242
1658744100000|2022-07-25 10:15:00|774|773.2|771.4|770.8|774|773.2|770.2|769.6|24787
1658744400000|2022-07-25 10:20:00|771.2|771|771|770.4|773|772.2|769.6|768.6|28611
1658744700000|2022-07-25 10:25:00|771.2|770.6|773|772.2|773.2|772.6|770.8|769.8|29046
1658745000000|2022-07-25 10:30:00|772.8|772.4|777.6|777|780|779.4|772.6|772.4|51969
1658745300000|2022-07-25 10:35:00|778|777.2|780|779.2|782.4|782|777.4|777|39801
1658745600000|2022-07-25 10:40:00|779.6|779.4|777.8|777.4|781.8|780.6|777.4|776.8|25769
1658745900000|2022-07-25 10:45:00|777.6|777.6|782.2|781.6|782.4|781.6|777.2|776.6|23321
1658746200000|2022-07-25 10:50:00|782.4|781.8|781.4|781|783.8|783.2|781|780.6|16199
1658746500000|2022-07-25 10:55:00|781.2|780.8|783.6|782.8|785|784|779.8|779.6|35763
1658746800000|2022-07-25 11:00:00|783.4|782.4|783|782.2|785.2|784.2|780.4|779.6|22521
1658747100000|2022-07-25 11:05:00|783.2|782|780.6|780|783.2|782|780.2|779.6|43146
1658747400000|2022-07-25 11:10:00|780.4|779.8|780.4|779.8|781.8|781.2|779.8|779.4|8910
1658747700000|2022-07-25 11:15:00|780.6|780|783.4|782.4|783.4|782.6|779.6|778.8|26875
1658748000000|2022-07-25 11:20:00|783.8|782.6|784.2|783.6|786.4|785.2|782.8|782|29381
1658748300000|2022-07-25 11:25:00|784|783.4|781.8|781.4|787.2|786.2|781.4|780.8|26987
1658748600000|2022-07-25 11:30:00|782|781.6|788.6|788|789|788.2|780.8|780.4|39814
1658748900000|2022-07-25 11:35:00|789|788.2|785.4|784.8|791|790|785.2|784.6|21162
1658749200000|2022-07-25 11:40:00|785.6|785|784.4|783.8|786.6|786|784.2|783.6|11641
1658749500000|2022-07-25 11:45:00|784.8|784.4|781.4|780.6|785.8|785|780.2|779.4|31606
1658749800000|2022-07-25 11:50:00|781.6|780.8|784.2|783.6|784.8|784.2|781.6|780.8|10987
1658750100000|2022-07-25 11:55:00|784|783.4|786.6|786.2|788.6|787.6|783|782.8|17248
1658750400000|2022-07-25 12:00:00|786.4|786|783.4|783|786.8|786.6|782.4|781.6|19966
1658750700000|2022-07-25 12:05:00|783.2|782.8|782.6|782.2|784.6|783.8|781.4|781|10333
1658751000000|2022-07-25 12:10:00|783|782.4|781.2|780.2|783|782.6|780.6|780|8350
1658751300000|2022-07-25 12:15:00|781.4|780.4|781.2|780.6|782|781.6|780.6|780|12660
1658751600000|2022-07-25 12:20:00|781.6|780.8|782|781.2|784.4|783.8|781.4|780.8|43382
1658751900000|2022-07-25 12:25:00|782.2|781.4|781|780|783.8|783|780.4|779.8|44778
1658752200000|2022-07-25 12:30:00|780.8|780.2|780.8|780.2|782.2|781.8|780.6|780.2|14213
1658752500000|2022-07-25 12:35:00|780.6|780.4|776.6|776.2|781|780.6|776.4|775.8|12270
1658752800000|2022-07-25 12:40:00|776.4|776.4|776.4|775.8|778.2|778|775.4|774.4|19272
1658753100000|2022-07-25 12:45:00|776.6|776|776.6|776|778.2|777.4|775|774.2|15435
1658753400000|2022-07-25 12:50:00|777|776.4|775.8|775|777.2|776.6|775.6|774.8|5731
1658753700000|2022-07-25 12:55:00|776|775.2|774.2|773.6|776.6|776|773.8|773.2|13470
1658754000000|2022-07-25 13:00:00|774|773.4|775.6|775.2|777.4|776.6|773|772.4|33495
1658754300000|2022-07-25 13:05:00|775.8|775.4|775.8|775.2|775.8|775.4|772.2|771.6|16518
1658754600000|2022-07-25 13:10:00|776|775.4|772.4|771.8|776.2|776|771.6|771|18782
1658754900000|2022-07-25 13:15:00|772.2|772|770.8|770.6|772.4|772|770.4|769.6|13347
1658755200000|2022-07-25 13:20:00|771|770.4|770.4|770|771.2|770.4|769.2|768.6|25071
1658755500000|2022-07-25 13:25:00|770.2|769.8|768.6|768.2|770.4|770|767.8|767|11778
1658755800000|2022-07-25 13:30:00|769|768|768.8|768.4|769|768.6|766|765.6|52176
1658756100000|2022-07-25 13:35:00|768.4|768.2|762.6|762.2|768.4|768.2|762.2|761.6|40610
1658756400000|2022-07-25 13:40:00|762.8|762.6|771.4|771|771.8|771|762.8|762.6|25054
1658756700000|2022-07-25 13:45:00|771.2|770.6|769.8|769.2|772.4|771.6|768.6|767.8|17949
1658757000000|2022-07-25 13:50:00|770|769.4|773.4|772.6|773.8|773.2|770|769.4|26453
1658757300000|2022-07-25 13:55:00|773.2|772.4|771.4|770.8|777|776.4|771.4|770.8|26168
1658757600000|2022-07-25 14:00:00|771.2|770.4|769|768.4|774.2|773.6|768.6|767.8|28821
1658757900000|2022-07-25 14:05:00|768.8|768.2|768.6|768|770|769.6|766|765.6|15284
1658758200000|2022-07-25 14:10:00|769.2|768.2|769.2|768.4|771.4|770.8|768.6|768|17493
1658758500000|2022-07-25 14:15:00|769|768.2|768.2|767.6|769.2|768.2|766.6|765.8|18009
1658758800000|2022-07-25 14:20:00|768|767.8|768.2|767.6|770|769.4|767.4|767|19756
1658759100000|2022-07-25 14:25:00|768.4|767.8|764|763.4|768.4|767.8|761.4|761|37329
1658759400000|2022-07-25 14:30:00|763.8|763.6|768.2|767.6|768.4|768|762.8|762|18530
1658759700000|2022-07-25 14:35:00|768.4|767.8|771|770.6|771.2|771|767.4|766.8|11173
1658760000000|2022-07-25 14:40:00|770.8|770.4|771.4|771|771.4|771|767|766.2|13218
1658760300000|2022-07-25 14:45:00|771.2|771.2|767.2|766.6|772.4|772|765.8|765.2|26771
1658760600000|2022-07-25 14:50:00|767|766.8|765|764.4|767|766.8|764.6|764.2|11243
1658760900000|2022-07-25 14:55:00|764.8|764.2|763|762.6|765.6|765|763|762.6|23380
1658761200000|2022-07-25 15:00:00|762.8|762.4|760.6|760|762.8|762.6|760|759.2|28725
1658761500000|2022-07-25 15:05:00|760.4|759.8|761.2|760.6|761.8|761.4|759.4|758.8|14508
1658761800000|2022-07-25 15:10:00|761|760.4|757.6|757.2|761.2|760.4|757.2|756.6|11838
1658762100000|2022-07-25 15:15:00|757.8|757.4|759.2|759|759.8|759.6|757.6|757.2|18704
1658762400000|2022-07-25 15:20:00|759|758.8|759|758.2|760|759.8|757.8|757.4|29244
1658762700000|2022-07-25 15:25:00|758.8|758.8|760|759.4|760|759.8|758.8|758.4|22426
1658818800000|2022-07-26 07:00:00|759|751.4|752.6|751.4|759|755.8|748.6|743.4|96538
1658819100000|2022-07-26 07:05:00|752.4|750.6|743.6|742.8|756.6|754.8|741.4|740.4|73977
1658819400000|2022-07-26 07:10:00|744|743|745|744.6|747.8|747.2|741.8|740.8|56310
1658819700000|2022-07-26 07:15:00|745.4|744.8|746.6|745.8|747|746.2|743.4|742.4|27820
1658820000000|2022-07-26 07:20:00|747|746|747.2|746.6|747.4|746.8|741|740.4|39260
1658820300000|2022-07-26 07:25:00|747|746.4|745.8|745.2|750.2|749.4|744.4|743.8|151166
1658820600000|2022-07-26 07:30:00|746|745.4|746.6|745.8|750.2|749.2|744.6|743.8|26493
1658820900000|2022-07-26 07:35:00|746.4|745.6|745|744.8|747|746.4|744.8|744.4|31779
1658821200000|2022-07-26 07:40:00|744.8|744.6|751.4|750.8|752|751|744|743.4|34850
1658821500000|2022-07-26 07:45:00|751.6|751|745.4|745|754.6|753.6|745.4|745|18632
1658821800000|2022-07-26 07:50:00|745.2|744.8|747.6|747.2|748|747.2|745.2|744.8|18551
1658822100000|2022-07-26 07:55:00|747.4|747|747.2|746.8|748.6|748|746|745.2|18872
1658822400000|2022-07-26 08:00:00|747.6|747|756.6|756|756.8|756|747.6|747|10552
1658822700000|2022-07-26 08:05:00|757|756.2|757.4|756.8|759.6|758.8|755.8|755.6|29576
1658823000000|2022-07-26 08:10:00|757.6|757|751.4|751|758|757.4|751|750.2|32561
1658823300000|2022-07-26 08:15:00|751.2|750.8|750.6|750|752.2|751.6|749.8|748.8|40708
1658823600000|2022-07-26 08:20:00|751|750.2|749.6|749.2|754.2|753.6|749.6|748.8|21981
1658823900000|2022-07-26 08:25:00|749.8|749.4|753.2|752.4|754.6|754|749.8|749.2|17758
1658824200000|2022-07-26 08:30:00|753.4|752.6|755.4|755|756.8|755.8|751.8|750.8|11926
1658824500000|2022-07-26 08:35:00|756|755.2|756|755.4|756.8|756|754.2|753.6|17921
1658824800000|2022-07-26 08:40:00|756.2|755.6|758.8|758.2|758.8|758.2|756.2|755.6|8159
1658825100000|2022-07-26 08:45:00|759.2|758.4|759.6|759|760.4|759.8|758|757.4|20574
1658825400000|2022-07-26 08:50:00|759.4|759.2|757|756.4|760.2|759.8|756.6|756|17106
1658825700000|2022-07-26 08:55:00|756.8|756.6|755.6|755.4|757|756.6|754.2|753.6|12327
1658826000000|2022-07-26 09:00:00|755.4|755|759.2|758.6|760|759.6|755|754.6|23640
1658826300000|2022-07-26 09:05:00|759.4|758.8|758|757.6|759.8|759|757.4|756.4|8925
1658826600000|2022-07-26 09:10:00|757.8|757.2|758|757.8|758.4|758.2|757|756.2|9242
1658826900000|2022-07-26 09:15:00|758.2|758|760.6|760.2|760.8|760.4|758|757.6|20601
1658827200000|2022-07-26 09:20:00|760.8|760|759.6|759|760.8|760|758.6|758|10632
1658827500000|2022-07-26 09:25:00|759.8|759.2|760.4|760|762|761.4|759.6|759|12635
1658827800000|2022-07-26 09:30:00|760.8|760.2|761.2|760.8|761.2|760.8|759.6|759|6353
1658828100000|2022-07-26 09:35:00|761.6|761|757.6|757|762.6|762|756.2|756|36231
1658828400000|2022-07-26 09:40:00|757.4|756.6|757.6|757.2|757.6|757.2|755.6|754.8|9116
1658828700000|2022-07-26 09:45:00|757.4|756.8|756.4|755.8|758|757.4|755.8|755.2|10147
1658829000000|2022-07-26 09:50:00|756.8|756|756.6|755.8|757|756.6|756|755.6|11763
1658829300000|2022-07-26 09:55:00|757|756|755.2|754.6|757.4|757|754.6|754|13726
1658829600000|2022-07-26 10:00:00|755|754.4|755.4|754.8|755.4|754.8|754.2|753.6|8767
1658829900000|2022-07-26 10:05:00|755.2|755|758.4|757.6|758.8|758.2|755.2|755|18332
1658830200000|2022-07-26 10:10:00|758.2|757.8|757|756.8|758.4|757.8|755.6|755.4|12496
1658830500000|2022-07-26 10:15:00|757.4|757|757|756.8|758.4|757.8|755.2|754.6|12666
1658830800000|2022-07-26 10:20:00|756.8|756.6|756|755.4|756.8|756.6|754.4|754.2|13679
1658831100000|2022-07-26 10:25:00|755.8|755.6|753.8|753.4|756.6|755.8|753.6|753.4|24264
1658831400000|2022-07-26 10:30:00|754|753.6|752.6|752.4|755.4|755|752.4|752|28917
1658831700000|2022-07-26 10:35:00|752.4|752.2|755|754.6|755|754.6|751.6|751|15849
1658832000000|2022-07-26 10:40:00|754.8|754.4|753.2|752.6|754.8|754.4|750.4|750|29449
1658832300000|2022-07-26 10:45:00|753.4|752.8|756.6|756|756.8|756.4|753.4|752.6|46713
1658832600000|2022-07-26 10:50:00|756.4|755.6|757.8|757.4|758.8|758|755|754.6|19409
1658832900000|2022-07-26 10:55:00|757.6|757.2|759.2|758.4|759.4|758.4|756.6|756|11620
1658833200000|2022-07-26 11:00:00|759.4|758.8|758.8|758.2|759.6|759|756.4|755.8|21051
1658833500000|2022-07-26 11:05:00|759|758.4|756.4|756.2|759.8|759.4|756.4|756.2|10256
1658833800000|2022-07-26 11:10:00|756.2|756|759.2|758.6|759.4|759|755.6|755.4|354510
1658834100000|2022-07-26 11:15:00|759|758.2|758.8|758.2|759|758.8|757.8|757.2|8777
1658834400000|2022-07-26 11:20:00|759|758.4|759.2|758.8|761.2|760.4|758.8|758.2|9707
1658834700000|2022-07-26 11:25:00|759|758.6|758.2|757.8|759.2|758.6|757.2|756.4|14192
1658835000000|2022-07-26 11:30:00|758|757.6|759.6|759|760.6|759.8|757.6|756.8|21870
1658835300000|2022-07-26 11:35:00|759.4|758.6|758.6|758.2|759.6|758.6|757.4|756.6|7750
1658835600000|2022-07-26 11:40:00|758.4|758|757.6|757|758.6|758|756|755.6|35593
1658835900000|2022-07-26 11:45:00|757.8|757.2|756.8|756.2|757.8|757.6|756.2|755.6|5662
1658836200000|2022-07-26 11:50:00|757|756.4|755.8|755.4|758.6|757.8|755.8|755.4|25695
1658836500000|2022-07-26 11:55:00|755.6|755.2|757.6|757|757.8|757.2|755.2|754.6|29313
1658836800000|2022-07-26 12:00:00|757.4|757.2|758.6|757.8|759.8|759.2|757.4|757|12651
1658837100000|2022-07-26 12:05:00|758.4|757.6|757|756.8|758.4|757.8|756|755.6|12692
1658837400000|2022-07-26 12:10:00|756.8|756.6|758|757.4|758.2|757.4|756.4|755.8|6061
1658837700000|2022-07-26 12:15:00|758.2|757.6|758.6|758|758.6|758|756.8|756.6|9206
1658838000000|2022-07-26 12:20:00|758.8|758.2|758|757.6|758.8|758.4|757.6|757.4|8617
1658838300000|2022-07-26 12:25:00|757.8|757.4|755.6|755.2|757.8|757.4|755.6|755.2|23631
1658838600000|2022-07-26 12:30:00|755.8|755.4|757.8|757|758.2|757.6|753.6|753.2|81083
1658838900000|2022-07-26 12:35:00|758|757.2|756.6|756.2|759.4|758.6|756|755.4|19494
1658839200000|2022-07-26 12:40:00|756.8|756.4|756.8|756.4|757|756.6|755.4|755|94256
1658839500000|2022-07-26 12:45:00|757|756.6|754.8|754.6|757|756.8|754|753.8|12280
1658839800000|2022-07-26 12:50:00|754.6|754.4|753.4|753|754.6|754.4|753.4|752.4|12225
1658840100000|2022-07-26 12:55:00|753.2|752.8|752.2|752|753.2|752.8|750.6|750|43748
1658840400000|2022-07-26 13:00:00|752.4|752.2|754|753.6|754|753.6|750|749.6|41833
1658840700000|2022-07-26 13:05:00|754.2|753.8|755.2|754.6|756.2|755.8|754.2|753.8|12275
1658841000000|2022-07-26 13:10:00|754.8|754.8|754.2|753.8|756.4|755.8|754.2|753.6|11331
1658841300000|2022-07-26 13:15:00|754|753.6|754.2|753.8|755.2|754.8|753.8|753.4|31009
1658841600000|2022-07-26 13:20:00|754.4|754|752.8|752.2|755|754.6|751.4|750.8|40034
1658841900000|2022-07-26 13:25:00|753|752.6|755|754.6|755|754.6|752|751.6|25001
1658842200000|2022-07-26 13:30:00|754.8|754.4|759.4|759|759.6|759.2|754|753.2|57480
1658842500000|2022-07-26 13:35:00|759.6|758.8|755.6|755.2|759.6|759|754.2|753.8|58849
1658842800000|2022-07-26 13:40:00|755.8|755.4|756.6|756.2|757.8|757.2|755|754.6|24860
1658843100000|2022-07-26 13:45:00|756.4|756|744.8|744.2|756.4|756|744.8|744|88485
1658843400000|2022-07-26 13:50:00|745|744.4|748.4|747.8|748.6|747.8|744.2|743.6|39846
1658843700000|2022-07-26 13:55:00|748.2|747.4|746.2|746|748.2|747.4|744.8|744.4|33580
1658844000000|2022-07-26 14:00:00|746.4|745.8|744.8|744.4|746.8|746.4|742.2|742|50620
1658844300000|2022-07-26 14:05:00|745.2|744.6|748|747.8|749.2|748.6|744.8|744.6|42055
1658844600000|2022-07-26 14:10:00|748.2|748|746.6|746.2|748.6|748.2|745.8|745.2|44538
1658844900000|2022-07-26 14:15:00|746.8|746.4|744|743.4|747.4|747|742.8|742.6|28671
1658845200000|2022-07-26 14:20:00|743.8|743.6|744|743.6|746.4|746.2|741.8|741.2|26159
1658845500000|2022-07-26 14:25:00|744.2|743.8|744|743.6|745|744.6|742.4|742.2|27084
1658845800000|2022-07-26 14:30:00|743.8|743.8|740.2|739.8|743.8|743.8|739.2|738.8|32655
1658846100000|2022-07-26 14:35:00|740.4|740|739.4|739|740.8|740.4|738|737.4|15204
1658846400000|2022-07-26 14:40:00|739.2|738.8|738.8|738.4|740.4|740|738.2|737.8|21270
1658846700000|2022-07-26 14:45:00|739.2|738.6|737.8|737.4|741|740.4|737|736.4|52588
1658847000000|2022-07-26 14:50:00|737.6|737|736.2|735.6|737.8|737.4|736|735.4|28083
1658847300000|2022-07-26 14:55:00|736|735.4|736.6|736.2|740.2|739.8|735.8|735.4|35385
1658847600000|2022-07-26 15:00:00|736.4|735.8|736.8|736.4|737.8|737.4|736|735.6|28712
1658847900000|2022-07-26 15:05:00|736.6|736.6|736.4|736|737.2|736.6|735.4|735.2|39463
1658848200000|2022-07-26 15:10:00|736.2|736.2|736.8|736.4|737.2|737|736.2|736|22990
1658848500000|2022-07-26 15:15:00|736.6|736.6|734.6|734.2|736.6|736.6|734.2|733.8|35377
1658848800000|2022-07-26 15:20:00|734.4|734.4|737.2|737|737.4|737|733.4|733|43948
1658849100000|2022-07-26 15:25:00|737|736.8|736.8|736.4|738|737.8|735.8|735.2|46844
1658905200000|2022-07-27 07:00:00|737.8|732|736.8|735.8|739.4|737.4|729.6|727.8|22500
1658905500000|2022-07-27 07:05:00|736.6|735.4|739.4|738.4|740.6|739.4|735.8|734.6|10759
1658905800000|2022-07-27 07:10:00|739.2|738.2|734.8|734.4|740.2|739.8|734.8|734|39637
1658906100000|2022-07-27 07:15:00|735.2|734.6|735.8|735.2|736.8|735.4|732.8|732|29736
1658906400000|2022-07-27 07:20:00|735.6|734.6|742|741.4|742.4|741.4|734.2|734|15759
1658906700000|2022-07-27 07:25:00|741.8|741|745.4|744.8|745.6|744.8|741|739.8|11801
1658907000000|2022-07-27 07:30:00|745.6|745|746.4|745.4|747.2|746.8|742.2|741.6|28790
1658907300000|2022-07-27 07:35:00|746.8|745.6|750.8|750.2|751.6|750.6|746.4|745.4|12437
1658907600000|2022-07-27 07:40:00|751|750.4|752.2|751|756|754.8|751|750.4|21124
1658907900000|2022-07-27 07:45:00|752|751.2|752|751.2|752.8|751.8|749.8|749.4|7085
1658908200000|2022-07-27 07:50:00|752.4|751.4|755.6|754.8|756|755.4|752.4|751.4|10739
1658908500000|2022-07-27 07:55:00|755.4|754.4|755.8|755.2|756.2|755.6|753.2|752.4|13133
1658908800000|2022-07-27 08:00:00|755.6|754.8|756.8|755.8|757|755.8|753.8|753.2|12041
1658909100000|2022-07-27 08:05:00|757|756|758.6|758|760.8|760.2|756.8|756|11787
1658909400000|2022-07-27 08:10:00|758.4|757.8|757.8|757|760.2|759.2|756.8|756.2|12044
1658909700000|2022-07-27 08:15:00|757.6|756.8|755.2|754.4|758|757.6|754.8|754.2|18287
1658910000000|2022-07-27 08:20:00|755|754.6|754.2|753.4|755.6|754.8|752.6|752|11175
1658910300000|2022-07-27 08:25:00|754|753.2|755.4|755|756|755|753|752|5800
1658910600000|2022-07-27 08:30:00|755.2|754.4|756.4|756|756.4|756|754.4|753.6|15934
1658910900000|2022-07-27 08:35:00|756.8|756.2|759.2|758.4|760.2|759.2|756|755.4|10331
1658911200000|2022-07-27 08:40:00|759|758.6|762.6|761.8|763|761.8|759|758.4|3631
1658911500000|2022-07-27 08:45:00|762.4|761.6|761.8|761.2|763|762|760.2|760|15247
1658911800000|2022-07-27 08:50:00|761.6|761.4|760.6|760|762|761.8|760.6|760|11377
1658912100000|2022-07-27 08:55:00|760.4|759.8|763.2|762.6|763.4|763|760.4|759.4|18501
1658912400000|2022-07-27 09:00:00|763|762.8|761.6|761.2|764.6|764|761|760.2|15100
1658912700000|2022-07-27 09:05:00|762.2|761.4|764|763.4|764.8|763.8|761.8|761.4|6912
1658913000000|2022-07-27 09:10:00|763.6|763|759.2|758.8|764.6|764.4|758.6|758.4|102148
1658913300000|2022-07-27 09:15:00|759|758.2|755.4|754.8|759.2|758.6|755|754|19591
1658913600000|2022-07-27 09:20:00|755.6|755|754.8|754.2|755.8|755.6|753.8|753|8247
1658913900000|2022-07-27 09:25:00|754.6|754.4|757.8|757.4|758.2|757.6|754.6|754.2|2570
1658914200000|2022-07-27 09:30:00|757.6|757.2|758.4|757.8|759.2|758.8|757.4|757|8665
1658914500000|2022-07-27 09:35:00|758.2|757.6|758|757.4|759.2|758.6|757.4|756.8|10599
1658914800000|2022-07-27 09:40:00|758.2|757.6|756.2|755.6|758.6|758.2|756|755.4|5883
1658915100000|2022-07-27 09:45:00|756|756|755.4|755|756.4|756|755.4|754.8|3291
1658915400000|2022-07-27 09:50:00|755.6|754.8|756.2|755.6|756.4|755.8|755.2|754.8|2017
1658915700000|2022-07-27 09:55:00|756.4|755.8|757.2|756.4|758.4|757.6|756.4|755.8|10857
1658916000000|2022-07-27 10:00:00|757.6|756.6|755.2|754.4|758|757.2|754.6|753.8|7165
1658916300000|2022-07-27 10:05:00|755|754.6|756|754.8|756|755.2|753.8|753|5106
1658916600000|2022-07-27 10:10:00|755.8|755|758.4|757.4|758.4|757.4|755.6|754.8|4809
1658916900000|2022-07-27 10:15:00|758.2|757.6|759|758.2|759.4|759|758.2|757.6|9464
1658917200000|2022-07-27 10:20:00|758.8|758|759.6|758.8|760.2|759.6|758.8|758|6012
1658917500000|2022-07-27 10:25:00|759.8|759|759|758.2|760.4|759.6|758.8|758.2|5901
1658917800000|2022-07-27 10:30:00|759.2|758.4|759.6|759.2|760.4|759.8|759|758.2|2382
1658918100000|2022-07-27 10:35:00|760|759.4|761.8|761.2|763|762.2|760|759.2|8132
1658918400000|2022-07-27 10:40:00|761.6|761|762|761.4|762|761.8|760.6|760|5728
1658918700000|2022-07-27 10:45:00|761.8|761.6|761|760.6|762|761.6|760.6|760.4|6246
1658919000000|2022-07-27 10:50:00|761.2|760.8|760.8|760.2|762.2|761.8|760.6|760.2|6844
1658919300000|2022-07-27 10:55:00|761|760.4|760.2|759.8|761|760.4|759.2|758.4|6208
1658919600000|2022-07-27 11:00:00|760.4|760|757.4|756.8|760.4|760|757|756.4|15743
1658919900000|2022-07-27 11:05:00|757.2|756.6|755|754.2|757.2|756.6|754|753.6|12077
1658920200000|2022-07-27 11:10:00|754.8|754.4|755|754.4|755.6|755|753.8|753.6|30699
1658920500000|2022-07-27 11:15:00|755.6|754.6|754.2|753.6|755.6|755|754|753.4|5312
1658920800000|2022-07-27 11:20:00|754.4|753.8|755.4|755|755.4|755|754|753.4|3546
1658921100000|2022-07-27 11:25:00|755.6|755.2|756.8|756.4|756.8|756.4|755.6|755.2|3717
1658921400000|2022-07-27 11:30:00|757|756.6|754|753.6|757|756.6|754|753.4|6702
1658921700000|2022-07-27 11:35:00|754.2|753.4|753.8|753.4|754.2|753.6|752.2|751.6|8620
1658922000000|2022-07-27 11:40:00|754|753.2|753|752.4|754.6|754.2|753|752.4|4460
1658922300000|2022-07-27 11:45:00|753.2|752.6|752|751.4|753.6|753.4|751.4|751.2|11884
1658922600000|2022-07-27 11:50:00|751.8|750.8|755.2|754.6|755.4|754.6|750.8|750|8347
1658922900000|2022-07-27 11:55:00|755|754.8|754.8|754|755.4|755|754|753.6|4342
1658923200000|2022-07-27 12:00:00|755|754.2|752.4|751.8|755.8|755|752.4|751.8|5457
1658923500000|2022-07-27 12:05:00|752.2|751.6|752.2|751.6|753|752.6|751.8|751|3895
1658923800000|2022-07-27 12:10:00|752.4|751.8|753.6|753|754|753.4|752.4|751.6|6484
1658924100000|2022-07-27 12:15:00|753.4|752.8|754.8|754.2|755|754.6|753|752.8|4786
1658924400000|2022-07-27 12:20:00|755|754.4|755.2|755|755.4|755.2|754.6|754.4|4470
1658924700000|2022-07-27 12:25:00|755.4|754.8|755.6|755.2|756|755.6|755.4|754.8|4381
1658925000000|2022-07-27 12:30:00|755.2|754.8|759.2|758.6|759.4|758.8|754.8|754.2|9006
1658925300000|2022-07-27 12:35:00|759|759|759.8|759.4|760.4|759.8|758.4|758|15789
1658925600000|2022-07-27 12:40:00|759.6|759.2|760.8|760.6|761|760.8|758.4|758|8776
1658925900000|2022-07-27 12:45:00|761|760.2|761.8|761.2|761.8|761.2|760|759.8|9858
1658926200000|2022-07-27 12:50:00|761.6|761.4|761.2|760.6|762|761.6|760.2|759.8|15391
1658926500000|2022-07-27 12:55:00|761.4|760.8|763.6|763|763.6|763.4|761.4|760.8|6736
1658926800000|2022-07-27 13:00:00|763.4|762.8|764|763.8|765.2|764.6|763|762.8|4309
1658927100000|2022-07-27 13:05:00|763.8|763.4|762.8|762.2|764.4|764|762.2|762|6356
1658927400000|2022-07-27 13:10:00|762.6|762|764|763|764.6|763.8|762.2|761.8|13595
1658927700000|2022-07-27 13:15:00|763.8|763.2|765.2|764.6|765.2|764.6|763.6|763.2|6531
1658928000000|2022-07-27 13:20:00|765|764.4|762.2|761.6|765.2|764.6|761.8|761.4|11489
1658928300000|2022-07-27 13:25:00|762|761.4|761.8|761.2|762.6|762.2|761|760.8|9294
1658928600000|2022-07-27 13:30:00|762|761.4|758.8|758.2|762.2|761.8|758.4|758.2|30887
1658928900000|2022-07-27 13:35:00|759|758.4|763.6|763|763.6|763|759|758.4|16956
1658929200000|2022-07-27 13:40:00|763.8|763.2|763.4|763|764.4|764|761.6|761.2|40379
1658929500000|2022-07-27 13:45:00|763.6|763.2|766.4|766|767.4|767|763.4|763.2|28810
1658929800000|2022-07-27 13:50:00|766.6|766.2|762|761.4|768.2|767.6|762|761.4|27092
1658930100000|2022-07-27 13:55:00|762.2|761.6|763.4|763|765|764.6|762|761.4|8376
1658930400000|2022-07-27 14:00:00|763|762.8|764.6|764.2|764.6|764.2|762.6|762|17009
1658930700000|2022-07-27 14:05:00|764.8|764.4|766|765.4|768.6|768|764.8|764.2|20817
1658931000000|2022-07-27 14:10:00|766.2|765.6|771.8|771.4|771.8|771.4|765.8|765.2|19034
1658931300000|2022-07-27 14:15:00|772|771.6|771.4|771.2|774.2|773.6|770.6|770|40284
1658931600000|2022-07-27 14:20:00|771.8|771.4|772.2|771.8|775.6|775.4|771.8|771.4|30470
1658931900000|2022-07-27 14:25:00|772|771.6|769.4|769|772|771.6|768|767.8|41293
1658932200000|2022-07-27 14:30:00|769.2|768.8|766.8|766.2|769.4|769|766.4|766.2|24138
1658932500000|2022-07-27 14:35:00|767|766.4|765.4|765|767.4|767|765.2|764.6|15482
1658932800000|2022-07-27 14:40:00|765.6|765.2|765.4|764.8|766.2|765.8|763.4|763|21075
1658933100000|2022-07-27 14:45:00|765.2|764.6|762|761.6|765.6|765.2|762|761.6|10377
1658933400000|2022-07-27 14:50:00|762.2|761.8|762.6|762.2|763.8|763.2|761.2|760.8|18812
1658933700000|2022-07-27 14:55:00|763|762.4|762|761.8|763.2|762.8|761.2|760.6|22342
1658934000000|2022-07-27 15:00:00|762.2|762|764.6|764.2|764.8|764.2|761.8|761.4|29727
1658934300000|2022-07-27 15:05:00|764.4|764|765.2|764.6|765.8|765.4|763.8|763.6|25378
1658934600000|2022-07-27 15:10:00|765|764.4|764.8|764.6|765.8|765.2|764.6|764.2|15938
1658934900000|2022-07-27 15:15:00|765|764.8|765.6|765.2|766.6|766|764.6|764.4|16197
1658935200000|2022-07-27 15:20:00|765.4|765.4|768.4|768|769.6|769|765|764.6|28071
1658935500000|2022-07-27 15:25:00|768.2|767.8|768.2|767.6|769|768.6|767|766.8|24047
1658991600000|2022-07-28 07:00:00|779.2|776.4|778|776.4|779.2|776.6|773.6|768.4|26429
1658991900000|2022-07-28 07:05:00|777.6|776.6|778.4|776.8|778.8|778|774.2|773.4|33066
1658992200000|2022-07-28 07:10:00|778.2|777|781.2|780.6|786.2|785.2|778.2|776.8|31051
1658992500000|2022-07-28 07:15:00|781|780.2|779.6|778.8|782|781.4|778.6|777.8|15463
1658992800000|2022-07-28 07:20:00|780|779|779|778.2|781|780|777|776.4|5721
1658993100000|2022-07-28 07:25:00|779.2|778.4|778.8|778|781.4|780.4|777.4|776.4|11185
1658993400000|2022-07-28 07:30:00|779.4|778.2|776|775.2|781.4|780.6|774.2|773.8|10762
1658993700000|2022-07-28 07:35:00|775.8|775.4|773.2|772.6|777.2|776.4|773.2|772.6|8374
1658994000000|2022-07-28 07:40:00|773.6|772.8|772.8|772.2|777.6|777|772.8|771.8|16027
1658994300000|2022-07-28 07:45:00|772.6|772|769.4|768.4|774.6|773.6|769.2|768.2|13570
1658994600000|2022-07-28 07:50:00|769.2|768.2|769|768.2|769.6|768.8|766.6|766|5297
1658994900000|2022-07-28 07:55:00|768.8|768|768.8|767.8|769|768|766|765.6|7305
1658995200000|2022-07-28 08:00:00|768.6|768|768.8|768.4|771.2|770.4|767.4|766.6|8465
1658995500000|2022-07-28 08:05:00|768.6|768.2|766.4|765.8|768.8|768.2|764.8|764.2|6577
1658995800000|2022-07-28 08:10:00|766.2|765.6|770.8|770.2|771.6|770.6|766.2|765.6|2891
1658996100000|2022-07-28 08:15:00|771.2|770.4|768.8|768.2|772|771|768.8|768|13928
1658996400000|2022-07-28 08:20:00|768.6|767.8|766.8|766.6|769|768.6|766.8|766.6|8392
1658996700000|2022-07-28 08:25:00|766.6|766.4|766.2|765.6|768.6|767.8|766|765.2|9410
1658997000000|2022-07-28 08:30:00|766|765.4|764.2|763.2|766.4|766|764.2|763.2|11986
1658997300000|2022-07-28 08:35:00|764|763|765.6|765.2|765.8|765.2|763.4|762.6|4576
1658997600000|2022-07-28 08:40:00|765.4|764.8|764.4|763.8|765.4|764.8|763.8|763|4885
1658997900000|2022-07-28 08:45:00|764.6|764|766.2|765.6|766.8|766.2|764.6|763.8|3298
1658998200000|2022-07-28 08:50:00|766.6|765.8|764|763.6|766.8|766.2|763.8|763|8309
1658998500000|2022-07-28 08:55:00|764.4|763.8|766.8|765.8|766.8|765.8|763.4|762.8|13758
1658998800000|2022-07-28 09:00:00|767|766|766.8|766.2|767.4|766.4|765.8|765.2|5566
1658999100000|2022-07-28 09:05:00|766.6|766|764.6|764.4|766.6|766|763.8|763.4|10663
1658999400000|2022-07-28 09:10:00|765|764.6|762.8|762.6|765|764.6|761.6|761.2|13273
1658999700000|2022-07-28 09:15:00|762.6|762.2|766.4|765.6|766.6|766|762.4|762|6682
1659000000000|2022-07-28 09:20:00|766.2|765.8|767.2|766.4|769|768|766|765.6|5809
1659000300000|2022-07-28 09:25:00|767.4|766.6|766.8|766.4|767.4|767|766.2|765.4|5840
1659000600000|2022-07-28 09:30:00|767.2|766.6|768.2|767.8|769.6|768.6|767|766.4|6691
1659000900000|2022-07-28 09:35:00|768|767.6|766.6|766.2|768.6|768.2|766.4|765.8|9153
1659001200000|2022-07-28 09:40:00|766.4|766|766.8|766.2|767.8|766.8|763.8|763.4|9178
1659001500000|2022-07-28 09:45:00|767.6|766.4|766.6|766.2|768|767.2|766.4|766.2|4398
1659001800000|2022-07-28 09:50:00|766.4|766|766.4|766|768|767.4|766.2|765.8|11771
1659002100000|2022-07-28 09:55:00|766.2|765.8|766.8|766.4|767.2|766.8|764.8|764.2|15722
1659002400000|2022-07-28 10:00:00|767.2|766.6|768.2|767.6|768.2|767.8|765.4|765.2|16192
1659002700000|2022-07-28 10:05:00|768|767.4|767|766.8|768.4|767.8|766.2|766|9690
1659003000000|2022-07-28 10:10:00|767.2|766.6|766.8|766.4|767.2|766.8|766.2|766|6379
1659003300000|2022-07-28 10:15:00|767|766.2|768|767.6|768.4|767.8|766.4|766|5282
1659003600000|2022-07-28 10:20:00|767.8|767.4|768|767.6|768.2|767.6|767|766.6|4311
1659003900000|2022-07-28 10:25:00|767.8|767.4|768.4|768|768.4|768|766.4|766|7886
1659004200000|2022-07-28 10:30:00|768.2|767.8|768.6|768.2|768.6|768.2|768.2|767.8|3000
1659004500000|2022-07-28 10:35:00|769|768.4|768.6|768.2|769.8|769.4|768.4|768|8262
1659004800000|2022-07-28 10:40:00|768.4|768|769|768.6|769.4|769|768.2|768|4811
1659005100000|2022-07-28 10:45:00|769.2|768.4|769.4|769|770.2|769.6|768.2|768|5017
1659005400000|2022-07-28 10:50:00|769.2|768.8|771.2|770.8|771.4|771|769|768.6|2917
1659005700000|2022-07-28 10:55:00|771.4|771|771.6|771.4|772.4|772|771.2|770.8|6478
1659006000000|2022-07-28 11:00:00|771.4|771.2|771|770.6|772.2|772|771|770.4|7792
1659006300000|2022-07-28 11:05:00|770.8|770.8|772.4|772|773.2|772.6|770.8|770.8|9217
1659006600000|2022-07-28 11:10:00|772.2|771.8|771.4|771.2|772.2|772|771.2|770.8|6157
1659006900000|2022-07-28 11:15:00|771.2|771|770.4|770|771.2|771|770.2|769.8|4982
1659007200000|2022-07-28 11:20:00|770.6|770.4|769.8|769.6|770.6|770.4|769|768.6|8481
1659007500000|2022-07-28 11:25:00|769.4|769.4|771.4|771|771.4|771.2|768.4|768|23341
1659007800000|2022-07-28 11:30:00|771.8|771.2|775.8|775.4|775.8|775.4|771.8|771|14670
1659008100000|2022-07-28 11:35:00|775.6|775.2|776|775.8|776.2|775.8|775|774.4|9344
1659008400000|2022-07-28 11:40:00|775.8|775.6|776.4|776|777|776.6|774.8|774.4|10555
1659008700000|2022-07-28 11:45:00|776.6|776.2|773.8|773.4|776.8|776.4|773|772.6|8992
1659009000000|2022-07-28 11:50:00|774|773.6|773.8|773.4|774.8|774.4|773.8|773.4|5785
1659009300000|2022-07-28 11:55:00|773.6|773.2|773.8|773.4|774.2|773.8|772.6|772.2|11407
1659009600000|2022-07-28 12:00:00|773.6|773.2|773|772.6|773.6|773.4|772.4|772|10454
1659009900000|2022-07-28 12:05:00|772.6|772.4|775.2|775|776|775.4|772.2|771.6|10710
1659010200000|2022-07-28 12:10:00|775.8|775.2|774.2|773.6|776|775.2|773.4|772.8|5108
1659010500000|2022-07-28 12:15:00|774.4|773.8|776.4|775.8|776.6|775.8|774.2|773.6|5789
1659010800000|2022-07-28 12:20:00|776.2|776|776.4|775.8|778.2|777.2|776|775.6|10916
1659011100000|2022-07-28 12:25:00|776.2|776|775.8|775.2|776.4|776|775.4|775|3321
1659011400000|2022-07-28 12:30:00|776.2|775.4|777.6|777|777.8|777|775.4|774.6|13753
1659011700000|2022-07-28 12:35:00|777.8|777.2|779.8|779.6|781.6|780.8|777.8|777|8936
1659012000000|2022-07-28 12:40:00|780.2|779.8|781|780.6|781.6|780.8|779.6|779.2|5130
1659012300000|2022-07-28 12:45:00|781.2|780.8|780.8|780.4|782.8|782.6|780.6|780.4|18886
1659012600000|2022-07-28 12:50:00|781|780.6|781.4|781|782.2|781.8|780.4|779.6|11005
1659012900000|2022-07-28 12:55:00|781.2|780.8|778.4|778|781.2|780.8|777.8|777.2|10315
1659013200000|2022-07-28 13:00:00|778.6|778.2|779.8|779.2|782.4|781.8|778.6|778.2|30675
1659013500000|2022-07-28 13:05:00|779.6|779.4|779.8|779.4|780.4|779.8|778.8|778.6|13913
1659013800000|2022-07-28 13:10:00|779.6|779.2|781.4|781|781.8|781.2|779.2|779|10826
1659014100000|2022-07-28 13:15:00|781.6|781.2|787|786.6|787.2|786.6|781.6|781|13654
1659014400000|2022-07-28 13:20:00|786.8|786.4|786|785.6|788.2|787.4|785.2|785|16211
1659014700000|2022-07-28 13:25:00|785.8|785.4|788.6|788.2|789|788.4|785.4|785|48809
1659015000000|2022-07-28 13:30:00|788.4|788|787.4|786.8|790.6|789.8|785.6|785.2|56809
1659015300000|2022-07-28 13:35:00|787.6|787|786.8|786.2|791|790.2|786.4|786|29078
1659015600000|2022-07-28 13:40:00|786.6|786.4|781.6|781.2|786.6|786.6|781|780.6|19911
1659015900000|2022-07-28 13:45:00|781.4|781.4|781.2|780.6|782.4|781.6|778.6|778|18702
1659016200000|2022-07-28 13:50:00|781.6|780.8|778.8|778.4|782.4|781.8|778.4|777.6|14551
1659016500000|2022-07-28 13:55:00|779|778.2|781.4|781.2|782.8|782.2|778.8|778.2|16394
1659016800000|2022-07-28 14:00:00|781.6|781.4|782.2|782|785.6|785.4|781.6|781.4|30987
1659017100000|2022-07-28 14:05:00|782.4|782.2|780|779.6|783|782.8|779|778.8|18091
1659017400000|2022-07-28 14:10:00|780.4|779.8|779.6|779.2|780.8|780.2|778|777.6|14706
1659017700000|2022-07-28 14:15:00|779.8|779.4|779.6|779.4|780.4|780|778.2|777.6|7476
1659018000000|2022-07-28 14:20:00|780|779.6|778.8|778.6|780.2|779.8|778.4|778|77753
1659018300000|2022-07-28 14:25:00|779.2|778.8|779.8|779.2|780|779.2|776.8|776.4|12525
1659018600000|2022-07-28 14:30:00|779.6|779.4|776|775.8|780.4|779.8|776|775.6|12522
1659018900000|2022-07-28 14:35:00|775.8|775.4|779.8|779.4|779.8|779.4|774.4|774.2|13175
1659019200000|2022-07-28 14:40:00|780|779.6|778.6|778.2|780.2|779.8|778.2|777.8|18189
1659019500000|2022-07-28 14:45:00|778.4|778|779.2|778.8|780.4|780|778.4|778|12733
1659019800000|2022-07-28 14:50:00|779.4|779|781.4|781|781.6|781.2|779.4|779|14792
1659020100000|2022-07-28 14:55:00|781.2|780.8|782.8|782.2|782.8|782.4|780.8|780.4|15081
1659020400000|2022-07-28 15:00:00|782.6|782.4|784.4|783.8|784.6|784.2|781.2|781|24940
1659020700000|2022-07-28 15:05:00|784.2|784|784|783.8|786.2|785.4|782.6|782.2|20872
1659021000000|2022-07-28 15:10:00|784.6|784.2|782.6|782.2|784.8|784.2|780|779.8|39227
1659021300000|2022-07-28 15:15:00|782.4|782.4|779|778.8|782.6|782.4|779|778.6|15717
1659021600000|2022-07-28 15:20:00|779.2|778.6|782.8|782.2|783.2|782.4|779|778.4|19685
1659021900000|2022-07-28 15:25:00|783|782.4|786.2|785.2|786.2|785.2|781.8|781.4|25265
1658991600000|2022-07-28 07:00:00|779.2|776.4|778|776.4|779.2|776.6|773.6|768.4|26429
1658991900000|2022-07-28 07:05:00|777.6|776.6|778.4|776.8|778.8|778|774.2|773.4|33066
1658992200000|2022-07-28 07:10:00|778.2|777|781.2|780.6|786.2|785.2|778.2|776.8|31051
1658992500000|2022-07-28 07:15:00|781|780.2|779.6|778.8|782|781.4|778.6|777.8|15463
1658992800000|2022-07-28 07:20:00|780|779|779|778.2|781|780|777|776.4|5721
1658993100000|2022-07-28 07:25:00|779.2|778.4|778.8|778|781.4|780.4|777.4|776.4|11185
1658993400000|2022-07-28 07:30:00|779.4|778.2|776|775.2|781.4|780.6|774.2|773.8|10762
1658993700000|2022-07-28 07:35:00|775.8|775.4|773.2|772.6|777.2|776.4|773.2|772.6|8374
1658994000000|2022-07-28 07:40:00|773.6|772.8|772.8|772.2|777.6|777|772.8|771.8|16027
1658994300000|2022-07-28 07:45:00|772.6|772|769.4|768.4|774.6|773.6|769.2|768.2|13570
1658994600000|2022-07-28 07:50:00|769.2|768.2|769|768.2|769.6|768.8|766.6|766|5297
1658994900000|2022-07-28 07:55:00|768.8|768|768.8|767.8|769|768|766|765.6|7305
1658995200000|2022-07-28 08:00:00|768.6|768|768.8|768.4|771.2|770.4|767.4|766.6|8465
1658995500000|2022-07-28 08:05:00|768.6|768.2|766.4|765.8|768.8|768.2|764.8|764.2|6577
1658995800000|2022-07-28 08:10:00|766.2|765.6|770.8|770.2|771.6|770.6|766.2|765.6|2891
1658996100000|2022-07-28 08:15:00|771.2|770.4|768.8|768.2|772|771|768.8|768|13928
1658996400000|2022-07-28 08:20:00|768.6|767.8|766.8|766.6|769|768.6|766.8|766.6|8392
1658996700000|2022-07-28 08:25:00|766.6|766.4|766.2|765.6|768.6|767.8|766|765.2|9410
1658997000000|2022-07-28 08:30:00|766|765.4|764.2|763.2|766.4|766|764.2|763.2|11986
1658997300000|2022-07-28 08:35:00|764|763|765.6|765.2|765.8|765.2|763.4|762.6|4576
1658997600000|2022-07-28 08:40:00|765.4|764.8|764.4|763.8|765.4|764.8|763.8|763|4885
1658997900000|2022-07-28 08:45:00|764.6|764|766.2|765.6|766.8|766.2|764.6|763.8|3298
1658998200000|2022-07-28 08:50:00|766.6|765.8|764|763.6|766.8|766.2|763.8|763|8309
1658998500000|2022-07-28 08:55:00|764.4|763.8|766.8|765.8|766.8|765.8|763.4|762.8|13758
1658998800000|2022-07-28 09:00:00|767|766|766.8|766.2|767.4|766.4|765.8|765.2|5566
1658999100000|2022-07-28 09:05:00|766.6|766|764.6|764.4|766.6|766|763.8|763.4|10663
1658999400000|2022-07-28 09:10:00|765|764.6|762.8|762.6|765|764.6|761.6|761.2|13273
1658999700000|2022-07-28 09:15:00|762.6|762.2|766.4|765.6|766.6|766|762.4|762|6682
1659000000000|2022-07-28 09:20:00|766.2|765.8|767.2|766.4|769|768|766|765.6|5809
1659000300000|2022-07-28 09:25:00|767.4|766.6|766.8|766.4|767.4|767|766.2|765.4|5840
1659000600000|2022-07-28 09:30:00|767.2|766.6|768.2|767.8|769.6|768.6|767|766.4|6691
1659000900000|2022-07-28 09:35:00|768|767.6|766.6|766.2|768.6|768.2|766.4|765.8|9153
1659001200000|2022-07-28 09:40:00|766.4|766|766.8|766.2|767.8|766.8|763.8|763.4|9178
1659001500000|2022-07-28 09:45:00|767.6|766.4|766.6|766.2|768|767.2|766.4|766.2|4398
1659001800000|2022-07-28 09:50:00|766.4|766|766.4|766|768|767.4|766.2|765.8|11771
1659002100000|2022-07-28 09:55:00|766.2|765.8|766.8|766.4|767.2|766.8|764.8|764.2|15722
1659002400000|2022-07-28 10:00:00|767.2|766.6|768.2|767.6|768.2|767.8|765.4|765.2|16192
1659002700000|2022-07-28 10:05:00|768|767.4|767|766.8|768.4|767.8|766.2|766|9690
1659003000000|2022-07-28 10:10:00|767.2|766.6|766.8|766.4|767.2|766.8|766.2|766|6379
1659003300000|2022-07-28 10:15:00|767|766.2|768|767.6|768.4|767.8|766.4|766|5282
1659003600000|2022-07-28 10:20:00|767.8|767.4|768|767.6|768.2|767.6|767|766.6|4311
1659003900000|2022-07-28 10:25:00|767.8|767.4|768.4|768|768.4|768|766.4|766|7886
1659004200000|2022-07-28 10:30:00|768.2|767.8|768.6|768.2|768.6|768.2|768.2|767.8|3000
1659004500000|2022-07-28 10:35:00|769|768.4|768.6|768.2|769.8|769.4|768.4|768|8262
1659004800000|2022-07-28 10:40:00|768.4|768|769|768.6|769.4|769|768.2|768|4811
1659005100000|2022-07-28 10:45:00|769.2|768.4|769.4|769|770.2|769.6|768.2|768|5017
1659005400000|2022-07-28 10:50:00|769.2|768.8|771.2|770.8|771.4|771|769|768.6|2917
1659005700000|2022-07-28 10:55:00|771.4|771|771.6|771.4|772.4|772|771.2|770.8|6478
1659006000000|2022-07-28 11:00:00|771.4|771.2|771|770.6|772.2|772|771|770.4|7792
1659006300000|2022-07-28 11:05:00|770.8|770.8|772.4|772|773.2|772.6|770.8|770.8|9217
1659006600000|2022-07-28 11:10:00|772.2|771.8|771.4|771.2|772.2|772|771.2|770.8|6157
1659006900000|2022-07-28 11:15:00|771.2|771|770.4|770|771.2|771|770.2|769.8|4982
1659007200000|2022-07-28 11:20:00|770.6|770.4|769.8|769.6|770.6|770.4|769|768.6|8481
1659007500000|2022-07-28 11:25:00|769.4|769.4|771.4|771|771.4|771.2|768.4|768|23341
1659007800000|2022-07-28 11:30:00|771.8|771.2|775.8|775.4|775.8|775.4|771.8|771|14670
1659008100000|2022-07-28 11:35:00|775.6|775.2|776|775.8|776.2|775.8|775|774.4|9344
1659008400000|2022-07-28 11:40:00|775.8|775.6|776.4|776|777|776.6|774.8|774.4|10555
1659008700000|2022-07-28 11:45:00|776.6|776.2|773.8|773.4|776.8|776.4|773|772.6|8992
1659009000000|2022-07-28 11:50:00|774|773.6|773.8|773.4|774.8|774.4|773.8|773.4|5785
1659009300000|2022-07-28 11:55:00|773.6|773.2|773.8|773.4|774.2|773.8|772.6|772.2|11407
1659009600000|2022-07-28 12:00:00|773.6|773.2|773|772.6|773.6|773.4|772.4|772|10454
1659009900000|2022-07-28 12:05:00|772.6|772.4|775.2|775|776|775.4|772.2|771.6|10710
1659010200000|2022-07-28 12:10:00|775.8|775.2|774.2|773.6|776|775.2|773.4|772.8|5108
1659010500000|2022-07-28 12:15:00|774.4|773.8|776.4|775.8|776.6|775.8|774.2|773.6|5789
1659010800000|2022-07-28 12:20:00|776.2|776|776.4|775.8|778.2|777.2|776|775.6|10916
1659011100000|2022-07-28 12:25:00|776.2|776|775.8|775.2|776.4|776|775.4|775|3321
1659011400000|2022-07-28 12:30:00|776.2|775.4|777.6|777|777.8|777|775.4|774.6|13753
1659011700000|2022-07-28 12:35:00|777.8|777.2|779.8|779.6|781.6|780.8|777.8|777|8936
1659012000000|2022-07-28 12:40:00|780.2|779.8|781|780.6|781.6|780.8|779.6|779.2|5130
1659012300000|2022-07-28 12:45:00|781.2|780.8|780.8|780.4|782.8|782.6|780.6|780.4|18886
1659012600000|2022-07-28 12:50:00|781|780.6|781.4|781|782.2|781.8|780.4|779.6|11005
1659012900000|2022-07-28 12:55:00|781.2|780.8|778.4|778|781.2|780.8|777.8|777.2|10315
1659013200000|2022-07-28 13:00:00|778.6|778.2|779.8|779.2|782.4|781.8|778.6|778.2|30675
1659013500000|2022-07-28 13:05:00|779.6|779.4|779.8|779.4|780.4|779.8|778.8|778.6|13913
1659013800000|2022-07-28 13:10:00|779.6|779.2|781.4|781|781.8|781.2|779.2|779|10826
1659014100000|2022-07-28 13:15:00|781.6|781.2|787|786.6|787.2|786.6|781.6|781|13654
1659014400000|2022-07-28 13:20:00|786.8|786.4|786|785.6|788.2|787.4|785.2|785|16211
1659014700000|2022-07-28 13:25:00|785.8|785.4|788.6|788.2|789|788.4|785.4|785|48809
1659015000000|2022-07-28 13:30:00|788.4|788|787.4|786.8|790.6|789.8|785.6|785.2|56809
1659015300000|2022-07-28 13:35:00|787.6|787|786.8|786.2|791|790.2|786.4|786|29078
1659015600000|2022-07-28 13:40:00|786.6|786.4|781.6|781.2|786.6|786.6|781|780.6|19911
1659015900000|2022-07-28 13:45:00|781.4|781.4|781.2|780.6|782.4|781.6|778.6|778|18702
1659016200000|2022-07-28 13:50:00|781.6|780.8|778.8|778.4|782.4|781.8|778.4|777.6|14551
1659016500000|2022-07-28 13:55:00|779|778.2|781.4|781.2|782.8|782.2|778.8|778.2|16394
1659016800000|2022-07-28 14:00:00|781.6|781.4|782.2|782|785.6|785.4|781.6|781.4|30987
1659017100000|2022-07-28 14:05:00|782.4|782.2|780|779.6|783|782.8|779|778.8|18091
1659017400000|2022-07-28 14:10:00|780.4|779.8|779.6|779.2|780.8|780.2|778|777.6|14706
1659017700000|2022-07-28 14:15:00|779.8|779.4|779.6|779.4|780.4|780|778.2|777.6|7476
1659018000000|2022-07-28 14:20:00|780|779.6|778.8|778.6|780.2|779.8|778.4|778|77753
1659018300000|2022-07-28 14:25:00|779.2|778.8|779.8|779.2|780|779.2|776.8|776.4|12525
1659018600000|2022-07-28 14:30:00|779.6|779.4|776|775.8|780.4|779.8|776|775.6|12522
1659018900000|2022-07-28 14:35:00|775.8|775.4|779.8|779.4|779.8|779.4|774.4|774.2|13175
1659019200000|2022-07-28 14:40:00|780|779.6|778.6|778.2|780.2|779.8|778.2|777.8|18189
1659019500000|2022-07-28 14:45:00|778.4|778|779.2|778.8|780.4|780|778.4|778|12733
1659019800000|2022-07-28 14:50:00|779.4|779|781.4|781|781.6|781.2|779.4|779|14792
1659020100000|2022-07-28 14:55:00|781.2|780.8|782.8|782.2|782.8|782.4|780.8|780.4|15081
1659020400000|2022-07-28 15:00:00|782.6|782.4|784.4|783.8|784.6|784.2|781.2|781|24940
1659020700000|2022-07-28 15:05:00|784.2|784|784|783.8|786.2|785.4|782.6|782.2|20872
1659021000000|2022-07-28 15:10:00|784.6|784.2|782.6|782.2|784.8|784.2|780|779.8|39227
1659021300000|2022-07-28 15:15:00|782.4|782.4|779|778.8|782.6|782.4|779|778.6|15717
1659021600000|2022-07-28 15:20:00|779.2|778.6|782.8|782.2|783.2|782.4|779|778.4|19685
1659021900000|2022-07-28 15:25:00|783|782.4|786.2|785.2|786.2|785.2|781.8|781.4|25265
1659078000000|2022-07-29 07:00:00|791.2|789.8|801.4|800.6|804.4|801|791.2|781.8|38610
1659078300000|2022-07-29 07:05:00|801.2|800.4|808.8|807.4|811.8|810|800.2|799|84498
1659078600000|2022-07-29 07:10:00|808.6|807.6|813|812.2|814.4|812.8|807.8|807.2|36892
1659078900000|2022-07-29 07:15:00|814|812.4|815.2|814|816|815.2|810.8|810|28071
1659079200000|2022-07-29 07:20:00|815.4|814.2|815.4|814.6|818.6|817|815|814.2|15884
1659079500000|2022-07-29 07:25:00|815.2|814.4|813.2|812.4|819|818|813|812.4|16530
1659079800000|2022-07-29 07:30:00|813.4|812.6|814.8|814|816|814.8|811.6|810.8|20090
1659080100000|2022-07-29 07:35:00|815|814.2|817.2|816.4|817.2|816.4|813|812.2|14032
1659080400000|2022-07-29 07:40:00|817|816.6|820.6|819.8|822|821|817|816.6|22329
1659080700000|2022-07-29 07:45:00|820.4|819.6|819.4|818.6|820.4|819.6|817.6|816.8|23107
1659081000000|2022-07-29 07:50:00|819.6|818.8|816.8|815.8|821|820|816.8|815.8|18157
1659081300000|2022-07-29 07:55:00|817.2|816|816.4|815.4|818.2|817.8|815.2|814.8|16528
1659081600000|2022-07-29 08:00:00|816.2|815.6|818|817.4|821.2|820.2|816.2|815.6|10123
1659081900000|2022-07-29 08:05:00|817.8|817.2|817|816.2|821|820.4|816.8|815.8|12261
1659082200000|2022-07-29 08:10:00|817.2|816.4|819.4|818.6|820.6|820|816.4|816|12386
1659082500000|2022-07-29 08:15:00|819.2|818.8|820.8|820.2|822.8|821.6|818.4|817.4|21260
1659082800000|2022-07-29 08:20:00|820.2|820|819|818.4|821|820.2|818.8|818|11063
1659083100000|2022-07-29 08:25:00|819.2|818.6|824.8|823.8|825.2|823.8|819.2|818.4|7601
1659083400000|2022-07-29 08:30:00|824.6|824|820.4|820|824.6|824|820.4|820|11026
1659083700000|2022-07-29 08:35:00|820.6|820.2|820.6|819.8|821.2|820.4|820.4|819.8|5966
1659084000000|2022-07-29 08:40:00|820.4|820|822.2|821.6|822.8|821.8|820.2|819.8|10790
1659084300000|2022-07-29 08:45:00|822|821.4|822.2|821.6|822.8|821.8|820.2|819.4|6177
1659084600000|2022-07-29 08:50:00|822.6|821.8|827.2|826.2|827.2|826.6|822.6|821.8|21215
1659084900000|2022-07-29 08:55:00|827|826|827.2|826.6|828.6|827.4|826.4|825.8|9258
1659085200000|2022-07-29 09:00:00|827.4|826.8|828.2|827.4|828.8|827.8|826|825.6|10066
1659085500000|2022-07-29 09:05:00|828|827.6|827|826.2|829.2|828.6|826.2|825.8|8848
1659085800000|2022-07-29 09:10:00|826.8|826|826.8|825.8|827|826.2|824.4|823.6|12451
1659086100000|2022-07-29 09:15:00|826.6|825.6|825.8|825.2|826.6|825.6|824.6|824|8199
1659086400000|2022-07-29 09:20:00|825.6|825|825|824.2|825.6|825|822.8|822.4|9020
1659086700000|2022-07-29 09:25:00|824.8|824.4|827|826.2|827.6|826.4|824.8|824.2|1476
1659087000000|2022-07-29 09:30:00|827.2|826.4|827.8|827|829.6|828.6|827.2|826.4|6418
1659087300000|2022-07-29 09:35:00|828|827.2|828.8|828.2|830|829.6|828|827.2|9108
1659087600000|2022-07-29 09:40:00|829|828.4|828|827.4|829|828.6|828|827.4|2274
1659087900000|2022-07-29 09:45:00|828.2|827.6|825.2|824.6|828.2|827.8|823.6|823.4|37431
1659088200000|2022-07-29 09:50:00|825.6|824.8|825.2|824.8|826.6|826.2|824.8|824.6|7774
1659088500000|2022-07-29 09:55:00|825.6|825|825.2|824.8|826.6|826.2|825.2|824.8|7580
1659088800000|2022-07-29 10:00:00|825|824.6|824.4|823.8|825|824.6|823.6|822.6|10028
1659089100000|2022-07-29 10:05:00|824.6|824|826.4|825.8|826.4|826|824.6|824|7120
1659089400000|2022-07-29 10:10:00|826.2|825.6|827.4|826.6|827.6|827.4|825.8|825.4|10089
1659089700000|2022-07-29 10:15:00|828|826.8|828.6|828.2|828.8|828.4|827.6|826.6|18611
1659090000000|2022-07-29 10:20:00|828.4|828|832|831.4|832|831.6|828.4|827.6|11944
1659090300000|2022-07-29 10:25:00|831.8|831.2|828.4|827.6|832.2|832|828.4|827.6|14594
1659090600000|2022-07-29 10:30:00|828.2|827.8|829.8|829.4|830|829.4|828.2|827.6|7031
1659090900000|2022-07-29 10:35:00|830|829.6|828.6|828.4|831.2|830.6|828.2|827.8|24417
1659091200000|2022-07-29 10:40:00|829|828|829|828.6|829|828.8|828|827.6|12116
1659091500000|2022-07-29 10:45:00|829.4|828.8|826|825.4|829.4|829|826|825|14234
1659091800000|2022-07-29 10:50:00|826.2|825.6|825.8|825|826.2|825.8|825.2|824.8|9608
1659092100000|2022-07-29 10:55:00|825.6|825.2|826.8|826.2|827|826.4|825.6|825|8564
1659092400000|2022-07-29 11:00:00|826.6|826|827|826.6|827.2|826.6|826.6|826|3407
1659092700000|2022-07-29 11:05:00|826.8|826.2|829|828.4|829|828.4|825.4|824.8|16426
1659093000000|2022-07-29 11:10:00|828.8|828|829.8|829.2|831|830|828.6|827.8|3673
1659093300000|2022-07-29 11:15:00|830|829.4|833.6|833|834.2|833.2|830|829.4|4642
1659093600000|2022-07-29 11:20:00|833.4|832.8|833.8|832.8|834|833.2|830.4|830|9438
1659093900000|2022-07-29 11:25:00|833.6|832.6|831.4|830.8|834|833.4|831.2|830.4|8203
1659094200000|2022-07-29 11:30:00|831.6|831|831.2|830.8|832.6|831.8|831.2|830.8|4056
1659094500000|2022-07-29 11:35:00|831.4|831.2|833.6|833|833.6|833.2|831.2|830.8|9367
1659094800000|2022-07-29 11:40:00|834|833.2|833.2|832.6|834.2|833.6|833|832.6|6898
1659095100000|2022-07-29 11:45:00|833|832.8|833.8|833.2|835|834.2|833|832.8|7352
1659095400000|2022-07-29 11:50:00|833.6|833.4|831.8|831|833.8|833.6|831|830.4|13336
1659095700000|2022-07-29 11:55:00|831.6|830.6|833.8|833.2|834|833.2|830.2|829.8|6837
1659096000000|2022-07-29 12:00:00|833.6|833|833.6|833.2|833.8|833.2|833|832.6|3438
1659096300000|2022-07-29 12:05:00|833.4|833|834.4|833.8|835.6|835|833.2|833|10857
1659096600000|2022-07-29 12:10:00|834.6|834|836.6|836|836.6|836|834.6|833.8|4420
1659096900000|2022-07-29 12:15:00|836.8|836.2|831.8|831.2|837.2|836.6|831.6|831.2|17118
1659097200000|2022-07-29 12:20:00|832.4|831.4|830.2|829.6|832.4|831.6|829.2|828.6|17935
1659097500000|2022-07-29 12:25:00|830.4|829.8|829.8|829.2|831.8|831|829.8|829|3947
1659097800000|2022-07-29 12:30:00|829.2|829|827.4|826.8|829.8|829|827|826.2|16220
1659098100000|2022-07-29 12:35:00|827.6|827|829|828.4|830|829.2|827.6|826.8|11495
1659098400000|2022-07-29 12:40:00|828.8|828.6|828.4|828|829.8|828.8|828|827.4|21016
1659098700000|2022-07-29 12:45:00|828.6|828.2|831.4|830.6|831.6|830.6|828.6|828.2|7109
1659099000000|2022-07-29 12:50:00|831.2|830.4|830.6|829.8|831.4|830.6|826.8|826|36765
1659099300000|2022-07-29 12:55:00|830.4|829.6|830.4|829.6|830.6|830.2|830|829.6|2214
1659099600000|2022-07-29 13:00:00|830.6|829.8|828.4|827.8|831|830.6|828|827.8|12438
1659099900000|2022-07-29 13:05:00|828.2|827.6|829.6|828.6|829.6|829|827.8|826.8|14736
1659100200000|2022-07-29 13:10:00|829.4|828.4|828.2|827.4|829.4|828.4|827.8|827|12887
1659100500000|2022-07-29 13:15:00|828|827.2|827.4|827|829|828.4|826.8|826.4|44485
1659100800000|2022-07-29 13:20:00|827.2|826.6|827.8|827.2|828.4|827.4|825.4|824.6|19419
1659101100000|2022-07-29 13:25:00|827.6|826.8|830.2|829.6|830.4|829.6|827.4|826.8|12143
1659101400000|2022-07-29 13:30:00|830|829.8|827.2|827|830.8|830.4|825.6|825.2|54607
1659101700000|2022-07-29 13:35:00|826.8|826.6|824|823.4|826.8|826.6|821|820.8|42960
1659102000000|2022-07-29 13:40:00|824.2|823.6|828.4|827.8|829.4|828.4|824.2|823.4|33850
1659102300000|2022-07-29 13:45:00|828.2|828|828.2|828|829.6|829.2|827.6|827|33626
1659102600000|2022-07-29 13:50:00|828.6|827.6|831.2|830.8|833.6|832.8|828.6|827.6|32892
1659102900000|2022-07-29 13:55:00|831|830.4|830.4|830|834.6|833.8|830.4|829.8|44007
1659103200000|2022-07-29 14:00:00|830.2|829.4|832.4|831.8|833.2|832.4|829.4|828.8|27267
1659103500000|2022-07-29 14:05:00|832.6|832|833.8|833.2|835.6|835.2|832|831.8|50679
1659103800000|2022-07-29 14:10:00|834|833|832.6|832.4|835|834.2|832|831.4|24076
1659104100000|2022-07-29 14:15:00|832.8|832.6|831.8|831.2|833.2|833|831.6|831|19936
1659104400000|2022-07-29 14:20:00|831.6|831.4|836|835.6|837|836.6|831.4|831.2|25430
1659104700000|2022-07-29 14:25:00|835.8|835.4|835.2|834.4|836.6|836|834.4|833.6|35097
1659105000000|2022-07-29 14:30:00|835|834.8|833.4|833|835.8|835.2|832.2|831.8|36769
1659105300000|2022-07-29 14:35:00|833.2|833.2|838.2|837.8|838.2|837.8|833|832.8|31561
1659105600000|2022-07-29 14:40:00|838.4|838|836.2|835.8|838.6|838|836|835.6|28571
1659105900000|2022-07-29 14:45:00|836.4|836|837|836.6|837.4|837|835.6|835|21272
1659106200000|2022-07-29 14:50:00|837.2|836.8|838.8|838.4|839|838.4|836.2|836|17956
1659106500000|2022-07-29 14:55:00|839|838.8|840.2|840|842|841.2|838.8|838.6|55550
1659106800000|2022-07-29 15:00:00|840|839.8|840.2|840|841.6|841.2|840|839.6|56420
1659107100000|2022-07-29 15:05:00|840|839.6|842.8|842.4|842.8|842.6|840|839.6|38624
1659107400000|2022-07-29 15:10:00|842.6|842.2|841.4|840.8|844.4|844|840|839.6|26168
1659107700000|2022-07-29 15:15:00|841.2|841|841.4|841|841.6|841.2|839.8|839.2|33273
1659108000000|2022-07-29 15:20:00|841.8|841.2|838.4|838|843.2|842.8|838.2|837.8|45802
1659108300000|2022-07-29 15:25:00|838.2|838.2|837.6|837|838.8|838.4|837|836.2|80414
1659337200000|2022-08-01 07:00:00|844.8|838.6|844|843|844.8|843|840|834.6|13248
1659337500000|2022-08-01 07:05:00|844.4|843.2|844|842.8|844.4|843.8|840.6|839.6|20052
1659337800000|2022-08-01 07:10:00|844.2|843|842.4|841.2|847.4|846.8|842.4|841.2|20831
1659338100000|2022-08-01 07:15:00|842.6|841.4|845.2|844.4|845.6|845|842.4|841.4|40151
1659338400000|2022-08-01 07:20:00|845|844.6|842.4|842.2|846.4|845.6|841.8|841.6|19118
1659338700000|2022-08-01 07:25:00|842.2|842|838.6|838|842.2|842|837.6|837|20327
1659339000000|2022-08-01 07:30:00|838.8|838.2|836.6|836|839.2|838.4|836|835.2|22141
1659339300000|2022-08-01 07:35:00|837|836.2|837|836.2|840.2|839.2|836.2|836|22641
1659339600000|2022-08-01 07:40:00|836.8|836.4|839.4|838.8|839.4|838.8|836|835.4|13299
1659339900000|2022-08-01 07:45:00|839.8|839|839|838.6|840|839.6|838.8|838.2|3271
1659340200000|2022-08-01 07:50:00|838.8|838.4|837.2|836.6|838.8|838.4|836.2|835.8|5874
1659340500000|2022-08-01 07:55:00|837.4|836.8|836.4|836|839.2|838.6|836|835|15533
1659340800000|2022-08-01 08:00:00|836.2|835.8|836.4|836|836.6|836.2|836|835.4|60302
1659341100000|2022-08-01 08:05:00|836.2|835.6|828.8|828.2|836.6|836.2|828.6|827.8|29890
1659341400000|2022-08-01 08:10:00|829|828.4|832.2|831.8|833.4|832.4|829|828.2|10029
1659341700000|2022-08-01 08:15:00|832|831.6|836|835.6|836|835.6|831|830.8|9519
1659342000000|2022-08-01 08:20:00|835.8|835.4|836|835.4|837|836.2|834.2|834|125624
1659342300000|2022-08-01 08:25:00|836.2|835.6|838.2|837.2|838.6|837.8|836.2|835.6|8468
1659342600000|2022-08-01 08:30:00|838|837.4|844|842.8|844|842.8|837.2|836.8|5897
1659342900000|2022-08-01 08:35:00|843.8|843|842.4|841.6|843.8|843|840.8|840.2|7825
1659343200000|2022-08-01 08:40:00|842.8|841.8|844.4|843.8|844.6|844.2|842.8|841.8|6246
1659343500000|2022-08-01 08:45:00|844.2|843.4|841.6|841|844.4|843.6|841.6|840.6|6945
1659343800000|2022-08-01 08:50:00|841.4|840.8|841|840.6|841.6|841|840|839.2|9520
1659344100000|2022-08-01 08:55:00|841.2|840.8|841|840|841.8|841.4|840.2|839.8|9492
1659344400000|2022-08-01 09:00:00|841.2|840.2|841.4|840.8|842.2|841.4|841.2|840.2|2860
1659344700000|2022-08-01 09:05:00|841.8|841|839.8|839|842.2|841.6|839.4|838.6|6416
1659345000000|2022-08-01 09:10:00|840|839.2|840.4|839.6|840.8|840.4|839.8|839.2|4764
1659345300000|2022-08-01 09:15:00|840.6|839.8|841.8|841.4|841.8|841.4|840.6|839.8|4199
1659345600000|2022-08-01 09:20:00|841.6|841.2|841.4|841|842.4|841.8|841.4|841|4382
1659345900000|2022-08-01 09:25:00|841.2|840.6|840.8|840.4|841.4|840.8|840.6|840.2|3223
1659346200000|2022-08-01 09:30:00|841.2|840.6|843|842|843|842.2|841.2|840.6|7281
1659346500000|2022-08-01 09:35:00|842.8|842.2|844.8|844.2|845|844.4|842.8|842.2|4234
1659346800000|2022-08-01 09:40:00|844.6|844|843.6|843.2|845.4|845|843.6|843.2|11078
1659347100000|2022-08-01 09:45:00|843.4|843|843.6|843|843.6|843.2|842.6|841.6|9381
1659347400000|2022-08-01 09:50:00|843.8|843.2|844|843.6|844.6|843.8|843.2|842.6|5850
1659347700000|2022-08-01 09:55:00|844.4|843.8|844|843.6|845|844.4|844|843.6|11608
1659348000000|2022-08-01 10:00:00|844.2|843.8|845|844.4|845|844.4|842.4|841.6|7567
1659348300000|2022-08-01 10:05:00|845.6|844.6|846.6|846.4|847|846.8|845|844.6|19800
1659348600000|2022-08-01 10:10:00|847|846.6|850.4|849.8|850.8|850.2|847|846.6|14683
1659348900000|2022-08-01 10:15:00|850.2|849.2|847.8|847.6|850.2|849.8|847.8|847.4|6791
1659349200000|2022-08-01 10:20:00|847.6|847.4|847|846.4|847.8|847.4|846.6|845.6|5374
1659349500000|2022-08-01 10:25:00|847.2|846.6|848|847.4|848|847.6|847|846.6|1130
1659349800000|2022-08-01 10:30:00|847.8|847.2|848|847.4|849.2|848.4|847.4|846.8|8143
1659350100000|2022-08-01 10:35:00|847.8|847.6|849.2|848.8|850|849.2|847.8|847.4|7333
1659350400000|2022-08-01 10:40:00|848.8|848.6|849|848.6|850.4|850.2|848.8|848.4|9065
1659350700000|2022-08-01 10:45:00|848.8|848.4|848.4|848|849|848.4|848.2|848|6188
1659351000000|2022-08-01 10:50:00|848.6|848.2|850.4|850|850.6|850.2|848.4|848.2|7673
1659351300000|2022-08-01 10:55:00|850.6|850.2|852.2|851.4|852.4|851.8|850.6|850|4105
1659351600000|2022-08-01 11:00:00|852.4|851.6|848.4|848|852.8|852|848.4|848|10181
1659351900000|2022-08-01 11:05:00|848.8|848.2|849.2|848.6|850.8|850.4|848.8|848|6954
1659352200000|2022-08-01 11:10:00|849.6|848.8|848.8|848.4|849.6|849|847.6|847|7353
1659352500000|2022-08-01 11:15:00|848.6|848.2|848.8|848.6|850.8|850.2|847.8|847.6|56038
1659352800000|2022-08-01 11:20:00|849|848.8|849|848.4|849.6|849|848|847.8|7853
1659353100000|2022-08-01 11:25:00|848.8|848.6|851.4|851|852.2|851.4|848.8|848.4|11055
1659353400000|2022-08-01 11:30:00|851.2|850.8|852.2|851.8|852.4|851.8|851|850.8|8532
1659353700000|2022-08-01 11:35:00|852|851.6|852.6|852.2|853.6|853.2|851.4|850.4|16949
1659354000000|2022-08-01 11:40:00|852.8|852.4|857.6|857.2|857.8|857.2|852.6|852.2|38129
1659354300000|2022-08-01 11:45:00|857.4|857.4|858|857.6|859.6|858.8|856.8|856.4|13077
1659354600000|2022-08-01 11:50:00|857.8|857.4|856.8|856.6|858|857.8|856.6|855.8|8298
1659354900000|2022-08-01 11:55:00|857.2|856.4|855.4|854.8|857.2|856.4|855|854.4|2517
1659355200000|2022-08-01 12:00:00|855.6|855|853|852.4|856.4|855.8|852.4|851.8|11402
1659355500000|2022-08-01 12:05:00|852.8|852.2|853.8|853|854|853.4|851.4|851|13730
1659355800000|2022-08-01 12:10:00|853.6|853.2|852.6|852.4|853.6|853.2|852.6|851.8|29308
1659356100000|2022-08-01 12:15:00|852.4|852.2|852.4|851.8|853.6|853.2|850.8|850|21739
1659356400000|2022-08-01 12:20:00|852.6|852|853.4|852.6|854.4|853.6|852.4|852|10238
1659356700000|2022-08-01 12:25:00|853.6|852.8|854.2|853.6|854.4|853.6|852.4|852|6196
1659357000000|2022-08-01 12:30:00|854.4|853.8|854.6|854|854.6|854.2|854|853.4|5954
1659357300000|2022-08-01 12:35:00|854.4|854.2|855.4|854.8|855.8|855.6|854.4|854.2|15937
1659357600000|2022-08-01 12:40:00|855.2|854.6|853.4|853|855.2|854.6|852.8|852.2|8864
1659357900000|2022-08-01 12:45:00|853.2|852.8|850.4|849.8|855.6|854.8|850|849|57078
1659358200000|2022-08-01 12:50:00|850.6|850|849.2|848.6|853.2|852.6|849.2|848.4|27605
1659358500000|2022-08-01 12:55:00|849.6|848.8|853|852.4|853|852.4|849.6|848.8|7623
1659358800000|2022-08-01 13:00:00|852.8|852.2|851.8|851.2|853.4|852.8|851|850.2|25873
1659359100000|2022-08-01 13:05:00|852|851.4|851.6|851|854|853.6|851.6|850.6|8623
1659359400000|2022-08-01 13:10:00|851.8|851.2|852.6|852|854|853|851|850.6|17184
1659359700000|2022-08-01 13:15:00|852.4|851.8|856.2|855.4|856.2|855.4|851.8|851.6|12443
1659360000000|2022-08-01 13:20:00|856|855.2|860.8|860.2|861|860.2|855.8|855.2|15505
1659360300000|2022-08-01 13:25:00|861|860.4|862.6|862.2|862.6|862.2|859.4|859|23285
1659360600000|2022-08-01 13:30:00|862.4|862|862.6|862.2|862.8|862.2|860|859.2|33558
1659360900000|2022-08-01 13:35:00|862.4|861.8|861.6|861.2|865.2|864.6|859.6|859.2|37684
1659361200000|2022-08-01 13:40:00|861.4|861.4|866.2|865.4|866.2|865.6|861.2|860.6|33821
1659361500000|2022-08-01 13:45:00|866.4|865.8|869.6|869|871.2|870.6|866.4|865.4|37393
1659361800000|2022-08-01 13:50:00|869.4|869.2|871.2|870.4|872|871.4|869.2|868.8|29173
1659362100000|2022-08-01 13:55:00|871|870.2|870.8|870.2|871.2|870.6|869.2|868.6|8344
1659362400000|2022-08-01 14:00:00|870.6|870|872.8|872.2|872.8|872.4|869.6|869.2|33180
1659362700000|2022-08-01 14:05:00|873.2|872.4|873|872.4|875.4|875|871.6|871.2|37645
1659363000000|2022-08-01 14:10:00|872.8|872.2|879.2|878.8|879.6|879.2|872.6|872.2|36991
1659363300000|2022-08-01 14:15:00|879|878.6|879.6|879|880.4|880|877.2|876.6|29597
1659363600000|2022-08-01 14:20:00|879.4|879.2|886|885.4|886.8|886|876.6|875.8|79917
1659363900000|2022-08-01 14:25:00|886.2|885.6|878|877.2|888.4|887.6|878|876.8|64083
1659364200000|2022-08-01 14:30:00|877.8|877|876.2|875.2|878.6|878|874|873.2|37679
1659364500000|2022-08-01 14:35:00|875.8|874.8|880|879|880|879.2|875|874.6|42055
1659364800000|2022-08-01 14:40:00|879.8|879.2|883.4|882.8|883.4|882.8|879|878.2|17713
1659365100000|2022-08-01 14:45:00|883.2|882.6|885.4|885|885.4|885|882|881.2|11207
1659365400000|2022-08-01 14:50:00|885.2|885.2|886|885.6|888.4|888|885.2|884.6|100235
1659365700000|2022-08-01 14:55:00|885.8|885.4|884.8|884.4|886.6|886.2|884.4|884.2|18176
1659366000000|2022-08-01 15:00:00|885.2|884.6|884.2|884|886|885.8|884.2|883.6|19493
1659366300000|2022-08-01 15:05:00|884.4|884.2|878.6|878.2|884.4|884.2|878.6|878.2|26703
1659366600000|2022-08-01 15:10:00|879|878.4|879.4|878.8|880.4|880|878.6|878.2|18998
1659366900000|2022-08-01 15:15:00|879.2|879|881.2|880.6|881.4|880.8|878|877.8|14502
1659367200000|2022-08-01 15:20:00|881|880.4|880.6|880.4|883.4|882.6|880.6|880.2|52997
1659367500000|2022-08-01 15:25:00|880.8|880|880.4|879.6|881|880.6|879.6|879|31792
1659423600000|2022-08-02 07:00:00|870.8|858.4|862.8|861.6|870.8|864.2|858.6|849|37390
1659423900000|2022-08-02 07:05:00|863.2|861.8|861.6|860.4|866.2|864.8|859.6|858.6|15054
1659424200000|2022-08-02 07:10:00|861.4|860.2|861.8|861|863.2|862|856.4|855.2|12905
1659424500000|2022-08-02 07:15:00|862|861.2|860|859|863.4|862.6|859.8|858.4|13945
1659424800000|2022-08-02 07:20:00|859.8|859.2|855.2|854.4|860.6|860|853.8|852.6|26362
1659425100000|2022-08-02 07:25:00|855|854.2|850.8|849.6|855.2|854.6|850.8|849.4|20489
1659425400000|2022-08-02 07:30:00|850.6|849.8|850.2|849.6|851.2|850.2|847.8|846.4|30592
1659425700000|2022-08-02 07:35:00|850|849.4|852.8|852|853.2|852.4|849.6|848.8|7845
1659426000000|2022-08-02 07:40:00|853.2|852.2|851.2|850.2|854.8|853.8|849.8|849.2|11326
1659426300000|2022-08-02 07:45:00|851.4|850.4|851.4|850.2|852.4|851.8|848.8|847.6|16173
1659426600000|2022-08-02 07:50:00|851.2|850.4|856|855.2|856.2|855.2|851|850.4|6123
1659426900000|2022-08-02 07:55:00|855.8|855.4|858.4|857.8|859.4|858.6|855.2|854.6|7029
1659427200000|2022-08-02 08:00:00|858.8|858|858.8|858.4|860.8|860|858.8|858|8722
1659427500000|2022-08-02 08:05:00|858.6|858.2|858|857.4|860.2|859.4|857.8|857|4316
1659427800000|2022-08-02 08:10:00|857.8|857|858|857.2|858.6|857.8|856.2|855.4|7826
1659428100000|2022-08-02 08:15:00|858.2|857.4|857.8|857.4|859|858.2|855|854.2|13202
1659428400000|2022-08-02 08:20:00|857.6|857.2|860.2|859.4|860.2|859.8|857.4|856.8|2724
1659428700000|2022-08-02 08:25:00|860|859.2|862.2|861.4|862.2|861.6|859.4|859.2|13041
1659429000000|2022-08-02 08:30:00|862.6|861.6|863.2|862.4|864|863|862.2|861.6|8855
1659429300000|2022-08-02 08:35:00|863|862.2|860.2|859.2|863|862.2|859.4|858.8|7324
1659429600000|2022-08-02 08:40:00|860.6|859.4|862.8|862.2|863.8|863.4|860.2|859.4|22784
1659429900000|2022-08-02 08:45:00|863.2|862.4|862.4|861.8|863.2|862.4|862.2|861.4|1985
1659430200000|2022-08-02 08:50:00|862.2|861.4|863.2|862.4|863.2|862.4|861.2|860.4|3814
1659430500000|2022-08-02 08:55:00|863|862.6|863.2|862.4|864.2|863.4|862.6|862.4|5119
1659430800000|2022-08-02 09:00:00|863.4|862.6|863|862.6|864.4|864|862.8|862.6|7347
1659431100000|2022-08-02 09:05:00|862.8|862.4|863.4|862.6|863.4|862.6|861.2|860.4|3993
1659431400000|2022-08-02 09:10:00|863.2|862.8|865.6|864.6|865.6|864.6|862.6|862.4|6397
1659431700000|2022-08-02 09:15:00|865.8|864.8|866|865.4|866|865.6|865.4|864.8|2456
1659432000000|2022-08-02 09:20:00|865.8|865.2|862.2|862|865.8|865.2|862|861.8|6272
1659432300000|2022-08-02 09:25:00|862.4|861.8|862.8|862.4|863|862.4|861.2|860.8|3817
1659432600000|2022-08-02 09:30:00|863|862.6|862.8|862.2|863.6|863|862.6|862.2|5323
1659432900000|2022-08-02 09:35:00|863|862|864.8|864.2|865.6|864.8|861.8|861|7052
1659433200000|2022-08-02 09:40:00|865|864.4|865.2|864.4|865.6|864.8|864.8|864.2|1519
1659433500000|2022-08-02 09:45:00|865.4|864.6|865|864.6|866.2|865.8|865|864.6|13352
1659433800000|2022-08-02 09:50:00|865.2|864.8|863.2|862.6|865.6|865.4|861.8|861|7601
1659434100000|2022-08-02 09:55:00|863|862.4|865|864.6|865|864.6|862.2|862|4796
1659434400000|2022-08-02 10:00:00|865.4|864.8|863.8|863.4|865.4|865|863.8|863.2|2186
1659434700000|2022-08-02 10:05:00|864|863.2|863.2|862.4|864.2|863.8|862.6|862|5041
1659435000000|2022-08-02 10:10:00|863|862.2|862.6|862|863.6|863.2|862.2|862|3356
1659435300000|2022-08-02 10:15:00|862.4|862.2|862.4|861.8|862.8|862.2|861|860.8|2123
1659435600000|2022-08-02 10:20:00|862.6|862|862.8|862.2|863.8|863|862.6|861.8|2678
1659435900000|2022-08-02 10:25:00|862.6|862|861.2|860.8|862.8|862|861|860.4|2945
1659436200000|2022-08-02 10:30:00|861|860.4|861.2|860.6|861.4|860.6|859.2|859|28543
1659436500000|2022-08-02 10:35:00|861.4|860.4|856.4|856|861.4|860.4|856.4|855.8|16700
1659436800000|2022-08-02 10:40:00|856.6|856.2|856.6|856|857.6|856.8|856.4|855.8|6308
1659437100000|2022-08-02 10:45:00|856.4|855.8|855.2|854.6|856.4|855.8|855|854.6|1952
1659437400000|2022-08-02 10:50:00|855|854.2|854.6|854|855.2|854.6|854|853.6|4918
1659437700000|2022-08-02 10:55:00|854.4|853.8|857|856.4|857.4|856.6|854.2|853.8|15697
1659438000000|2022-08-02 11:00:00|856.8|856.2|865.2|864.4|865.2|864.8|855|854.8|221818
1659438300000|2022-08-02 11:05:00|865.8|864.6|863.2|862.4|868.6|867.4|863.2|862.4|17109
1659438600000|2022-08-02 11:10:00|863|862|858.6|857.6|863|862|858.6|857.4|3219
1659438900000|2022-08-02 11:15:00|858.4|857.8|860|859|860|859|858|857.2|3288
1659439200000|2022-08-02 11:20:00|860.2|859.2|859.8|859|860.2|859.6|859|858.2|2918
1659439500000|2022-08-02 11:25:00|860|859.4|859.4|858.6|861|860.2|859.2|858.6|2542
1659439800000|2022-08-02 11:30:00|859.2|858.8|858.8|858.2|859.8|859.2|858.4|857.8|3169
1659440100000|2022-08-02 11:35:00|858.6|857.8|858.8|858|859.4|858.6|857.6|857.4|4222
1659440400000|2022-08-02 11:40:00|859|858.2|858.8|858|860.4|859.8|858.2|857.4|5561
1659440700000|2022-08-02 11:45:00|859|858.2|858.8|858|859.6|859|858.2|857.2|2589
1659441000000|2022-08-02 11:50:00|859|858.2|859.6|858.8|860.8|860.2|859|858.2|2291
1659441300000|2022-08-02 11:55:00|859.4|858.4|859.6|859|859.6|859|857.4|856.8|5478
1659441600000|2022-08-02 12:00:00|859.4|858.6|860.2|859.4|860.4|860|859|858|6031
1659441900000|2022-08-02 12:05:00|860.4|859.6|858.8|858.4|861|860.2|858.6|857.6|5625
1659442200000|2022-08-02 12:10:00|858.6|858|859.8|859|859.8|859|858|857.2|6320
1659442500000|2022-08-02 12:15:00|859.6|859.2|860.2|859.6|860.4|860|859|858.6|4760
1659442800000|2022-08-02 12:20:00|860.4|859.8|859.4|858.6|860.4|860.2|859.4|858.6|4499
1659443100000|2022-08-02 12:25:00|859.8|858.8|859.4|858.6|859.8|859.2|858.6|858|5172
1659443400000|2022-08-02 12:30:00|859.2|858.8|858.6|858|859.4|858.8|858|857.8|2516
1659443700000|2022-08-02 12:35:00|858.8|858.2|860|859.6|860|859.6|858.8|858.2|5883
1659444000000|2022-08-02 12:40:00|860.2|859.8|859.2|858.6|860.4|860|859|858.6|6083
1659444300000|2022-08-02 12:45:00|859|858.4|859.2|858.4|859.4|858.6|856.8|856.4|9862
1659444600000|2022-08-02 12:50:00|859|858.2|855.8|855.4|859.2|858.2|855.8|855.4|5655
1659444900000|2022-08-02 12:55:00|856|855|857|856.4|857.4|856.6|855.6|855|6237
1659445200000|2022-08-02 13:00:00|857.2|856.6|857.4|856.6|859.4|859.2|856.8|856|8288
1659445500000|2022-08-02 13:05:00|857.6|856.8|857.6|856.8|857.8|857|857|856.6|1616
1659445800000|2022-08-02 13:10:00|857.4|857|856.4|855.6|857.4|857|855|854.2|5160
1659446100000|2022-08-02 13:15:00|856.6|855.8|855.8|855|857.4|856.4|855.8|855|1686
1659446400000|2022-08-02 13:20:00|856|855.2|853.4|853|856.2|855.6|853.4|852.8|12186
1659446700000|2022-08-02 13:25:00|853.2|852.8|852.8|852.2|853.8|853.2|851.6|851|10497
1659447000000|2022-08-02 13:30:00|853.4|852.4|854.2|853.8|856.8|856.6|851|850.6|29263
1659447300000|2022-08-02 13:35:00|854.4|853.4|858.6|857.6|858.8|857.6|851.4|851|84791
1659447600000|2022-08-02 13:40:00|858.8|857.8|859.8|859|863.8|863|858.6|857.8|30821
1659447900000|2022-08-02 13:45:00|859.6|859.4|866.8|866|868|867.4|859.6|859|32829
1659448200000|2022-08-02 13:50:00|867|866.2|861|860.4|869.2|868.2|861|860.4|23750
1659448500000|2022-08-02 13:55:00|861.2|860.6|864.6|864|867|866|861|860.4|41246
1659448800000|2022-08-02 14:00:00|865|864.2|865|864.4|866.8|866.2|863.8|862.8|24452
1659449100000|2022-08-02 14:05:00|865.2|864.6|865.6|865.2|868|867.4|864.6|864.2|65425
1659449400000|2022-08-02 14:10:00|865.8|864.8|865.8|865.4|867.6|867|863.8|863.4|57041
1659449700000|2022-08-02 14:15:00|865.6|865.2|867|866.8|869|868.4|865|864.6|51039
1659450000000|2022-08-02 14:20:00|867.2|867|865.6|865|869|868.2|865.2|864.8|23103
1659450300000|2022-08-02 14:25:00|865.8|865.2|868.8|868.2|869.4|868.8|864.8|864.6|16455
1659450600000|2022-08-02 14:30:00|869|868.4|867.2|866.6|869|868.6|867|866.4|8977
1659450900000|2022-08-02 14:35:00|867.4|866.8|867|866.4|868|867.4|865|864.6|11828
1659451200000|2022-08-02 14:40:00|867.2|866.6|866.8|866.2|867.4|867|865.6|864.6|9156
1659451500000|2022-08-02 14:45:00|867|866.4|868.6|868.2|868.6|868.2|867|866.4|8246
1659451800000|2022-08-02 14:50:00|868.8|868.4|875|874.6|875.2|874.6|868.2|868|29631
1659452100000|2022-08-02 14:55:00|874.8|874.4|873|872.6|875.4|875|873|872.6|12711
1659452400000|2022-08-02 15:00:00|872.8|872.8|871.8|871.4|873.2|872.8|870.4|870|10953
1659452700000|2022-08-02 15:05:00|872.2|871.6|870.4|869.8|872.4|871.8|870.4|869.8|7623
1659453000000|2022-08-02 15:10:00|870.2|870.2|870.4|870|871.4|870.8|870.2|869.8|10459
1659453300000|2022-08-02 15:15:00|870.2|869.8|871.2|871|872.2|871.8|870.2|869.8|14005
1659453600000|2022-08-02 15:20:00|871.6|871.2|874|873.4|874|873.4|871.4|870.6|32861
1659453900000|2022-08-02 15:25:00|873.8|873.2|874.8|874.2|875|874.6|873.8|873.2|25350
1659510000000|2022-08-03 07:00:00|873.4|861.8|858.8|857.2|873.4|862.8|858|854.6|18162
1659510300000|2022-08-03 07:05:00|859|857.4|862|860.4|865|863.8|859|857.4|15457
1659510600000|2022-08-03 07:10:00|862.2|860.6|866.6|865.4|869.8|867.8|862|860.4|16366
1659510900000|2022-08-03 07:15:00|866.4|865.6|868.8|867.4|871.8|871.2|866.2|865|32973
1659511200000|2022-08-03 07:20:00|868.6|867.6|867|866.2|869|868|866|865|7366
1659511500000|2022-08-03 07:25:00|866.8|866|870.6|870|871.2|870|866|865.6|7620
1659511800000|2022-08-03 07:30:00|871|870.2|877|876.4|877.2|876.8|870.8|870.2|16631
1659512100000|2022-08-03 07:35:00|876.8|876.6|874.8|874|880.4|879.4|874.8|873.4|16959
1659512400000|2022-08-03 07:40:00|875|874.2|873|872|876.4|875.6|873|872|6696
1659512700000|2022-08-03 07:45:00|872.8|871.8|875.8|875|876.4|875.6|871.6|870.4|7738
1659513000000|2022-08-03 07:50:00|875.6|874.8|874.2|873.6|876.6|875.4|872.8|872|6800
1659513300000|2022-08-03 07:55:00|874.8|873.8|873.8|873|874.8|874.2|872.4|872|15330
1659513600000|2022-08-03 08:00:00|874|873.2|872.2|871.4|876.4|876|871.4|871.2|7525
1659513900000|2022-08-03 08:05:00|872|871.2|870.4|869.8|872.2|871.2|869|868.2|4137
1659514200000|2022-08-03 08:10:00|870.2|869.6|868.8|868|871.4|870.6|868.4|867.8|16484
1659514500000|2022-08-03 08:15:00|869.2|868.2|873.2|872.2|873.2|872.2|868.2|867.8|13210
1659514800000|2022-08-03 08:20:00|873|872.4|872|871.4|874.8|874.2|871.8|871.4|14854
1659515100000|2022-08-03 08:25:00|872.4|871.6|871.4|870.8|874.2|873.4|871.2|870.6|4661
1659515400000|2022-08-03 08:30:00|871.8|871|872.6|872|874.2|873.2|871.8|871|9660
1659515700000|2022-08-03 08:35:00|872.4|871.8|875|874|875|874.2|872.2|871.8|4629
1659516000000|2022-08-03 08:40:00|875.4|874.2|873|872.2|876.2|875.4|872.8|872.2|5322
1659516300000|2022-08-03 08:45:00|873.2|872.4|875.4|874.6|875.4|875|873.2|872.4|6026
1659516600000|2022-08-03 08:50:00|875.2|874.2|876.6|875.8|876.8|875.8|874.6|873.8|3272
1659516900000|2022-08-03 08:55:00|876.4|875.4|876.2|875.4|876.4|875.6|876|875.2|330
1659517200000|2022-08-03 09:00:00|876|875|878.6|878|879.2|878.2|876|875|6109
1659517500000|2022-08-03 09:05:00|878.4|878.2|882.6|882|883|882|878.4|878.2|6966
1659517800000|2022-08-03 09:10:00|882.8|882.2|883.8|883|884|883.4|881.8|881.4|10879
1659518100000|2022-08-03 09:15:00|884|883.2|883.2|882.4|885.4|885|882.8|882.2|5636
1659518400000|2022-08-03 09:20:00|883.6|882.6|885.6|885.2|886|885.2|883.4|882.4|14477
1659518700000|2022-08-03 09:25:00|885.8|885.4|886.2|885.4|888.2|887.8|885.4|885.2|10318
1659519000000|2022-08-03 09:30:00|886|885.2|889.4|888.8|889.4|889.2|885.8|885.2|21240
1659519300000|2022-08-03 09:35:00|889.6|889|887.6|886.4|890|889.6|887.4|886.4|17877
1659519600000|2022-08-03 09:40:00|887.4|886.6|885.8|885.4|887.4|886.6|885.4|885|2184
1659519900000|2022-08-03 09:45:00|886.2|885.6|885.8|885.2|886.6|886.2|885.4|885|4852
1659520200000|2022-08-03 09:50:00|886.2|885.4|889.2|888.4|889.2|888.6|885.8|885.4|11617
1659520500000|2022-08-03 09:55:00|889|888.2|889|888|891.4|890.4|886.6|886.2|33387
1659520800000|2022-08-03 10:00:00|888.8|887.6|890.8|890.2|891|890.2|887.2|887|31685
1659521100000|2022-08-03 10:05:00|891|890.4|892|891.4|892.8|891.8|889.6|889|11547
1659521400000|2022-08-03 10:10:00|891.8|891|891.2|890.8|891.8|891|891|890.2|5088
1659521700000|2022-08-03 10:15:00|891|890.6|893.2|892.4|893.4|893|890.8|890.4|13908
1659522000000|2022-08-03 10:20:00|893|892.6|892.6|892|893.2|892.6|889.8|889.4|18461
1659522300000|2022-08-03 10:25:00|892.8|892.2|895.8|895|897.2|896.2|892.8|892.2|17862
1659522600000|2022-08-03 10:30:00|895.6|894.8|895.4|894.8|897.6|896.6|894.6|894|18512
1659522900000|2022-08-03 10:35:00|895.2|895|896.2|895|896.2|895.2|893.2|892.2|9387
1659523200000|2022-08-03 10:40:00|896|895.2|893.8|893|896|895.2|892.8|891.8|24833
1659523500000|2022-08-03 10:45:00|894.2|893.2|891.6|891|896.8|895.8|889.6|888.8|28753
1659523800000|2022-08-03 10:50:00|891.4|890.8|893.2|892.4|893.4|892.4|888.2|887.6|16310
1659524100000|2022-08-03 10:55:00|893.8|892.6|893.6|892.6|893.8|893.2|891|890.2|7375
1659524400000|2022-08-03 11:00:00|893.4|892.8|895.6|894.8|895.8|894.8|893|892.8|4694
1659524700000|2022-08-03 11:05:00|895.4|894.4|894|893.4|897.6|896.4|893.4|893|23100
1659525000000|2022-08-03 11:10:00|894.2|893.6|895|894.4|895|894.4|893.6|893|2954
1659525300000|2022-08-03 11:15:00|894.8|894.2|894.2|893.6|895|894.4|894|893.2|6832
1659525600000|2022-08-03 11:20:00|894.4|893.8|896.6|895.8|897.8|897|894.4|893.8|5516
1659525900000|2022-08-03 11:25:00|896.2|895.4|895.8|895.2|896.2|895.6|894.8|894|5597
1659526200000|2022-08-03 11:30:00|895.6|895.4|891|890.4|895.6|895.4|891|889.8|7131
1659526500000|2022-08-03 11:35:00|890.8|890.2|890.4|889.8|891|890.2|890.4|889.6|3539
1659526800000|2022-08-03 11:40:00|890.8|890|894|893.2|894|893.2|890.8|889.8|10869
1659527100000|2022-08-03 11:45:00|893.8|893.4|894|893.6|895.6|895.2|893.8|893.2|8413
1659527400000|2022-08-03 11:50:00|893.8|893.4|892.6|892.2|893.8|893.4|891.6|890.6|6988
1659527700000|2022-08-03 11:55:00|892.4|891.8|892.6|892|894|893.6|892.2|891.6|7996
1659528000000|2022-08-03 12:00:00|892.8|892.2|888.6|888.2|893|892.2|888.4|887.8|14878
1659528300000|2022-08-03 12:05:00|888.8|888.4|889|888.4|890.8|889.8|888.2|887.4|8359
1659528600000|2022-08-03 12:10:00|889.2|888.6|892|891.6|892.4|891.8|889.2|888.6|16609
1659528900000|2022-08-03 12:15:00|891.6|891.4|892|891.2|892|891.4|889.4|888.8|10152
1659529200000|2022-08-03 12:20:00|891.8|891.4|890.6|890|892|891.6|890.2|889.4|5934
1659529500000|2022-08-03 12:25:00|890.8|889.8|889.6|889|891|890.6|889.6|889|5990
1659529800000|2022-08-03 12:30:00|889.4|889.2|891.6|891|891.8|891.4|889.4|889|10664
1659530100000|2022-08-03 12:35:00|891.2|890.8|891.6|891.4|892.2|891.8|890.8|890.6|15883
1659530400000|2022-08-03 12:40:00|891.4|891.2|890.6|890.4|891.4|891.2|890.6|890.4|6816
1659530700000|2022-08-03 12:45:00|890.4|890.2|891.8|891.6|891.8|891.6|890.4|890|4357
1659531000000|2022-08-03 12:50:00|891.6|891.4|892.6|892.4|893|892.4|891.6|891.4|2900
1659531300000|2022-08-03 12:55:00|892.8|892.6|894.2|894|895.8|895.2|892.8|892.6|7664
1659531600000|2022-08-03 13:00:00|894.4|893.6|895|894.6|895.4|894.8|893.2|893|9871
1659531900000|2022-08-03 13:05:00|894.8|894.4|896.4|896|897.2|896.6|894.4|894|22096
1659532200000|2022-08-03 13:10:00|896.6|896.2|898|897.6|898|897.8|896.4|895.8|5000
1659532500000|2022-08-03 13:15:00|897.8|897.4|895.4|895|898|897.4|894.6|894|21522
1659532800000|2022-08-03 13:20:00|895.2|894.6|896.8|896.2|897.8|897|894.6|894|9253
1659533100000|2022-08-03 13:25:00|896.6|896.4|895.8|895.4|896.8|896.4|895.6|895.4|5277
1659533400000|2022-08-03 13:30:00|896.2|895.6|899.4|899|900|899.6|895.8|895.6|27807
1659533700000|2022-08-03 13:35:00|899.2|898.8|898.6|898.4|902|901.6|898.2|897.6|34329
1659534000000|2022-08-03 13:40:00|898.8|898.6|901.2|900.4|901.6|900.4|897.8|897.2|15568
1659534300000|2022-08-03 13:45:00|900.8|900.6|904.8|904|904.8|904|900.4|900.2|32026
1659534600000|2022-08-03 13:50:00|905.2|904.2|902.6|902.2|906.2|905.4|901.4|900.8|38046
1659534900000|2022-08-03 13:55:00|902.8|902.4|902.8|902.4|904.6|904|901.8|901.2|29556
1659535200000|2022-08-03 14:00:00|902.4|901.8|908.2|907.6|909|908.4|901.4|900.4|33200
1659535500000|2022-08-03 14:05:00|908.4|907.8|909.4|908.6|913|912|908.4|907.8|108047
1659535800000|2022-08-03 14:10:00|909.2|908.4|907.8|907.4|909.2|908.6|905.6|905|15712
1659536100000|2022-08-03 14:15:00|907.6|907.2|903.2|902.8|907.6|907.2|903|902.2|39131
1659536400000|2022-08-03 14:20:00|903|902.2|902.4|901.8|904.8|904.2|899.4|898.6|103147
1659536700000|2022-08-03 14:25:00|902.6|902|905|904.6|906.2|905.8|902|901.6|30919
1659537000000|2022-08-03 14:30:00|905.2|904.8|907.2|906.8|908|907.6|903.2|902.6|27564
1659537300000|2022-08-03 14:35:00|907.4|907|910.4|909.8|910.6|909.8|906.2|905.6|34977
1659537600000|2022-08-03 14:40:00|910.2|909.4|908.6|908.2|910.2|909.4|906.6|905.8|17979
1659537900000|2022-08-03 14:45:00|908.8|908.4|909.6|909|909.6|909|906.6|906|13741
1659538200000|2022-08-03 14:50:00|910|909.2|909.2|908.8|910|909.6|908.8|908.2|10304
1659538500000|2022-08-03 14:55:00|909.4|909|911.8|911.2|911.8|911.2|908|907.4|11909
1659538800000|2022-08-03 15:00:00|911.6|911.4|916.2|915.6|916.2|916|911.4|911|20811
1659539100000|2022-08-03 15:05:00|916.4|915.8|914.8|914.4|917.2|916.6|912.4|911.6|18434
1659539400000|2022-08-03 15:10:00|915.2|914.6|916.8|916.2|920|919.4|915.2|914.6|22793
1659539700000|2022-08-03 15:15:00|917|916.4|914.6|914.2|917.6|917|914.6|914.2|23523
1659540000000|2022-08-03 15:20:00|914.8|914.4|918|917.6|918.8|917.8|914.8|914.4|70628
1659540300000|2022-08-03 15:25:00|917.8|917.4|914|913|918.6|918.4|914|913|41565
1659596400000|2022-08-04 07:00:00|913.8|910|922.2|920.6|932|927.2|913.6|910|12738
1659596700000|2022-08-04 07:05:00|922.4|920.8|924.4|923.2|927|925.6|922.4|920.6|16616
1659597000000|2022-08-04 07:10:00|924.8|923.4|920|918.6|925.8|925|920|918.6|13394
1659597300000|2022-08-04 07:15:00|919.8|918.8|922.6|922|924.2|923.2|919.8|918.6|9258
1659597600000|2022-08-04 07:20:00|922.4|922.2|919.4|918.8|924|923.2|919.4|918.2|13347
1659597900000|2022-08-04 07:25:00|919.6|919|926.4|926|929.8|929|919.6|919|12713
1659598200000|2022-08-04 07:30:00|927|926.2|938.6|937|940.2|938.6|927|926.2|27711
1659598500000|2022-08-04 07:35:00|938.4|937.2|943.2|942.4|944.8|943|938|937.2|37320
1659598800000|2022-08-04 07:40:00|942.8|942.2|936.4|935.2|943.2|942.2|934.6|933.6|45557
1659599100000|2022-08-04 07:45:00|936.6|936.2|946.2|945|949|946.8|936.4|935.6|53107
1659599400000|2022-08-04 07:50:00|946|944.8|946.8|945.4|953|952|944.6|943.4|59804
1659599700000|2022-08-04 07:55:00|946.6|945.6|952.2|951.4|953|952.2|945.2|944|47113
1659600000000|2022-08-04 08:00:00|952.8|951.6|948.2|947|954.2|953.2|948.2|947|17680
1659600300000|2022-08-04 08:05:00|948.4|947.2|947.6|946.6|951|950.2|947.4|946.6|28000
1659600600000|2022-08-04 08:10:00|947.4|946.4|948.8|948.4|951|950.4|947.2|946.4|21207
1659600900000|2022-08-04 08:15:00|949|948.6|958.6|957.8|959|958|949|948.6|84381
1659601200000|2022-08-04 08:20:00|958.8|958|962|961|964.2|963.4|958.8|957.8|52103
1659601500000|2022-08-04 08:25:00|962.4|961.2|966.2|965|968.2|967|962.4|961.2|23138
1659601800000|2022-08-04 08:30:00|966|964.4|960.6|959.6|966.2|964.8|960.6|959.6|30302
1659602100000|2022-08-04 08:35:00|960.8|959.8|963.2|962.6|963.2|962.6|959|958.4|83854
1659602400000|2022-08-04 08:40:00|963|962.4|963.6|963.2|964|963.4|960.8|960|20561
1659602700000|2022-08-04 08:45:00|963.8|963.4|967.6|966.6|968.8|968|963.8|963.4|23255
1659603000000|2022-08-04 08:50:00|967.8|966.8|973.4|972.4|973.8|972.4|965.6|964.8|25671
1659603300000|2022-08-04 08:55:00|973.2|972|974.6|974|976.4|975|972.8|972|16854
1659603600000|2022-08-04 09:00:00|974.4|973.8|976|975.2|978.6|977.4|973.2|972.4|22903
1659603900000|2022-08-04 09:05:00|975.8|975.4|978.4|977.4|982|980.2|975.6|975.2|25332
1659604200000|2022-08-04 09:10:00|978.2|977.2|977.4|976.4|978.4|977.2|975.6|974.6|20243
1659604500000|2022-08-04 09:15:00|977.2|976|973.8|973|977.2|976.2|973|972.2|33644
1659604800000|2022-08-04 09:20:00|973.6|972.8|978.4|977.6|978.4|977.6|973.4|972.8|52454
1659605100000|2022-08-04 09:25:00|978.2|977.2|973.4|972.8|979|978.2|973.2|972.6|104013
1659605400000|2022-08-04 09:30:00|973.2|972.6|969.4|968.8|974.2|973.6|969.2|968.8|17051
1659605700000|2022-08-04 09:35:00|970|969.2|972.2|971.2|972.8|971.6|968.6|967.4|11846
1659606000000|2022-08-04 09:40:00|972.4|971.4|973.8|972.8|974.6|973.4|972.2|971.2|8610
1659606300000|2022-08-04 09:45:00|973.6|973|978.4|977.4|978.8|977.8|973.6|973|8121
1659606600000|2022-08-04 09:50:00|978.2|977.2|974.8|974.2|978.4|978|974.2|973.4|12932
1659606900000|2022-08-04 09:55:00|974.6|974.4|974.2|973.4|975.6|975|973.6|973.2|65757
1659607200000|2022-08-04 10:00:00|974|973|980|979.6|980.8|980|973.2|972.6|20374
1659607500000|2022-08-04 10:05:00|979.8|979.4|984.8|983.8|986|984.6|979|978.2|16374
1659607800000|2022-08-04 10:10:00|984.6|983.6|989.2|988|989.2|988|984|983.4|62478
1659608100000|2022-08-04 10:15:00|989.4|988.2|989.2|988.2|990|989.4|988.2|987.6|17640
1659608400000|2022-08-04 10:20:00|989.4|988.4|982.6|981.6|989.8|988.8|982|981.4|23202
1659608700000|2022-08-04 10:25:00|982.8|981.8|982.2|981.2|983.8|982.6|979.2|978.2|9968
1659609000000|2022-08-04 10:30:00|982.4|981.4|982|981|985.6|984.2|981.8|980.2|6637
1659609300000|2022-08-04 10:35:00|982.2|980.8|981.2|979.8|982.8|981.8|980.4|979.2|10294
1659609600000|2022-08-04 10:40:00|981|980|981.2|980|981.2|980.2|979.2|977.8|9856
1659609900000|2022-08-04 10:45:00|981|980.2|980.8|979.8|981.4|980.6|978|977.6|16915
1659610200000|2022-08-04 10:50:00|980.6|979.6|980.8|980|980.8|980|979.2|978.8|4606
1659610500000|2022-08-04 10:55:00|980.6|979.8|982.4|981|982.4|981|980.2|979.4|9817
1659610800000|2022-08-04 11:00:00|982.2|980.8|980.6|979.8|982.4|981.2|980|979.4|14133
1659611100000|2022-08-04 11:05:00|980.8|980|976|975|982.2|981.4|975.8|974.8|25076
1659611400000|2022-08-04 11:10:00|976.4|975.2|971|970.2|977|976|971|970.2|7927
1659611700000|2022-08-04 11:15:00|971.2|970|972|970.8|972.4|971.2|968.8|967.8|6843
1659612000000|2022-08-04 11:20:00|971.8|970.6|969.2|968.4|972.6|971|969|968.4|30076
1659612300000|2022-08-04 11:25:00|969.4|968.6|965|964|971|969.4|964.8|964|23123
1659612600000|2022-08-04 11:30:00|965.4|964.2|964.2|963|966.2|965.2|963.6|962.6|23472
1659612900000|2022-08-04 11:35:00|964|962.8|966|964.8|966.6|965.8|961.8|961.4|7894
1659613200000|2022-08-04 11:40:00|965.8|965|973|972.2|973.6|972.2|965.6|965|19299
1659613500000|2022-08-04 11:45:00|972.8|972|972.8|972|973|972.2|970.8|970.2|11021
1659613800000|2022-08-04 11:50:00|973.2|972.2|975.6|974.6|976.6|975.6|972.4|972|15113
1659614100000|2022-08-04 11:55:00|975.4|974.4|974|973.4|977|976.2|974|973.4|8550
1659614400000|2022-08-04 12:00:00|974.2|973.6|974.4|973.4|976.6|975.4|972.8|972|17129
1659614700000|2022-08-04 12:05:00|974.6|973.6|973.2|972.6|976|975|970.8|970|12840
1659615000000|2022-08-04 12:10:00|973|972.2|975.6|974.6|975.8|974.8|972.2|971.2|6724
1659615300000|2022-08-04 12:15:00|975.4|974.4|975.6|974.6|976.2|975.2|973.8|973|9175
1659615600000|2022-08-04 12:20:00|975.8|974.8|977.6|976.6|978.6|978|975.4|974.4|11659
1659615900000|2022-08-04 12:25:00|977.4|976.4|975.2|974.2|977.4|976.4|974.4|973.6|9047
1659616200000|2022-08-04 12:30:00|975.4|974.4|974.8|974|975.8|975|974.6|974|8784
1659616500000|2022-08-04 12:35:00|974.6|974.2|974.8|974.2|975.6|974.8|973.8|973|8693
1659616800000|2022-08-04 12:40:00|975|974.4|976|975.4|976.2|975.6|975|974.4|10950
1659617100000|2022-08-04 12:45:00|976.2|975.8|974.8|974.4|976.2|975.8|972|971.8|18018
1659617400000|2022-08-04 12:50:00|974.6|974.2|974.6|973.8|974.8|974.6|973|972.4|9989
1659617700000|2022-08-04 12:55:00|975|974|973|972.6|975.4|974.8|972|971.8|17909
1659618000000|2022-08-04 13:00:00|973.2|972.8|970|969.4|973.2|972.8|968.8|968|9854
1659618300000|2022-08-04 13:05:00|969.8|969.2|970.4|969.8|970.8|970.2|969.4|969|8620
1659618600000|2022-08-04 13:10:00|970|970|974|973.4|974|973.4|970|969.8|10812
1659618900000|2022-08-04 13:15:00|974.2|973.6|974.4|973.8|975.4|974.4|973.2|972.8|14262
1659619200000|2022-08-04 13:20:00|974.6|973.6|971.6|970.8|974.8|973.8|969.8|969.2|16231
1659619500000|2022-08-04 13:25:00|971.4|971|972.2|971.2|972.6|972|970|969.4|13765
1659619800000|2022-08-04 13:30:00|972|971.6|971.6|971|972.8|972.6|967.8|966.8|45616
1659620100000|2022-08-04 13:35:00|971.8|971.2|971.2|970.6|974.8|974|966|965.6|42099
1659620400000|2022-08-04 13:40:00|971|970.8|970.4|969.6|975.2|974.6|970.2|969.4|31868
1659620700000|2022-08-04 13:45:00|970.6|969.8|970.4|970|972.8|972|966.6|965.8|19668
1659621000000|2022-08-04 13:50:00|970.8|970.2|968.8|968|971.2|970.6|966.2|965.6|34204
1659621300000|2022-08-04 13:55:00|969|968.2|969.2|968.6|970.8|969.8|966.6|966.2|19806
1659621600000|2022-08-04 14:00:00|968.8|968.2|967|966.6|971.2|970.6|966.2|965.6|42386
1659621900000|2022-08-04 14:05:00|966.8|966.4|968.8|968.4|971.4|970.2|965.6|964.6|53923
1659622200000|2022-08-04 14:10:00|968.6|968|966.4|965.6|968.6|968|963.6|963|40089
1659622500000|2022-08-04 14:15:00|966.6|965.8|962.4|961.8|969.4|968.6|962.2|961|26130
1659622800000|2022-08-04 14:20:00|962.2|962|966.2|965.6|966.4|965.6|961.8|960.8|38478
1659623100000|2022-08-04 14:25:00|966|965.4|964.2|963.6|966.2|965.6|962.4|961.6|63237
1659623400000|2022-08-04 14:30:00|963.8|963.4|955.8|954.8|964.2|963.6|953.6|953|56091
1659623700000|2022-08-04 14:35:00|955.6|955|948.2|947.4|955.8|955|947.4|946.8|258728
1659624000000|2022-08-04 14:40:00|948.6|947.6|953|952.6|953.6|952.6|947.6|947|47334
1659624300000|2022-08-04 14:45:00|952.8|952.2|952|951.2|954.2|953.8|950.6|950.2|42064
1659624600000|2022-08-04 14:50:00|951.8|951.4|952.2|951.8|953.8|953.4|951.2|951|45356
1659624900000|2022-08-04 14:55:00|952|951.4|952.2|951.8|953.4|952.6|949.2|948.6|23439
1659625200000|2022-08-04 15:00:00|952|951.6|951|950.4|953.6|953|948.8|948|24507
1659625500000|2022-08-04 15:05:00|950.8|950.2|952.6|952|954|953.4|950.4|950.2|28308
1659625800000|2022-08-04 15:10:00|953|952.2|948.4|947.6|953.2|952.6|948.2|947.4|23485
1659626100000|2022-08-04 15:15:00|948.2|947.4|950.8|950.4|951.2|950.8|947.4|946.8|108708
1659626400000|2022-08-04 15:20:00|950.6|950.2|946.4|945.8|952.6|952.2|946.4|945.6|46996
1659626700000|2022-08-04 15:25:00|946.6|946|945.8|944.6|947.8|947.4|944.4|943.6|69110
1659682800000|2022-08-05 07:00:00|955.8|936|965.8|963.2|969|964.2|943|936|17878
1659683100000|2022-08-05 07:05:00|966|963.4|967|965.8|973.2|970|964.4|963|16290
1659683400000|2022-08-05 07:10:00|967.4|966|957.8|956|969.2|967.6|956.6|954.8|18791
1659683700000|2022-08-05 07:15:00|958|956.2|954.6|953.8|959.6|958.2|953.2|951.6|24327
1659684000000|2022-08-05 07:20:00|954.4|953.6|953.2|952.4|954.6|954|950.6|949.2|35754
1659684300000|2022-08-05 07:25:00|953.6|952.2|950.4|949|955|953.4|950.2|948.8|9120
1659684600000|2022-08-05 07:30:00|950|949.2|950.4|949.2|952|950.8|948|946.8|10434
1659684900000|2022-08-05 07:35:00|950.6|949.4|949.2|948.4|951.6|951|949|948.4|11349
1659685200000|2022-08-05 07:40:00|949|948.2|944.6|943.8|949.2|948.2|944|943|15088
1659685500000|2022-08-05 07:45:00|944.8|943.6|946.6|945.4|948.6|947.6|944.6|943.6|6110
1659685800000|2022-08-05 07:50:00|946.4|945.2|946.2|945.4|947.4|946|944.2|943|6854
1659686100000|2022-08-05 07:55:00|946.4|945.8|949|948.2|949.4|948.4|946.4|945.8|2761
1659686400000|2022-08-05 08:00:00|948.8|948|944|943.4|949|948.2|944|943.4|9833
1659686700000|2022-08-05 08:05:00|944.2|943.6|944.2|943.2|945.8|945.4|942.8|942.4|20598
1659687000000|2022-08-05 08:10:00|944|943.4|946.4|945.6|948.2|947|944|943.4|10725
1659687300000|2022-08-05 08:15:00|946.2|945.8|951|950.4|951.6|950.6|946.2|945.6|9079
1659687600000|2022-08-05 08:20:00|951.2|950.6|946.2|944.8|952.6|951.8|946.2|944.6|17664
1659687900000|2022-08-05 08:25:00|946.6|945.4|942.2|941|947|945.8|941.8|941|11202
1659688200000|2022-08-05 08:30:00|942.4|941.2|944.2|942.8|944.2|943.8|942.4|941.2|4209
1659688500000|2022-08-05 08:35:00|944|943|942|941.4|944.6|944|942|941.2|11234
1659688800000|2022-08-05 08:40:00|942.8|941.6|943.4|942.6|943.6|943|941.4|940.8|10845
1659689100000|2022-08-05 08:45:00|943.6|942.8|941|940|944.4|944|941|940|12172
1659689400000|2022-08-05 08:50:00|940.8|939.8|941.8|941.4|941.8|941.4|939.2|938.6|9654
1659689700000|2022-08-05 08:55:00|941.6|940.8|939|938|941.8|941.2|939|938|7410
1659690000000|2022-08-05 09:00:00|939.2|938.2|940.8|940.4|940.8|940.4|939.2|938.2|7631
1659690300000|2022-08-05 09:05:00|941.2|940.6|940.6|940.4|942.8|941.8|940.6|940.4|4468
1659690600000|2022-08-05 09:10:00|940.8|940.2|942.6|941.8|942.6|941.8|940.8|940.2|6674
1659690900000|2022-08-05 09:15:00|942.4|941.6|944.2|943.6|944.8|943.6|942|941.4|5535
1659691200000|2022-08-05 09:20:00|944.4|943.4|944|943.8|945.2|944.4|943.4|943|6147
1659691500000|2022-08-05 09:25:00|944.4|944|944.6|944.4|945|944.4|943.8|943.6|4886
1659691800000|2022-08-05 09:30:00|945|944.2|945.8|945|947.4|946.4|945|944.2|7306
1659692100000|2022-08-05 09:35:00|945.6|944.8|944.2|943.8|948.4|947.4|943.8|943.2|16830
1659692400000|2022-08-05 09:40:00|944.4|944|944.4|943.6|946.6|945.6|944.2|943.6|16906
1659692700000|2022-08-05 09:45:00|944.2|943.2|945|944.4|945.4|944.6|941.6|940.6|12149
1659693000000|2022-08-05 09:50:00|945.4|944.6|944.6|943.8|945.8|944.8|942.6|942.2|13413
1659693300000|2022-08-05 09:55:00|944.4|943.6|944.6|943.8|944.6|943.8|942|941.4|7000
1659693600000|2022-08-05 10:00:00|944.8|944|944.6|943.8|945|944.4|944.2|943.4|3860
1659693900000|2022-08-05 10:05:00|944.4|943.6|943.4|943|945|944.2|943.4|943|6598
1659694200000|2022-08-05 10:10:00|943.2|942.6|941.2|940.4|943.6|943|941|940|8741
1659694500000|2022-08-05 10:15:00|941.4|940.6|941.4|940.6|942.2|941.6|940|939.8|9693
1659694800000|2022-08-05 10:20:00|941.2|940.4|938.6|937.8|941.4|940.6|938|937.4|13018
1659695100000|2022-08-05 10:25:00|938.4|937.4|939|938.4|939.2|938.4|937.4|936.6|7488
1659695400000|2022-08-05 10:30:00|939.4|938.6|939.8|939|941.2|940.2|939.2|938.6|5091
1659695700000|2022-08-05 10:35:00|940|939.2|940.2|939.6|941|940.2|938.6|937.6|14875
1659696000000|2022-08-05 10:40:00|940|939.2|938.8|938.2|940|939.2|938.2|937.4|3063
1659696300000|2022-08-05 10:45:00|939.2|938.4|938.8|938.2|939.2|938.6|937.8|937|5784
1659696600000|2022-08-05 10:50:00|938.6|938.4|939.4|938.8|939.8|939.2|938.6|938.2|10625
1659696900000|2022-08-05 10:55:00|939.2|939|939.4|938.8|939.6|939.2|938|937.6|8056
1659697200000|2022-08-05 11:00:00|939.6|939|940|939.4|940.4|939.8|939.2|938.8|5252
1659697500000|2022-08-05 11:05:00|939.8|939.2|940.6|940|940.8|940.4|939.2|938.8|6442
1659697800000|2022-08-05 11:10:00|940.4|939.8|939|938.4|940.4|940|938.4|937.8|6735
1659698100000|2022-08-05 11:15:00|938.8|938.2|938.4|938|939|938.4|938.2|937.8|5366
1659698400000|2022-08-05 11:20:00|938.2|938.2|936.8|936.2|939|938.8|936.8|936.2|6540
1659698700000|2022-08-05 11:25:00|937|936.4|930.8|929.8|937.4|936.8|930.8|929.8|28628
1659699000000|2022-08-05 11:30:00|931|929.6|931.2|930.2|931.8|931.2|930.6|929.6|5015
1659699300000|2022-08-05 11:35:00|931.4|930.4|931.8|931.4|934.4|933.4|930.2|929.8|19265
1659699600000|2022-08-05 11:40:00|932|931.6|933.6|932.8|934.2|933|932|931.4|1542
1659699900000|2022-08-05 11:45:00|933.4|933|930.8|930.4|933.8|933|930.8|930.4|8077
1659700200000|2022-08-05 11:50:00|930.6|930.2|929.2|928.6|931|930.6|929|928.6|10067
1659700500000|2022-08-05 11:55:00|929|928.2|930|929.6|931|930.6|928.8|928.2|9049
1659700800000|2022-08-05 12:00:00|929.8|929.4|931|930.2|931|930.4|929.2|928.6|4666
1659701100000|2022-08-05 12:05:00|930.8|930|932.6|931.8|932.8|931.8|930|929.4|7560
1659701400000|2022-08-05 12:10:00|932.8|932|932.2|931.6|933|932.6|932.2|931.6|3015
1659701700000|2022-08-05 12:15:00|932.6|931.8|932.2|931.6|933|932.4|932.2|931.6|1216
1659702000000|2022-08-05 12:20:00|932.6|931.8|931.8|931.2|932.6|932.2|931.6|931|4546
1659702300000|2022-08-05 12:25:00|932|931.4|930|929.4|932.2|931.8|929.8|929.2|56392
1659702600000|2022-08-05 12:30:00|929.8|929.2|924.4|923|930|929.2|921.8|920.8|52350
1659702900000|2022-08-05 12:35:00|924.2|922.8|922.2|921|924.2|922.8|921.2|920.6|7745
1659703200000|2022-08-05 12:40:00|922|920.8|919.6|918.8|922|920.8|919|918.6|5709
1659703500000|2022-08-05 12:45:00|919.4|918.6|918.6|917.8|921.8|921|917.8|917|11594
1659703800000|2022-08-05 12:50:00|918.8|918|917.2|916|920|919.2|916.8|916|8310
1659704100000|2022-08-05 12:55:00|917|915.8|918.8|918|918.8|918|913.4|913|17455
1659704400000|2022-08-05 13:00:00|918.6|917.8|919.4|918.4|921.4|920.2|918.4|917.6|12462
1659704700000|2022-08-05 13:05:00|919.8|918.6|918|917.4|921|920|917.8|917.2|11974
1659705000000|2022-08-05 13:10:00|918.4|917.6|918|917|920.2|919.8|916.8|916.4|29317
1659705300000|2022-08-05 13:15:00|918.2|917.2|918|917.2|920.4|919.6|917|916.4|15214
1659705600000|2022-08-05 13:20:00|918.2|917.4|916.2|915.4|919|918.6|916|915|9920
1659705900000|2022-08-05 13:25:00|916.6|915.6|918.8|918|918.8|918|916.6|915.6|6875
1659706200000|2022-08-05 13:30:00|918.6|918.2|919.6|918.6|920|919.8|916.4|915.6|19879
1659706500000|2022-08-05 13:35:00|919.8|918.8|920.2|919.4|920.4|919.8|916.6|916.2|21802
1659706800000|2022-08-05 13:40:00|920.4|919.6|916.6|916|920.8|920.2|913|912.4|20495
1659707100000|2022-08-05 13:45:00|916.8|916.2|915.2|914.6|917|916.4|911.4|910.6|25269
1659707400000|2022-08-05 13:50:00|915|914.8|908.6|908|915.8|915|908|907.4|36986
1659707700000|2022-08-05 13:55:00|908.4|907.8|910.2|909.6|912|910.8|907.6|906.6|32268
1659708000000|2022-08-05 14:00:00|910.4|909.8|909.6|909.2|910.8|910.2|907.8|907.4|54593
1659708300000|2022-08-05 14:05:00|910|909.4|910|909.4|910.6|910.2|906.2|905.4|28908
1659708600000|2022-08-05 14:10:00|909.8|909.6|910|909.4|911.2|910.6|906.4|905.4|58984
1659708900000|2022-08-05 14:15:00|910.4|909.6|909.8|909.4|912.4|911.8|908.4|908|36473
1659709200000|2022-08-05 14:20:00|909.6|909.2|911|910.2|911.6|911.2|909.2|909|51277
1659709500000|2022-08-05 14:25:00|910.8|909.6|909|908.4|910.8|910.4|908.8|908.2|22614
1659709800000|2022-08-05 14:30:00|908.8|908.2|902.6|901.8|909|908.2|902.6|901.6|9641
1659710100000|2022-08-05 14:35:00|902.8|901.6|902.6|902|903|902.4|900.8|900|12178
1659710400000|2022-08-05 14:40:00|902.4|902.2|905.4|904.8|906|905.2|901.8|901.2|17073
1659710700000|2022-08-05 14:45:00|905.2|904.6|905.8|905.4|907.2|906.6|904.4|904|12649
1659711000000|2022-08-05 14:50:00|905.6|905.2|906.8|906.2|907|906.4|903.8|903.4|23012
1659711300000|2022-08-05 14:55:00|907.2|906.4|903.8|903.2|907.2|906.8|903.2|902.6|26302
1659711600000|2022-08-05 15:00:00|903.6|902.8|900.6|900.2|903.6|903|900|899.4|31802
1659711900000|2022-08-05 15:05:00|900.4|900|897|896.8|900.4|900|897|896.6|15150
1659712200000|2022-08-05 15:10:00|896.8|896.6|885.8|885.4|896.8|896.6|885.6|885.2|81702
1659712500000|2022-08-05 15:15:00|885.6|885.6|881.4|880.8|887.8|887.2|879.4|879|166962
1659712800000|2022-08-05 15:20:00|882|881|879.8|879.6|883.6|882.6|878.6|878|85137
1659713100000|2022-08-05 15:25:00|880|879.8|884.2|883|884.6|883.4|879.8|879.4|114296
1659942000000|2022-08-08 07:00:00|900.8|885.6|888.2|886.4|900.8|895.4|888.2|884.4|13649
1659942300000|2022-08-08 07:05:00|888|886|872.4|871|888|886|872.4|869.6|18357
1659942600000|2022-08-08 07:10:00|872.2|869.6|874.8|873.2|876.4|874.8|870.8|867.4|10233
1659942900000|2022-08-08 07:15:00|874.6|872.8|876.8|875.6|877.2|875.8|873.4|872.8|8637
1659943200000|2022-08-08 07:20:00|877|875.8|876.6|875.8|877.8|876.6|874.4|873.6|13271
1659943500000|2022-08-08 07:25:00|876.4|876|876.2|875.4|878|876.8|871.8|870.8|11458
1659943800000|2022-08-08 07:30:00|876|875|876.6|875.6|877.6|877.2|874.6|874|11506
1659944100000|2022-08-08 07:35:00|876.4|875.8|876.6|876|876.8|876.4|874.6|874|16082
1659944400000|2022-08-08 07:40:00|876.4|875.4|879|878.4|879.8|878.8|874.6|874|15820
1659944700000|2022-08-08 07:45:00|879.8|878.6|883|882.2|883.2|882.2|879.6|878.6|11628
1659945000000|2022-08-08 07:50:00|883.2|882.4|884.4|883.6|884.6|883.6|882|881|16806
1659945300000|2022-08-08 07:55:00|884.2|883.2|884.4|883.8|885.8|885.2|882.2|881.6|7751
1659945600000|2022-08-08 08:00:00|884.2|883.4|882.4|881.6|884.6|883.4|882.4|881.4|1432
1659945900000|2022-08-08 08:05:00|882.2|881.8|883.6|883|884.2|883.4|882.2|881.6|6032
1659946200000|2022-08-08 08:10:00|884|883.2|885.6|884.6|886.6|886|883.8|882.8|5915
1659946500000|2022-08-08 08:15:00|885.4|884.8|886.6|886.4|887.4|887|885|884.4|3131
1659946800000|2022-08-08 08:20:00|887|886.2|889|888.2|890.2|889|885.6|885|7764
1659947100000|2022-08-08 08:25:00|889.2|888.4|888|887.6|890|889.6|887.8|887|6720
1659947400000|2022-08-08 08:30:00|887.8|887.2|885.2|884.6|889.8|889|884.8|883.8|6160
1659947700000|2022-08-08 08:35:00|885|884.4|879.8|878.4|885.2|884.6|879.8|878.4|2552
1659948000000|2022-08-08 08:40:00|880|878.6|882|881.4|882.2|881.4|879.8|878.2|6012
1659948300000|2022-08-08 08:45:00|881.8|881.2|885|884.2|885.2|884.6|881.4|880.8|5762
1659948600000|2022-08-08 08:50:00|885.2|884.4|883.8|883.2|886.8|885.8|883.6|883.2|3534
1659948900000|2022-08-08 08:55:00|884|883.4|880.6|880|884|883.4|880.2|879.8|2676
1659949200000|2022-08-08 09:00:00|881|880.2|883.2|882.4|883.2|882.6|880.2|879.8|8127
1659949500000|2022-08-08 09:05:00|883|882.2|881.2|880.8|883.2|882.8|881|880.8|6121
1659949800000|2022-08-08 09:10:00|881|880.6|881|880.4|881.2|880.8|880.6|880|1734
1659950100000|2022-08-08 09:15:00|880.8|880.2|879.8|879|883.8|883|879.8|879|15923
1659950400000|2022-08-08 09:20:00|880.2|879.2|879.4|878.6|881.4|881|879|878.4|5636
1659950700000|2022-08-08 09:25:00|879.2|878.4|878.4|878|879.2|878.4|878.4|877.8|557
1659951000000|2022-08-08 09:30:00|878.2|877.8|875.8|875.2|878.2|877.8|875.6|875|4257
1659951300000|2022-08-08 09:35:00|875.6|875|875.2|874.8|876.6|876|875.2|874.8|4052
1659951600000|2022-08-08 09:40:00|875|874.2|876|875.6|876.4|876.2|875|874|2238
1659951900000|2022-08-08 09:45:00|876.2|875.8|874.8|874.4|878|877.4|874.2|874|4166
1659952200000|2022-08-08 09:50:00|875|874.2|873|872|875.8|874.8|873|872|1972
1659952500000|2022-08-08 09:55:00|872.8|871.4|871.4|870.8|873|871.6|871.2|870.8|1408
1659952800000|2022-08-08 10:00:00|871.2|870.4|870.4|870|871.4|870.4|869.6|868.6|6627
1659953100000|2022-08-08 10:05:00|870.2|869.8|873.6|872.8|874|873.4|870.2|869.8|5404
1659953400000|2022-08-08 10:10:00|873.4|872.4|870.4|869.4|873.6|872.4|870.4|869.2|1630
1659953700000|2022-08-08 10:15:00|870.6|869.6|871|870.6|871.6|871|870.4|869.6|3351
1659954000000|2022-08-08 10:20:00|870.8|870.2|871.8|871|872.2|871.6|870.4|869.6|3461
1659954300000|2022-08-08 10:25:00|872|871.2|869.8|869|872.4|871.6|869.8|869|4946
1659954600000|2022-08-08 10:30:00|869.6|869.2|870.6|870|870.6|870|869.2|868.6|3832
1659954900000|2022-08-08 10:35:00|870.8|870.4|871.4|871.2|872.6|872|870.6|870|4791
1659955200000|2022-08-08 10:40:00|871.2|870.6|871.2|870.6|871.4|870.8|871.2|870.2|0
1659955500000|2022-08-08 10:45:00|871.4|870.8|868.6|867.8|871.4|871|868.6|867.6|4510
1659955800000|2022-08-08 10:50:00|868.4|867.6|869.8|869.2|870|869.2|867.6|866.4|3800
1659956100000|2022-08-08 10:55:00|870|869.4|871.2|870.4|874|873|869.4|869|10724
1659956400000|2022-08-08 11:00:00|871|870|867.2|866.8|871|870|867.2|866.8|5033
1659956700000|2022-08-08 11:05:00|867|866.4|866|865.2|868.4|868|866|865.2|3889
1659957000000|2022-08-08 11:10:00|866.2|865.4|867.8|867|867.8|867.2|865.8|864.6|4431
1659957300000|2022-08-08 11:15:00|867.6|867.2|866.6|866.4|867.6|867.2|866.6|866.4|7507
1659957600000|2022-08-08 11:20:00|866.8|866.6|867.2|866.6|868.4|867.8|866.8|866.4|6582
1659957900000|2022-08-08 11:25:00|867.6|866.4|869.6|869.4|869.6|869.4|867|866.4|6481
1659958200000|2022-08-08 11:30:00|870|869.6|870.2|869.6|871.4|870.8|869.4|868.8|21682
1659958500000|2022-08-08 11:35:00|870|869.4|873|872.4|873|872.4|869.6|869|5681
1659958800000|2022-08-08 11:40:00|873.2|872.6|877.6|877|878.4|877.6|873.2|872.6|5245
1659959100000|2022-08-08 11:45:00|878|877.2|875.8|875|878.2|877.6|875.4|874.6|4561
1659959400000|2022-08-08 11:50:00|876.2|874.8|877|876.4|877|876.4|875.8|874.8|764
1659959700000|2022-08-08 11:55:00|876.8|876.2|877.4|876.8|877.4|877|875.8|875.6|7491
1659960000000|2022-08-08 12:00:00|877.8|876.6|879.2|878.4|879.2|878.4|877.8|876.6|3707
1659960300000|2022-08-08 12:05:00|879.6|878.6|880.6|879.6|883.8|883|879.6|878.6|14914
1659960600000|2022-08-08 12:10:00|880.8|879.8|882.6|881.8|883.6|882.8|880.8|879.8|6250
1659960900000|2022-08-08 12:15:00|882.4|882|882.4|881.8|884.4|883.2|882.2|881.8|7230
1659961200000|2022-08-08 12:20:00|882.6|882|884.8|884|885.2|884|882.4|881.8|6201
1659961500000|2022-08-08 12:25:00|884.6|884.2|880.8|879.6|884.6|884.2|880.8|879.6|10463
1659961800000|2022-08-08 12:30:00|880.6|879.8|882.4|881.4|882.8|881.4|879.6|879|5333
1659962100000|2022-08-08 12:35:00|882.6|881.6|879.4|878.4|883.4|882.6|879.2|878.4|9020
1659962400000|2022-08-08 12:40:00|879.6|878.6|878.8|878|879.6|879|878.6|878|1850
1659962700000|2022-08-08 12:45:00|878.6|877.8|877.8|877.4|878.8|877.8|877.4|876.4|3140
1659963000000|2022-08-08 12:50:00|878.2|877.6|878.8|877.8|879.8|879.6|877.8|877.4|9455
1659963300000|2022-08-08 12:55:00|878.6|878|878.4|877.8|879.6|879|878.2|877.8|4703
1659963600000|2022-08-08 13:00:00|878.2|877.4|872.4|871.8|878.4|877.4|872.4|871.6|6151
1659963900000|2022-08-08 13:05:00|872.2|871.6|874.4|873.6|874.6|873.8|871.2|870.2|9450
1659964200000|2022-08-08 13:10:00|874.6|873.8|877.2|876.6|877.4|876.8|874.6|873.8|7693
1659964500000|2022-08-08 13:15:00|877|876.4|882|880.8|882|880.8|876.6|875.8|5537
1659964800000|2022-08-08 13:20:00|882.2|881|882|881.2|883.4|882.6|881.8|880.6|6123
1659965100000|2022-08-08 13:25:00|881.8|881|879.8|879|882|881.2|879.8|878.8|2572
1659965400000|2022-08-08 13:30:00|879.6|878.8|878|877.4|882.2|881.8|877.6|876.4|144482
1659965700000|2022-08-08 13:35:00|878.2|877.6|881.2|880.2|884|883|877.2|876.6|32621
1659966000000|2022-08-08 13:40:00|881|880|888|887.2|889|888.2|880.6|880|11448
1659966300000|2022-08-08 13:45:00|887.8|887.4|891.4|891|891.4|891|886.4|885.4|13475
1659966600000|2022-08-08 13:50:00|891.2|890.8|890.4|889.8|891.8|891|888.4|887.4|12783
1659966900000|2022-08-08 13:55:00|891|890|889.4|888.8|891.6|891|888|887.8|7451
1659967200000|2022-08-08 14:00:00|889.8|889|889.2|888.6|893|892.2|888.6|887.8|10533
1659967500000|2022-08-08 14:05:00|889.4|888.8|888.4|888.2|890.8|890.2|887.6|887.2|13845
1659967800000|2022-08-08 14:10:00|888.2|888|889.8|889.2|890.4|890|887.6|887.2|8084
1659968100000|2022-08-08 14:15:00|889.6|889|887.2|886.6|889.8|889.2|886.4|885.6|6848
1659968400000|2022-08-08 14:20:00|887|886.8|888.8|888.2|888.8|888.2|886.8|886.2|10792
1659968700000|2022-08-08 14:25:00|889|888.4|887.2|886.8|889.8|889.6|886.6|885.8|8121
1659969000000|2022-08-08 14:30:00|887.4|887|887.6|886.8|889.2|888.6|887.2|886.6|8404
1659969300000|2022-08-08 14:35:00|887.8|887|891.4|890.8|892.8|892.2|887.6|887|11397
1659969600000|2022-08-08 14:40:00|891.2|891|891|890.6|891.4|891|890.2|889.4|52103
1659969900000|2022-08-08 14:45:00|891.4|890.8|889.4|889|891.4|891|888.8|888|8553
1659970200000|2022-08-08 14:50:00|889.2|888.8|889.2|888.6|890.2|889.8|888.4|888|6376
1659970500000|2022-08-08 14:55:00|889|888.4|890.4|890|890.8|890.4|888|887.8|21387
1659970800000|2022-08-08 15:00:00|890.2|889.6|890.6|890|892|891.4|890|889.4|8064
1659971100000|2022-08-08 15:05:00|890.8|890.2|892.2|891.8|892.6|892.2|890.8|890|11267
1659971400000|2022-08-08 15:10:00|892|891.6|890.2|889.6|892|891.6|889.2|889|21594
1659971700000|2022-08-08 15:15:00|890|889.8|889.8|889.4|891.4|890.8|889|888.6|17777
1659972000000|2022-08-08 15:20:00|889.6|889.2|889.2|888.6|890.6|890.2|888.8|888.4|15387
1659972300000|2022-08-08 15:25:00|889|888.8|890.2|889|890.2|889.2|888.2|888|15673
1660028400000|2022-08-09 07:00:00|904.2|889.6|896.4|894.6|904.2|895|895.4|889.6|6607
1660028700000|2022-08-09 07:05:00|896.6|894.8|897.8|896.4|898|896.6|896|894.8|3488
1660029000000|2022-08-09 07:10:00|898.4|896.6|899.6|899.4|901.4|899.8|898|896.6|13083
1660029300000|2022-08-09 07:15:00|900.4|899.6|894.2|893.4|900.8|900.2|894.2|893.4|22714
1660029600000|2022-08-09 07:20:00|894|893|894|893.4|895.2|894.2|892.6|891.8|10203
1660029900000|2022-08-09 07:25:00|894.2|893.6|892|891.8|895.4|894.6|892|891.8|5558
1660030200000|2022-08-09 07:30:00|891.8|891.4|892|891.4|893.8|893.4|891|890.4|6626
1660030500000|2022-08-09 07:35:00|891.8|890.8|896.4|896|897|896.2|890.6|890.2|16774
1660030800000|2022-08-09 07:40:00|896.2|895.4|892.2|891|896.2|895.4|892.2|891|7945
1660031100000|2022-08-09 07:45:00|892|890.8|889.8|889|892|891.4|889.6|889|9790
1660031400000|2022-08-09 07:50:00|890|889.2|893.2|892.4|896|895|890|888.6|31743
1660031700000|2022-08-09 07:55:00|893.4|892.6|895.2|894.4|895.6|895.4|893.4|892.6|6402
1660032000000|2022-08-09 08:00:00|895|894.2|893.6|893.2|896|895.2|893.6|893.2|3656
1660032300000|2022-08-09 08:05:00|893.4|892.8|895.2|894.4|895.6|894.4|892.8|892|14004
1660032600000|2022-08-09 08:10:00|895.4|894.6|896.6|895.8|896.8|896|895.4|894.4|2464
1660032900000|2022-08-09 08:15:00|896.4|895.4|896.6|896|896.6|896|895.8|895.2|4053
1660033200000|2022-08-09 08:20:00|897|896.2|896.2|895.6|897.2|896.8|895.6|895|6450
1660033500000|2022-08-09 08:25:00|896|895.4|897|896.2|897|896.2|895.6|895.2|3209
1660033800000|2022-08-09 08:30:00|896.8|896.4|896.4|895.6|897|896.6|896.2|895.6|4266
1660034100000|2022-08-09 08:35:00|896.2|895.4|895.6|894.8|896.2|895.4|894.4|893.4|5277
1660034400000|2022-08-09 08:40:00|895.4|894.6|893.8|893.4|895.4|895|893.8|893.2|10963
1660034700000|2022-08-09 08:45:00|893.6|893.2|892|891.4|894.2|893.6|892|891.2|5888
1660035000000|2022-08-09 08:50:00|892.2|891.6|889.2|888.6|893.4|892.6|889|888.6|8544
1660035300000|2022-08-09 08:55:00|889|888.4|894.4|893.8|895.2|894.4|888.8|888|56715
1660035600000|2022-08-09 09:00:00|894.8|894|894.6|893.6|895.4|895.2|893.4|892.6|39209
1660035900000|2022-08-09 09:05:00|894.4|893.4|893.4|892.6|894.4|893.4|893|892|17153
1660036200000|2022-08-09 09:10:00|893.8|893.2|894.6|894|896|895|893.6|892.6|31325
1660036500000|2022-08-09 09:15:00|895|894.2|890.2|889.6|895|894.6|890.2|889.6|7655
1660036800000|2022-08-09 09:20:00|890|889.4|893.8|892.8|895.4|895.2|888.4|887.4|61948
1660037100000|2022-08-09 09:25:00|893.6|893|892|891.6|894.6|894|892|891.4|9252
1660037400000|2022-08-09 09:30:00|892.4|891.2|895.8|895.2|895.8|895.2|892.4|891.2|11630
1660037700000|2022-08-09 09:35:00|895.6|895|894|893.2|895.8|895|893.6|893.2|5624
1660038000000|2022-08-09 09:40:00|893.8|893|895.2|894.8|896.2|895.4|893.2|893|10288
1660038300000|2022-08-09 09:45:00|895|894.4|896|895.4|897.2|896.8|894.4|893.8|9732
1660038600000|2022-08-09 09:50:00|895.8|895.6|893.4|892.6|896.4|895.8|893.2|892.6|18430
1660038900000|2022-08-09 09:55:00|893.6|892.8|890.6|890|894|893.6|890.4|889.8|12949
1660039200000|2022-08-09 10:00:00|890.2|889.6|892.6|892.2|895.2|894.4|890|889|64735
1660039500000|2022-08-09 10:05:00|892.4|892|894.4|894|894.8|894|891.6|891|20628
1660039800000|2022-08-09 10:10:00|894.2|893.6|894.2|894|894.4|894|893.6|893|7819
1660040100000|2022-08-09 10:15:00|894.4|893.6|891.8|890.6|895|894.2|891|890.6|42005
1660040400000|2022-08-09 10:20:00|891.6|890.4|883|882|891.6|890.4|881.8|881.2|5925
1660040700000|2022-08-09 10:25:00|882.8|882.2|883|881.8|883.2|882.8|882.6|881.6|3980
1660041000000|2022-08-09 10:30:00|882.8|881.6|882.6|882|883|882.2|878.4|877|23531
1660041300000|2022-08-09 10:35:00|882.4|881.8|883.6|882.8|883.6|883.2|882|881|6025
1660041600000|2022-08-09 10:40:00|883.2|882.6|884.6|883.4|885.4|884.4|883|882|11281
1660041900000|2022-08-09 10:45:00|884.4|883.6|880.8|880.2|886.2|885.2|880.8|879.8|15245
1660042200000|2022-08-09 10:50:00|880.6|880|880.4|879.6|882|880.4|878.4|877.6|32821
1660042500000|2022-08-09 10:55:00|880.2|879.4|880|879.4|880.2|879.4|877.6|876.6|11965
1660042800000|2022-08-09 11:00:00|880.4|879.6|881.2|880.2|881.2|880.2|879|878|5299
1660043100000|2022-08-09 11:05:00|881.4|879.8|879.4|878.6|881.4|880.2|879.4|878.6|1250
1660043400000|2022-08-09 11:10:00|879|878.4|881|880.2|881.4|880.2|878.4|877.2|3730
1660043700000|2022-08-09 11:15:00|880.8|880|879.6|878.8|880.8|880|879.4|878.4|3579
1660044000000|2022-08-09 11:20:00|879.8|879|878.8|878|880.2|879.4|878.4|878|2435
1660044300000|2022-08-09 11:25:00|878.6|877.8|878.4|877.8|878.8|878.6|878|877.8|3171
1660044600000|2022-08-09 11:30:00|878.2|878|879.8|879.2|879.8|879.4|878.2|878|4757
1660044900000|2022-08-09 11:35:00|880.2|879.4|881|880|882|881|880.2|879.4|3865
1660045200000|2022-08-09 11:40:00|880.8|880.2|880.4|879.6|882|881.6|880|879.4|5408
1660045500000|2022-08-09 11:45:00|880.2|879.8|881.6|880.8|881.6|880.8|879.4|879.2|6005
1660045800000|2022-08-09 11:50:00|881.4|880.4|882|881.2|882.4|881.8|881|880.2|2014
1660046100000|2022-08-09 11:55:00|881.8|881|881.2|880.8|882|881.4|880.8|880.4|3890
1660046400000|2022-08-09 12:00:00|881.6|881|881|880.4|882|881.2|880.2|879.6|7818
1660046700000|2022-08-09 12:05:00|880.8|880.6|880.6|880|881.6|880.8|880.6|880|7838
1660047000000|2022-08-09 12:10:00|880.4|880.2|878.4|877.6|880.6|880.2|877.2|876.6|6371
1660047300000|2022-08-09 12:15:00|878.8|877.8|881.2|880.6|881.8|880.8|878.6|877.8|2856
1660047600000|2022-08-09 12:20:00|881.6|880.8|882.8|882.4|883|882.8|881.6|880.8|2308
1660047900000|2022-08-09 12:25:00|882.6|882|880|879.2|882.8|882|880|879.2|1773
1660048200000|2022-08-09 12:30:00|880.4|879.6|879.2|878.4|880.6|880.4|878.8|878|4907
1660048500000|2022-08-09 12:35:00|879.4|878.6|879.4|878.8|880.4|879.8|879|878.2|3531
1660048800000|2022-08-09 12:40:00|879.8|879|879.6|879|880.2|879.8|879.4|878.6|2152
1660049100000|2022-08-09 12:45:00|879.8|879.2|880.8|880.2|881|880.2|879.6|879.2|3521
1660049400000|2022-08-09 12:50:00|880.6|880|879.8|879.2|881.4|880.8|879.6|879|4337
1660049700000|2022-08-09 12:55:00|880.2|879.4|880|879.6|881|880.2|879.6|878.8|4959
1660050000000|2022-08-09 13:00:00|880.2|879.8|880.2|879.8|880.2|879.8|878.8|878.2|3186
1660050300000|2022-08-09 13:05:00|880|879.4|876.8|876|880.2|879.4|876.8|876|10358
1660050600000|2022-08-09 13:10:00|876.6|876.2|876.6|876.2|877.2|876.4|875.6|874.4|7916
1660050900000|2022-08-09 13:15:00|876.4|876|877.6|876.8|877.6|877.2|875.8|875|4682
1660051200000|2022-08-09 13:20:00|877.4|876.4|879.8|879.2|880|879.6|876.8|876|13276
1660051500000|2022-08-09 13:25:00|880|879.4|881.2|880.2|882.6|881.8|879.6|879.2|10936
1660051800000|2022-08-09 13:30:00|881|880.4|872.2|871|881|880.4|872.2|871|10477
1660052100000|2022-08-09 13:35:00|872|870.8|870.6|870.2|872.8|871.8|869.8|868.8|12335
1660052400000|2022-08-09 13:40:00|870.8|870.4|873.4|873|873.4|873|870.4|869.6|11949
1660052700000|2022-08-09 13:45:00|873.8|873.2|873.2|872.8|875.6|874.8|871.4|870.4|14405
1660053000000|2022-08-09 13:50:00|873|873|870.2|869.6|874.4|873.6|869|868.2|10471
1660053300000|2022-08-09 13:55:00|870.6|869.8|871|870.6|872|871.4|869|868.2|25628
1660053600000|2022-08-09 14:00:00|870.8|869.8|871.4|870.8|871.8|871.4|868.8|868|56465
1660053900000|2022-08-09 14:05:00|871.2|871|867|866.4|871.4|871|867|866.2|516550
1660054200000|2022-08-09 14:10:00|866.8|866|866.2|865.4|868.6|868|865.4|865.2|19420
1660054500000|2022-08-09 14:15:00|866|865|867.4|866.8|868.6|868.2|865.8|865|36501
1660054800000|2022-08-09 14:20:00|867.6|866.6|869.6|869.2|869.8|869.2|867|866.2|42703
1660055100000|2022-08-09 14:25:00|870|869.4|870.4|869.8|871.6|871.2|869.2|868.6|24611
1660055400000|2022-08-09 14:30:00|870.2|869.4|868|867.6|870.4|870|868|867.4|16438
1660055700000|2022-08-09 14:35:00|867.6|867.2|867.4|866.6|868.8|868.2|866.6|866.2|16951
1660056000000|2022-08-09 14:40:00|867.2|866.4|869|868.8|870.4|870|867|866.4|54089
1660056300000|2022-08-09 14:45:00|868.8|868.4|868.8|868.4|869|868.8|866|865.8|11402
1660056600000|2022-08-09 14:50:00|868.6|868|867.6|867.2|869|868.8|867.6|867.2|21264
1660056900000|2022-08-09 14:55:00|867.4|866.8|866.4|866|869.2|868.8|864.6|863.8|53849
1660057200000|2022-08-09 15:00:00|866.2|865.8|868|867.8|868.6|868.2|865.8|865.2|48204
1660057500000|2022-08-09 15:05:00|867.8|867.4|865.4|865.2|868|867.6|863.2|862.4|23239
1660057800000|2022-08-09 15:10:00|865.6|865|868.2|867.6|869.8|868.8|865.6|865|13851
1660058100000|2022-08-09 15:15:00|868.6|867.8|869.6|869.2|870.6|870|868|867.6|12439
1660058400000|2022-08-09 15:20:00|869.8|869.4|870.4|870.2|871.4|871|868|867.8|28792
1660058700000|2022-08-09 15:25:00|870|869.8|868.6|867.6|870.8|870.4|868.4|867.6|18793
1660114800000|2022-08-10 07:00:00|862.8|850.6|866.4|864.2|867.6|866|860.6|850.6|12959
1660115100000|2022-08-10 07:05:00|866.6|864.4|860.4|858.8|867.2|866.2|860.4|858.8|5096
1660115400000|2022-08-10 07:10:00|860.2|858.6|863.6|862.2|864.8|864|858.2|857.6|22288
1660115700000|2022-08-10 07:15:00|864|862.6|865.8|864.8|867|866.2|863.8|862.6|7737
1660116000000|2022-08-10 07:20:00|866|864.6|863.6|862.6|866.4|865|862.8|862.2|6332
1660116300000|2022-08-10 07:25:00|863.4|862.8|866.8|866|867.8|866.8|863.4|862.8|8983
1660116600000|2022-08-10 07:30:00|866.6|866.2|873.2|872.4|873.8|873|866.6|866|7444
1660116900000|2022-08-10 07:35:00|873.4|872.6|872.2|871.4|874.8|874|872|871.4|14515
1660117200000|2022-08-10 07:40:00|872|871.2|873|872.2|874|873|871.4|870.8|7638
1660117500000|2022-08-10 07:45:00|872.8|872.4|876.8|875.8|877.4|876.2|872.8|872.4|3363
1660117800000|2022-08-10 07:50:00|877|876|877.2|876.4|879|878.2|875.6|874.4|12996
1660118100000|2022-08-10 07:55:00|877|876.6|876.8|876|877|877|874.2|873.4|8765
1660118400000|2022-08-10 08:00:00|876.6|875.8|872.2|871.2|876.8|876|872.2|871.2|933
1660118700000|2022-08-10 08:05:00|872|871|869.2|868|872.2|871|868.2|867|2958
1660119000000|2022-08-10 08:10:00|869|867.8|864.4|863.4|869|867.8|864.4|863.4|6869
1660119300000|2022-08-10 08:15:00|864.2|863.6|865.8|865|866|865.2|862.8|861.6|14382
1660119600000|2022-08-10 08:20:00|865.6|864.8|866.2|865.4|867.2|866.6|865|864|4156
1660119900000|2022-08-10 08:25:00|866.6|865.6|865.8|865.4|867.2|866.6|865.2|864.6|20770
1660120200000|2022-08-10 08:30:00|866.4|865.6|866.2|865.4|867|866.4|866.2|865.4|474
1660120500000|2022-08-10 08:35:00|866.4|865.6|868|867|868.2|867.6|865.4|865|6301
1660120800000|2022-08-10 08:40:00|868.2|867.2|868.2|867.4|871|869.8|868.2|867.2|4402
1660121100000|2022-08-10 08:45:00|868|867.2|869.2|868.4|870|869|867.6|866.6|3194
1660121400000|2022-08-10 08:50:00|869.6|868.6|870.6|869.6|871|870|869|868.4|7103
1660121700000|2022-08-10 08:55:00|870.8|869.8|870|869.2|870.8|870.2|869.6|869|944
1660122000000|2022-08-10 09:00:00|870.4|869.4|872|871|872|871|870.4|869.2|2474
1660122300000|2022-08-10 09:05:00|872.4|871.2|871.8|871.4|873|872.2|871.6|871.2|8226
1660122600000|2022-08-10 09:10:00|872.2|871.6|874.4|873.8|874.4|874|871.8|871.4|5277
1660122900000|2022-08-10 09:15:00|874.6|874|872|871.4|874.8|874.4|872|871.4|6866
1660123200000|2022-08-10 09:20:00|871.8|871.6|872.6|872.2|872.6|872.4|871.8|871.6|1782
1660123500000|2022-08-10 09:25:00|872.4|872|878.2|877.8|878.2|877.8|872|871.8|13233
1660123800000|2022-08-10 09:30:00|878.6|878|875.8|875.2|879|878.2|875.8|875.2|38064
1660124100000|2022-08-10 09:35:00|876.2|875.4|874.8|874.2|876.8|876.4|874.4|874|28720
1660124400000|2022-08-10 09:40:00|875|874.4|876.6|875.8|876.6|875.8|875|874.4|27033
1660124700000|2022-08-10 09:45:00|876.4|876|878.6|878|878.8|878|875.4|875.2|20838
1660125000000|2022-08-10 09:50:00|878.8|878.2|879.6|879|880.2|879.8|878.8|878|3964
1660125300000|2022-08-10 09:55:00|879.4|878.8|880|879.4|880.4|879.4|878.6|878|3754
1660125600000|2022-08-10 10:00:00|879.8|879|877|876.2|879.8|879.2|877|876.2|40921
1660125900000|2022-08-10 10:05:00|876.8|876|876.6|875.8|877|876|876.2|875.6|2822
1660126200000|2022-08-10 10:10:00|876.4|875.6|874.2|873.6|876.6|875.6|874|873.6|6841
1660126500000|2022-08-10 10:15:00|874.4|873.8|877|876.4|878|877.2|874.2|873.8|8406
1660126800000|2022-08-10 10:20:00|877.2|876.6|876.4|875.6|877.6|877|876.4|875.6|5484
1660127100000|2022-08-10 10:25:00|876.6|875.8|877.6|876.8|877.6|877|876|875.4|9662
1660127400000|2022-08-10 10:30:00|877.8|877|877|876.2|878.6|877.8|877|876.2|3226
1660127700000|2022-08-10 10:35:00|877.2|876.4|877.8|877.2|878.2|877.6|877|876.4|4941
1660128000000|2022-08-10 10:40:00|877.6|877|875.8|874.8|878.2|878|875.8|874.8|5278
1660128300000|2022-08-10 10:45:00|875.6|875|875.2|874.8|876|875.6|875|874.2|3898
1660128600000|2022-08-10 10:50:00|875.4|875|878.6|877.8|879|878|875.2|874.2|11931
1660128900000|2022-08-10 10:55:00|878.4|877.6|878.2|878|879.2|878.6|878.2|877.4|2530
1660129200000|2022-08-10 11:00:00|878.4|877.8|880.2|879.8|881.4|880.8|878.4|877.8|15329
1660129500000|2022-08-10 11:05:00|880.6|880|880.4|880|880.8|880.2|880.2|880|2205
1660129800000|2022-08-10 11:10:00|880.6|880.2|881|880.6|882|881.4|880.4|880|4953
1660130100000|2022-08-10 11:15:00|880.8|880.4|881.4|880.6|881.6|881.2|880.6|880|3179
1660130400000|2022-08-10 11:20:00|881.2|880.8|881.8|881.6|882.8|882.2|880.8|880.2|24500
1660130700000|2022-08-10 11:25:00|882.2|881.8|883.4|882.8|883.6|883|881.8|881.6|14451
1660131000000|2022-08-10 11:30:00|883.2|882.6|881|880.4|883.2|882.6|880.8|880.2|10296
1660131300000|2022-08-10 11:35:00|881.2|880.6|880.6|880.2|882|881.4|880.6|880.2|7218
1660131600000|2022-08-10 11:40:00|880.4|879.8|880.8|880.4|881|880.4|880|879.8|3909
1660131900000|2022-08-10 11:45:00|881|880.6|882.2|881.6|882.8|882|881|880.4|7140
1660132200000|2022-08-10 11:50:00|882.4|881.8|883.6|883.2|883.8|883.6|882.4|881.6|3100
1660132500000|2022-08-10 11:55:00|883.4|882.8|884.6|883.8|885.2|884.2|883.2|882.8|3808
1660132800000|2022-08-10 12:00:00|884.8|884|885.4|884.6|887.4|886.8|884.8|884|4888
1660133100000|2022-08-10 12:05:00|885.2|884.2|883.6|882.8|885.2|884.2|883.6|882.8|2435
1660133400000|2022-08-10 12:10:00|883.8|883|881.6|880.8|884|883.6|881.6|880.8|5270
1660133700000|2022-08-10 12:15:00|881.4|880.6|884|883.2|884.2|883.2|880.8|880.4|4424
1660134000000|2022-08-10 12:20:00|884.2|883.4|885.2|884.6|887.4|887|884.2|883.4|5698
1660134300000|2022-08-10 12:25:00|885|884.4|886|885.4|886|885.4|884.8|884|5126
1660134600000|2022-08-10 12:30:00|886.4|885.6|907.6|906.6|908.2|906.6|886.4|885.6|92329
1660134900000|2022-08-10 12:35:00|907.4|906.4|913.6|912|915.2|913.4|905|903.4|28075
1660135200000|2022-08-10 12:40:00|914.6|912.2|920.4|919|922.6|920.4|912|911|41297
1660135500000|2022-08-10 12:45:00|920.6|919.2|923|922|925.4|923.8|920.6|919.2|20477
1660135800000|2022-08-10 12:50:00|923.6|922.2|923|922|927.2|926.2|920.8|919.4|77846
1660136100000|2022-08-10 12:55:00|922.8|921.2|919.2|918.4|923|922.2|919.2|917.8|22526
1660136400000|2022-08-10 13:00:00|919.6|918.6|917.2|916.4|919.6|918.8|915.6|914.4|35238
1660136700000|2022-08-10 13:05:00|917|916.2|915.4|914.4|917.2|916.4|914.6|914.2|18975
1660137000000|2022-08-10 13:10:00|916|914.6|915.2|914.4|917.2|916.6|914.2|913.8|10132
1660137300000|2022-08-10 13:15:00|915|914|913.4|912.8|916.2|915.4|913.2|912.4|10113
1660137600000|2022-08-10 13:20:00|913.2|912.6|909.2|908|913.8|912.6|909.2|907.8|11044
1660137900000|2022-08-10 13:25:00|909.6|908.2|914.8|914.2|915|914.2|909.4|908.2|11668
1660138200000|2022-08-10 13:30:00|915|914.4|909.6|908.8|916.4|915|907.4|906.4|20437
1660138500000|2022-08-10 13:35:00|909.8|909|907.2|906.2|913.4|912.6|907.2|906.2|17275
1660138800000|2022-08-10 13:40:00|907|906.4|910|909.6|910|909.6|905.6|905|18117
1660139100000|2022-08-10 13:45:00|910.4|909.8|913|912.6|915|913.8|910.2|909.8|18309
1660139400000|2022-08-10 13:50:00|913.4|912.8|910.2|909.4|913.6|913.2|909|908.8|18701
1660139700000|2022-08-10 13:55:00|910|909.6|912.6|912|914.4|914|910|909.6|47973
1660140000000|2022-08-10 14:00:00|912.4|911.6|915|914.2|916|915.6|912.2|911.6|22143
1660140300000|2022-08-10 14:05:00|914.8|914.4|912.6|912|915.8|915.6|912.2|911.6|19140
1660140600000|2022-08-10 14:10:00|912.8|912.2|914.6|914|916.8|916|912.8|912|11653
1660140900000|2022-08-10 14:15:00|914.4|914.2|913.2|912.6|914.4|914.2|912.8|912.4|27396
1660141200000|2022-08-10 14:20:00|913.4|912.8|916.4|915.6|916.6|916|910.6|910|45605
1660141500000|2022-08-10 14:25:00|916.6|915.8|917.4|916.6|920|919.4|916.6|915.8|19353
1660141800000|2022-08-10 14:30:00|917.2|916.8|917.4|916.8|918|917.8|915.8|915.4|8376
1660142100000|2022-08-10 14:35:00|917.2|916.6|919.8|919.2|919.8|919.4|916.4|915.8|15115
1660142400000|2022-08-10 14:40:00|920|919.4|920.4|919.8|923.6|923.2|919.8|919.4|16852
1660142700000|2022-08-10 14:45:00|920.6|920|921.6|921|921.6|921.2|919.4|918.8|12601
1660143000000|2022-08-10 14:50:00|922|921.2|924.4|923.8|926.2|925.4|922|921.2|11242
1660143300000|2022-08-10 14:55:00|924.2|924|923.4|922.8|927.4|926.6|923.2|922.8|41404
1660143600000|2022-08-10 15:00:00|923.6|923|926.2|925.6|927.2|926.6|923.6|922.8|22145
1660143900000|2022-08-10 15:05:00|926|925.4|922|921.4|927.2|926.6|922|921.2|36858
1660144200000|2022-08-10 15:10:00|921.8|921.2|922.8|922.2|923|922.2|919.8|919.2|14899
1660144500000|2022-08-10 15:15:00|923|922|924.6|924|924.6|924.2|922.2|921.8|14731
1660144800000|2022-08-10 15:20:00|924.8|924.2|928.8|928.2|929|928.8|924.8|924|36373
1660145100000|2022-08-10 15:25:00|928.6|928|929.2|928|930.6|929.8|927.2|926.6|27489
1660201200000|2022-08-11 07:00:00|936.6|921.6|927.2|925.2|936.6|930.2|926|921.6|18040
1660201500000|2022-08-11 07:05:00|927.4|925.4|923|922|929.4|928|922.8|922|11885
1660201800000|2022-08-11 07:10:00|923.2|922.2|928|927|928.8|927.6|922.8|921.4|21744
1660202100000|2022-08-11 07:15:00|928.2|927.2|925.2|924|935|933.8|925.2|923.6|23590
1660202400000|2022-08-11 07:20:00|925.6|924.2|924.8|924|928.6|927.2|924.8|924|7919
1660202700000|2022-08-11 07:25:00|924.6|923.8|915|914.2|925.2|924.2|914.6|913.2|108158
1660203000000|2022-08-11 07:30:00|914.8|913.4|922.8|922.2|923|922.2|914.6|913.4|8078
1660203300000|2022-08-11 07:35:00|923.2|922.4|925|924.2|928.6|928.2|923.2|922.4|11864
1660203600000|2022-08-11 07:40:00|924.8|924|923.8|923|924.8|924|921.4|920.2|18534
1660203900000|2022-08-11 07:45:00|924|922.8|922.8|922|926.4|925.6|921.4|920.6|29229
1660204200000|2022-08-11 07:50:00|923.4|922.6|921|920.2|925.6|924.6|921|920.2|10817
1660204500000|2022-08-11 07:55:00|920.8|920|920.2|919.6|921|920.2|919|918.2|6726
1660204800000|2022-08-11 08:00:00|920|919.4|917.6|916.4|922.6|921.4|917.6|916.2|12422
1660205100000|2022-08-11 08:05:00|917.4|916.2|912.2|911.4|917.4|916.4|911.6|910.6|10723
1660205400000|2022-08-11 08:10:00|912.4|911.6|912.2|911.4|913.4|913.2|912.2|911.4|5987
1660205700000|2022-08-11 08:15:00|912.4|911.6|914.8|914|915|914|912.4|911.6|13220
1660206000000|2022-08-11 08:20:00|915|914.2|913.6|913.2|915|914.4|911.8|911.4|11712
1660206300000|2022-08-11 08:25:00|913.4|913|913.8|913.4|915|914.6|912|911.8|11970
1660206600000|2022-08-11 08:30:00|913.6|913|914.4|914|916.4|915.8|912.8|912.2|11510
1660206900000|2022-08-11 08:35:00|914.6|914.2|915.2|914.4|917.4|916.6|914.4|914|4278
1660207200000|2022-08-11 08:40:00|915.6|914.2|915.2|914.6|916.4|915.4|914.8|914|2319
1660207500000|2022-08-11 08:45:00|915|914.2|916.6|915.6|917.2|916|914.6|914|6786
1660207800000|2022-08-11 08:50:00|916.4|915.2|917.2|916.4|917.2|916.4|914|913.6|6961
1660208100000|2022-08-11 08:55:00|917.6|916.6|920.2|919.4|920.4|919.4|917.6|916.4|4716
1660208400000|2022-08-11 09:00:00|921|919.6|921|920.4|922|921|920.4|919.2|5006
1660208700000|2022-08-11 09:05:00|920.8|920.2|919|918|921.6|920.8|918.6|917.8|4570
1660209000000|2022-08-11 09:10:00|919.2|918.2|920.8|919.8|921|920.2|919|918.2|7350
1660209300000|2022-08-11 09:15:00|920.6|919.6|919.6|918.8|921|920|919.2|918.2|4482
1660209600000|2022-08-11 09:20:00|919.4|918.2|922.6|921.8|922.8|921.8|919.2|918.2|2959
1660209900000|2022-08-11 09:25:00|922.4|921.6|926.6|925.6|926.8|926.2|921.8|921.4|6604
1660210200000|2022-08-11 09:30:00|926.8|925.8|931|930.2|931.6|930.4|926.6|925.6|7801
1660210500000|2022-08-11 09:35:00|930.8|930|928.4|927.8|931|930.2|927.6|927.4|7498
1660210800000|2022-08-11 09:40:00|928.2|927.4|929.2|928.8|929.2|928.8|928|927.2|5056
1660211100000|2022-08-11 09:45:00|929.4|929|928.6|928|930|929.4|927.4|927|11651
1660211400000|2022-08-11 09:50:00|928.8|928.2|929.8|929|932.2|931|928.4|928|6872
1660211700000|2022-08-11 09:55:00|929.6|928.6|926.8|925.8|929.8|928.6|926.6|925.8|2803
1660212000000|2022-08-11 10:00:00|926.6|925.4|926.2|925.4|926.8|925.8|925.6|924.8|5087
1660212300000|2022-08-11 10:05:00|926|925.2|924.4|923.8|926.2|925.2|924|923.6|4323
1660212600000|2022-08-11 10:10:00|924.2|923.6|925|924.4|925.6|924.8|922.8|922|6790
1660212900000|2022-08-11 10:15:00|925.6|924.6|929|928|929.2|928.2|925.6|924.6|3387
1660213200000|2022-08-11 10:20:00|928.8|928.2|930|929.4|932.8|931.6|928.8|928.2|11654
1660213500000|2022-08-11 10:25:00|929.8|929.6|933|932.4|933|932.4|929.8|929.4|4170
1660213800000|2022-08-11 10:30:00|932.8|932.2|935.2|934.2|935.2|934.2|932.4|932|5697
1660214100000|2022-08-11 10:35:00|935|934|934.2|933.4|936.4|935.2|933.6|933.2|6560
1660214400000|2022-08-11 10:40:00|934.4|933|931|930.4|934.4|933.2|931|930.4|4113
1660214700000|2022-08-11 10:45:00|930.8|930.6|929.6|929.4|931.4|930.6|929.6|929|3879
1660215000000|2022-08-11 10:50:00|929.8|929|934.8|934|935.6|934.4|929.8|928.8|15788
1660215300000|2022-08-11 10:55:00|934.6|934.2|935.8|934.8|939.8|938.6|933.8|933.6|184457
1660215600000|2022-08-11 11:00:00|935.6|934.6|935.4|934.6|937.4|936.6|935|934|6421
1660215900000|2022-08-11 11:05:00|935.2|934.4|932.2|931.2|937|935.8|931.8|930.8|5953
1660216200000|2022-08-11 11:10:00|932|931|932.8|932|932.8|932|930.8|930|2724
1660216500000|2022-08-11 11:15:00|932.6|931.6|932.6|931.8|933.4|932.6|932|931.4|5244
1660216800000|2022-08-11 11:20:00|932.4|931.4|934.8|934|935.2|934|932.2|931.4|5320
1660217100000|2022-08-11 11:25:00|934.4|934.2|934.8|934.4|935.2|934.6|934|933.6|6748
1660217400000|2022-08-11 11:30:00|935|934.6|932.4|931.6|935.2|934.8|932|931.2|6687
1660217700000|2022-08-11 11:35:00|932.2|931.8|933.8|933.2|933.8|933.2|931.6|931.2|5403
1660218000000|2022-08-11 11:40:00|933.6|932.6|934|933.4|935.8|934.6|933.2|932.6|228886
1660218300000|2022-08-11 11:45:00|933.8|933.2|934.8|934|934.8|934|932.6|932.2|7878
1660218600000|2022-08-11 11:50:00|935.2|934.2|935.2|934.4|936.2|935.2|934.2|933.4|5760
1660218900000|2022-08-11 11:55:00|935|934.2|936.6|935.8|936.6|935.8|934.4|933.8|5677
1660219200000|2022-08-11 12:00:00|936.4|935.6|936.2|935.8|937.4|936.6|935.8|935|9453
1660219500000|2022-08-11 12:05:00|936.4|935.6|936.4|935.8|936.4|936|935.6|935.2|5225
1660219800000|2022-08-11 12:10:00|936.6|936|937.2|936.8|939|938.2|936.2|935.8|17664
1660220100000|2022-08-11 12:15:00|937.4|936.6|936|935.4|938|937.4|935.8|935.2|18604
1660220400000|2022-08-11 12:20:00|936.4|935.6|936.6|935.8|937.2|936.4|935.6|934.8|10164
1660220700000|2022-08-11 12:25:00|936.4|935.6|935|934.4|937.8|937|935|934.4|10174
1660221000000|2022-08-11 12:30:00|935.2|935|935|934.2|937.4|936.2|933.8|933.6|13523
1660221300000|2022-08-11 12:35:00|934.8|934|937.6|936.6|938.6|938|934|933.6|8285
1660221600000|2022-08-11 12:40:00|937.4|936.4|938|937.4|938|937.6|935.8|935.4|6587
1660221900000|2022-08-11 12:45:00|938.4|937.6|936.8|936.2|938.8|938.2|936.8|936|5752
1660222200000|2022-08-11 12:50:00|936.6|936|938.2|937.4|938.6|937.6|936.4|936|3643
1660222500000|2022-08-11 12:55:00|938.8|937.6|941.8|941.2|942.2|941.4|938.8|937.6|10398
1660222800000|2022-08-11 13:00:00|942|941.4|938|937.4|942|941.6|937.4|937|10724
1660223100000|2022-08-11 13:05:00|938.4|937.6|937.2|936.6|939.6|938.6|936.2|935.2|12716
1660223400000|2022-08-11 13:10:00|937|936.4|935.8|935.6|937.8|937|935.8|935.6|77724
1660223700000|2022-08-11 13:15:00|935.6|935.4|937|936.6|937.6|937|935.2|935|8301
1660224000000|2022-08-11 13:20:00|937.4|936.8|937.2|936.4|938.2|937.8|936.6|936|10506
1660224300000|2022-08-11 13:25:00|937.4|936.6|937.8|937.2|937.8|937.4|936.8|936.4|2924
1660224600000|2022-08-11 13:30:00|938.2|937.4|933.6|933|939|938.6|933.6|933|25162
1660224900000|2022-08-11 13:35:00|933.4|932.8|936.8|936.2|937|936.2|930.4|930|28042
1660225200000|2022-08-11 13:40:00|937|936|938.2|937.6|940|939.4|935.8|935.2|19299
1660225500000|2022-08-11 13:45:00|938|937.2|938.6|938.2|939.2|938.2|935.8|934.8|13390
1660225800000|2022-08-11 13:50:00|938.8|938|937|936.6|940.6|940|937|936.6|409254
1660226100000|2022-08-11 13:55:00|936.8|936.8|937.2|937|938.8|938|936|935.2|13911
1660226400000|2022-08-11 14:00:00|937.6|937.2|937.2|936.6|939|938.2|936.4|936.2|13514
1660226700000|2022-08-11 14:05:00|937.6|936.8|937.6|937.2|941.6|941|937.4|936.6|60032
1660227000000|2022-08-11 14:10:00|937.8|937.4|940.4|940|943|942|937.6|937.2|68531
1660227300000|2022-08-11 14:15:00|940.8|940.2|946|945.6|947.2|946.4|940.4|940|47581
1660227600000|2022-08-11 14:20:00|945.8|945.4|947.2|946.8|948.6|947.4|943.6|943.4|14849
1660227900000|2022-08-11 14:25:00|947|946.6|945.8|945.4|947.2|946.8|944.4|944|12975
1660228200000|2022-08-11 14:30:00|946|945.6|943.2|942.6|946.2|946|942|941.8|117155
1660228500000|2022-08-11 14:35:00|943.6|942.8|947|946.2|948.8|948.4|943.4|942.8|23126
1660228800000|2022-08-11 14:40:00|946.8|946|943|942.4|947|946.2|942.2|941.8|65465
1660229100000|2022-08-11 14:45:00|942.8|942|942.2|941.4|943|942.2|940|939.2|72395
1660229400000|2022-08-11 14:50:00|942|941.6|943.6|943|946.8|945.8|941.4|940.8|26374
1660229700000|2022-08-11 14:55:00|943.8|943.2|942.8|942.4|944.6|944.2|942.6|941.6|20503
1660230000000|2022-08-11 15:00:00|942.6|942|942.4|941.8|945.6|944.8|941.8|941.4|46180
1660230300000|2022-08-11 15:05:00|942.2|941.6|936.8|936.2|942.6|942.2|936.8|936.2|21891
1660230600000|2022-08-11 15:10:00|937|936.4|942.2|941.8|942.2|941.8|937|936.4|44167
1660230900000|2022-08-11 15:15:00|942|942|934|933.6|942.2|942|934|933.6|47656
1660231200000|2022-08-11 15:20:00|933.8|933.2|932.8|932.4|934|933.2|927.6|926.6|73026
1660231500000|2022-08-11 15:25:00|932.6|932.2|932.8|931.8|934.6|933.6|930.8|930.6|35670
1660287600000|2022-08-12 07:00:00|932.2|920.4|924.8|922.8|932.2|926.6|921.6|919.6|8374
1660287900000|2022-08-12 07:05:00|924.6|922.6|918.8|917.2|924.6|922.8|918.8|917|4537
1660288200000|2022-08-12 07:10:00|919|917.4|922.6|921|922.6|921|918.8|917.4|2538
1660288500000|2022-08-12 07:15:00|923.2|921.2|928.6|927|928.6|927|923.2|921.2|3685
1660288800000|2022-08-12 07:20:00|929|927.2|931|930.4|931.2|930.4|928.8|927.2|5590
1660289100000|2022-08-12 07:25:00|931.4|930.6|932.6|931.4|932.6|931.8|931.4|930.6|228
1660289400000|2022-08-12 07:30:00|932.4|931.2|935|934|935.6|934.8|932|931|8567
1660289700000|2022-08-12 07:35:00|934.8|933.8|933.6|932.8|935.2|934.2|933|932.6|6448
1660290000000|2022-08-12 07:40:00|934|933|934.8|933.4|935.6|935|931.4|930.4|4499
1660290300000|2022-08-12 07:45:00|935|933.6|936|935|936.2|935|934|933|8251
1660290600000|2022-08-12 07:50:00|936.2|935.2|936.2|935|937|935.8|936|934.8|659
1660290900000|2022-08-12 07:55:00|936|934.8|934|932.8|936|934.8|933.8|932.8|1388
1660291200000|2022-08-12 08:00:00|934.2|933|932.8|932|934.8|934|932|930.8|5588
1660291500000|2022-08-12 08:05:00|932.6|931.8|929.2|928.4|932.8|932|928|927.4|9726
1660291800000|2022-08-12 08:10:00|929|927.8|931.2|930.4|931.2|930.6|928|927.2|3312
1660292100000|2022-08-12 08:15:00|931.4|930.6|929.4|928.6|932.4|931.2|929.4|928.6|6232
1660292400000|2022-08-12 08:20:00|929.2|928.8|927.8|927|929.8|928.8|927|926.4|8289
1660292700000|2022-08-12 08:25:00|927.6|926.8|929.2|928.6|929.8|928.8|925.8|924.8|3879
1660293000000|2022-08-12 08:30:00|929.6|928.8|929.4|928.8|929.8|928.8|929.2|928.6|270
1660293300000|2022-08-12 08:35:00|929.2|929|929.6|929|929.6|929.2|928.4|928|2950
1660293600000|2022-08-12 08:40:00|930|929.2|932.2|931.4|932.2|931.4|929.2|928.6|4426
1660293900000|2022-08-12 08:45:00|932.4|931.2|931.2|930.6|932.4|931.4|930.8|930|1979
1660294200000|2022-08-12 08:50:00|930.6|930.2|929.4|928.8|931|930.4|928.8|928.4|5689
1660294500000|2022-08-12 08:55:00|929.2|928.6|928.6|928|930|929.4|928.2|927.4|2121
1660294800000|2022-08-12 09:00:00|928.4|927.8|929.4|928.6|929.8|928.8|928.2|927.8|1565
1660295100000|2022-08-12 09:05:00|929.6|928.8|929.2|928.8|929.8|929|928.4|927.8|4977
1660295400000|2022-08-12 09:10:00|929|928.6|930|929.4|930.4|929.6|928.6|927.8|3122
1660295700000|2022-08-12 09:15:00|929.8|929.2|929.8|928.8|932|931.2|929.4|928.2|4244
1660296000000|2022-08-12 09:20:00|929.6|929|929.8|929.2|929.8|929.2|928.8|928.4|606
1660296300000|2022-08-12 09:25:00|929.6|929|928.4|927.8|929.6|929.2|928.2|927.8|2760
1660296600000|2022-08-12 09:30:00|928.8|928|930.6|929.8|931|930|928.8|928|4044
1660296900000|2022-08-12 09:35:00|930.4|930|930|929.4|930.4|930.2|929.6|928.8|2525
1660297200000|2022-08-12 09:40:00|930.6|929.6|931|930.4|931.4|930.6|930.2|929.6|1708
1660297500000|2022-08-12 09:45:00|930.8|930.2|930.6|930|932.6|931.6|930.2|929.6|6428
1660297800000|2022-08-12 09:50:00|931|930.2|931|930.2|931.6|931.2|930.6|929.8|2743
1660298100000|2022-08-12 09:55:00|931.2|930.4|930.8|930.2|931.6|931|930.4|929.8|2879
1660298400000|2022-08-12 10:00:00|930.6|929.8|929.8|929.4|930.6|930|929.8|929|1379
1660298700000|2022-08-12 10:05:00|929.6|929.2|931|930.4|931.6|931|929.6|929.2|5555
1660299000000|2022-08-12 10:10:00|930.8|930.2|929.4|929|931|930.4|929.4|929|857
1660299300000|2022-08-12 10:15:00|929.8|928.8|927.2|926.4|929.8|928.8|927.2|926.2|3467
1660299600000|2022-08-12 10:20:00|926.8|926.2|928.4|927.8|928.8|927.8|926.2|925.4|3658
1660299900000|2022-08-12 10:25:00|928.2|927.6|927.6|927|928.4|927.6|927.6|926.8|1938
1660300200000|2022-08-12 10:30:00|928|927.2|928.6|928|929.2|928.2|927.6|926.8|6412
1660300500000|2022-08-12 10:35:00|928.8|928.2|928.8|928.2|929|928.6|928.6|928|1784
1660300800000|2022-08-12 10:40:00|928.6|928|929.2|928.6|929.4|928.6|927|926.8|8836
1660301100000|2022-08-12 10:45:00|929|928.4|930.8|930.4|931.2|930.6|928.6|928|3226
1660301400000|2022-08-12 10:50:00|930.6|930|931|930.4|931|930.4|929.4|929.2|2454
1660301700000|2022-08-12 10:55:00|930.8|930.6|930|929.2|932.2|931.2|930|929|5797
1660302000000|2022-08-12 11:00:00|929.8|929|927.2|926.6|930|929.8|927.2|926.4|6241
1660302300000|2022-08-12 11:05:00|927.4|926.8|927.6|927|928.6|927.8|926.8|926.2|2407
1660302600000|2022-08-12 11:10:00|928|927.2|929|928.4|929.4|928.6|927.6|927.2|279
1660302900000|2022-08-12 11:15:00|929.2|929|931.2|930.6|932.6|932|929.2|929|10223
1660303200000|2022-08-12 11:20:00|931.4|930.8|932|930.8|932.2|931.4|930.6|930.4|1703
1660303500000|2022-08-12 11:25:00|932.2|931|932|931|933|932.2|932|931|3047
1660303800000|2022-08-12 11:30:00|931.8|931.2|931|930.2|932|931.2|930.8|929.8|1518
1660304100000|2022-08-12 11:35:00|931.2|930.4|931.6|931|932|931.6|930.6|930|5788
1660304400000|2022-08-12 11:40:00|931.8|931.2|931.4|930.8|932.6|932|931|930.4|2570
1660304700000|2022-08-12 11:45:00|931.2|930.6|929.8|929.2|931.4|930.6|929.4|929|3069
1660305000000|2022-08-12 11:50:00|929.6|929.4|931|930.4|931.4|930.6|929.4|929.2|3628
1660305300000|2022-08-12 11:55:00|931.2|930.6|931.8|931|932.4|932|931|930.6|88903
1660305600000|2022-08-12 12:00:00|931.6|931.2|931|930|931.8|931.2|930.4|930|2555
1660305900000|2022-08-12 12:05:00|931.2|930.2|931.8|931.4|932.2|931.4|930.4|930|741
1660306200000|2022-08-12 12:10:00|932.2|931.6|931.4|930.6|932.6|932|931.4|930.6|4051
1660306500000|2022-08-12 12:15:00|931.6|930.8|932|931.4|932.6|932.2|931.6|930.8|1296
1660306800000|2022-08-12 12:20:00|931.8|931.2|932.4|931.6|933.4|932.6|931.2|930.2|4693
1660307100000|2022-08-12 12:25:00|932.2|931.8|932.4|931.6|932.4|932|931.6|931.2|946
1660307400000|2022-08-12 12:30:00|932.6|931.8|931.8|931.2|932.6|932.4|931.6|931.2|3521
1660307700000|2022-08-12 12:35:00|931.6|931.4|930.4|930|931.6|931.4|930|929.4|5588
1660308000000|2022-08-12 12:40:00|930.6|929.8|924.4|923.6|931|930|924.4|923.4|42363
1660308300000|2022-08-12 12:45:00|924.2|923.8|926.4|925.6|926.4|925.6|923.6|923.4|8874
1660308600000|2022-08-12 12:50:00|926.2|925.4|927.8|927.6|929|928.2|925.4|925|5251
1660308900000|2022-08-12 12:55:00|928.2|927.8|929.8|929.2|929.8|929.4|928.2|927.8|3549
1660309200000|2022-08-12 13:00:00|930|929.4|929.6|929.2|930.8|930|929.6|929.2|2283
1660309500000|2022-08-12 13:05:00|929.8|929.4|929.4|928.8|930|929.4|928.8|928.6|2411
1660309800000|2022-08-12 13:10:00|929.6|929|931|930.2|931|930.2|929.6|929|2477
1660310100000|2022-08-12 13:15:00|931.2|930.4|930.6|930|931.8|931.2|929.2|928.4|6432
1660310400000|2022-08-12 13:20:00|930.4|930.2|930|929.4|930.8|930.4|930|929.4|1880
1660310700000|2022-08-12 13:25:00|930.4|929.6|930|929.4|931.4|930.6|930|929.2|3363
1660311000000|2022-08-12 13:30:00|930.2|929.6|931.6|931|933.4|932.8|929.6|929|10654
1660311300000|2022-08-12 13:35:00|932|931.2|929.6|929.2|932.2|931.4|928.6|927.6|12042
1660311600000|2022-08-12 13:40:00|930.4|929.4|934.4|933.8|934.6|933.8|930.2|929.4|10136
1660311900000|2022-08-12 13:45:00|934.6|934|932|931.6|934.6|934.2|931|930.2|11421
1660312200000|2022-08-12 13:50:00|932.2|931.8|936.6|935.6|938.4|937.6|931.8|931.6|11064
1660312500000|2022-08-12 13:55:00|936.4|935.4|938.2|937.6|938.4|937.8|936.4|935.4|5200
1660312800000|2022-08-12 14:00:00|937.8|937.4|936.6|935.8|937.8|937.4|935.6|935|23172
1660313100000|2022-08-12 14:05:00|936.4|936|936.4|935.6|938.8|938.4|935.8|935.4|21919
1660313400000|2022-08-12 14:10:00|936.6|935.8|938.6|938.2|939.6|939|936.6|935.6|5572
1660313700000|2022-08-12 14:15:00|938.8|938.4|940.4|939.8|942.6|942|938.8|938.4|27168
1660314000000|2022-08-12 14:20:00|940.6|940|938.6|937.8|940.6|940.4|938|937.8|6529
1660314300000|2022-08-12 14:25:00|938.4|937.4|934.6|934|938.4|937.8|934.6|934|26747
1660314600000|2022-08-12 14:30:00|934.4|933.8|933.2|932.8|936.2|935.4|932.8|932|7409
1660314900000|2022-08-12 14:35:00|933|932.6|930.8|930.6|934.2|933.8|930.8|930.4|4670
1660315200000|2022-08-12 14:40:00|931.2|930.8|929.6|929.2|931.4|931|929.6|929.2|2838
1660315500000|2022-08-12 14:45:00|929.8|928.8|927.4|927|930.4|929.6|926.4|926|7027
1660315800000|2022-08-12 14:50:00|927.8|927.2|930|929.8|930.4|929.8|927.8|927.2|7584
1660316100000|2022-08-12 14:55:00|929.8|929.4|933.2|932.8|933.2|932.8|929.8|929.4|4739
1660316400000|2022-08-12 15:00:00|933|932.6|935.4|934.6|936|935.2|932.6|932.4|8047
1660316700000|2022-08-12 15:05:00|935.6|934.8|933.4|933|936.6|936|932.6|932.4|14114
1660317000000|2022-08-12 15:10:00|933.2|933.2|933|932.4|934.4|933.8|932.8|932.2|8243
1660317300000|2022-08-12 15:15:00|932.8|932.2|935.2|934.4|935.2|935|932|931.6|6195
1660317600000|2022-08-12 15:20:00|935.4|934.6|936|935.2|936.8|936.6|934.8|934.4|16644
1660317900000|2022-08-12 15:25:00|935.8|935.4|934.8|933.6|937|936.4|934.2|933.2|9399
1660546800000|2022-08-15 07:00:00|940|935.4|939.4|937|942.6|940.4|935.2|933|6174
1660547100000|2022-08-15 07:05:00|939.2|936.8|937.4|935.6|939.2|937.4|936.8|934.6|1541
1660547400000|2022-08-15 07:10:00|937.6|935.8|934.2|933|937.6|935.8|932.6|930.8|2985
1660547700000|2022-08-15 07:15:00|934|932.8|933.6|933.2|935.4|935|932.8|931.4|4985
1660548000000|2022-08-15 07:20:00|933.4|932.8|930.4|929.6|933.4|932.8|928.2|927.2|2800
1660548300000|2022-08-15 07:25:00|930.2|929|931.6|930.8|932.8|931.8|927.6|926.8|12287
1660548600000|2022-08-15 07:30:00|931.8|931|932.2|931.2|935|934.2|931.8|931|5754
1660548900000|2022-08-15 07:35:00|932|931|929.2|928|932.2|931.2|929.2|927.8|5252
1660549200000|2022-08-15 07:40:00|929|927.8|933|932|933|932|929|927.8|2977
1660549500000|2022-08-15 07:45:00|932.2|931.8|934.2|933.6|934.4|933.6|932.2|931.2|2079
1660549800000|2022-08-15 07:50:00|934|933.2|933.4|932.6|934.2|933.4|933.4|932.6|247
1660550100000|2022-08-15 07:55:00|933.2|932.4|931.4|930.4|933.2|932.4|930.8|929.8|5162
1660550400000|2022-08-15 08:00:00|932|930.6|932.2|931.4|932.4|931.6|930.4|929.4|2636
1660550700000|2022-08-15 08:05:00|932|931.6|929.8|929.2|932|931.6|929.8|929.2|11551
1660551000000|2022-08-15 08:10:00|930.4|929.4|933.8|932.8|934.2|933.2|930|929|5128
1660551300000|2022-08-15 08:15:00|934|933|933|932.8|934.6|934|932.4|932|4203
1660551600000|2022-08-15 08:20:00|933.4|933|935.2|934.4|936.6|935.4|933.4|932.8|1018
1660551900000|2022-08-15 08:25:00|935.4|934.6|937.4|936.6|937.6|936.6|935.4|934.6|1262
1660552200000|2022-08-15 08:30:00|937.2|936.4|937|936.6|937.6|937.2|937|935.8|1749
1660552500000|2022-08-15 08:35:00|937.2|936.8|938|937.6|938.4|937.6|936.2|935.6|3825
1660552800000|2022-08-15 08:40:00|938.2|937.8|938.4|937.6|939.4|938.8|938.2|937.4|3925
1660553100000|2022-08-15 08:45:00|938.2|937.8|939.4|939.2|940.4|939.8|938.2|937.8|7017
1660553400000|2022-08-15 08:50:00|939.6|939.4|940.6|940.2|940.8|940.2|939.6|939.2|3552
1660553700000|2022-08-15 08:55:00|940.4|940|939.6|939.4|941.4|940.8|939.6|939.4|5028
1660554000000|2022-08-15 09:00:00|940|939.6|940.8|940|940.8|940|939.8|939.6|564
1660554300000|2022-08-15 09:05:00|940.6|939.8|938.4|937.4|940.6|939.8|938.4|937.4|3581
1660554600000|2022-08-15 09:10:00|938.2|937.2|938.2|937.6|938.4|937.8|937.2|936|2295
1660554900000|2022-08-15 09:15:00|938.4|937.8|940.8|940.2|941|940.4|938.4|937.6|2401
1660555200000|2022-08-15 09:20:00|940.6|940|941.8|940.8|942|941|939.8|938.8|2145
1660555500000|2022-08-15 09:25:00|942|941|941.6|940.8|942.6|941.8|941.2|940.6|3078
1660555800000|2022-08-15 09:30:00|941.8|941|941.2|940.4|942.8|942.2|941|940.4|1537
1660556100000|2022-08-15 09:35:00|941.4|940.6|940.4|939.6|942.8|941.8|940.4|939.6|3392
1660556400000|2022-08-15 09:40:00|940.2|939.4|939.8|939.2|940.2|939.6|939.6|939.2|1035
1660556700000|2022-08-15 09:45:00|940|939.4|939.4|939.2|940.4|939.8|939.4|939|5470
1660557000000|2022-08-15 09:50:00|939.6|939.4|939.4|938.6|939.6|939.4|938|937.4|5650
1660557300000|2022-08-15 09:55:00|939.2|938.4|937.2|936.4|939.2|938.4|936.8|936.2|1885
1660557600000|2022-08-15 10:00:00|937.4|936.6|934.6|933.8|937.4|936.8|933.8|933.2|8562
1660557900000|2022-08-15 10:05:00|934.4|933.6|934.6|933.6|935.6|934.6|933.8|933.2|5150
1660558200000|2022-08-15 10:10:00|934.4|933.8|934.4|933.6|934.8|934.2|933.6|933|3028
1660558500000|2022-08-15 10:15:00|934.2|933.8|933.8|933.2|934.8|934.2|933.8|933.2|1632
1660558800000|2022-08-15 10:20:00|933.6|933|931.8|931.2|933.6|933.2|931.2|930.4|4459
1660559100000|2022-08-15 10:25:00|931.6|931.4|930.8|930|932.4|932|930.6|929.6|5635
1660559400000|2022-08-15 10:30:00|931|930.2|931.4|930.8|931.4|931|931|930.2|2379
1660559700000|2022-08-15 10:35:00|931.6|931|931.4|931.2|932|931.6|931.4|930.8|5080
1660560000000|2022-08-15 10:40:00|931.2|931|931.8|931.2|932|931.6|931.2|930.8|1744
1660560300000|2022-08-15 10:45:00|931.6|930.8|933|932.6|933.4|933.2|931.4|930.8|5731
1660560600000|2022-08-15 10:50:00|933.2|932.8|934|933.4|934.2|933.4|933.2|932.6|1261
1660560900000|2022-08-15 10:55:00|933.6|933.2|933.8|933.2|934.2|933.6|933.6|933.2|1173
1660561200000|2022-08-15 11:00:00|933.6|933.4|934|933.4|934.8|934.2|933.4|933.2|4519
1660561500000|2022-08-15 11:05:00|933.8|933.2|933.4|932.6|933.8|933.2|932.4|931.6|5422
1660561800000|2022-08-15 11:10:00|933.8|932.8|934.2|933.8|934.6|933.8|933.6|932.8|1109
1660562100000|2022-08-15 11:15:00|934.6|933.6|934|933.4|934.6|934.2|933.8|933.2|3169
1660562400000|2022-08-15 11:20:00|934.2|933.6|935|934.2|935|934.6|934.2|933.6|3499
1660562700000|2022-08-15 11:25:00|934.8|934.4|934.6|934.2|935|934.4|934.4|934|2788
1660563000000|2022-08-15 11:30:00|934.8|934.4|936|935.4|936|935.4|934.8|934.4|2345
1660563300000|2022-08-15 11:35:00|935.8|935.6|935.8|935.6|935.8|935.6|935.6|935.4|2070
1660563600000|2022-08-15 11:40:00|935.6|935.4|936.4|936|936.6|936.4|935.4|935.2|3793
1660563900000|2022-08-15 11:45:00|936.6|935.8|936.6|936.2|937|936.4|935.2|934.6|7151
1660564200000|2022-08-15 11:50:00|936.4|936|935.8|935.4|936.6|936.2|935|934.4|6197
1660564500000|2022-08-15 11:55:00|936|935.6|938.2|937.4|938.2|937.4|935.8|935.4|2933
1660564800000|2022-08-15 12:00:00|938|937.2|936|935.6|938.2|937.6|935.8|935.6|2191
1660565100000|2022-08-15 12:05:00|936.2|935.8|936.2|935.6|936.6|936|936.2|935.6|381
1660565400000|2022-08-15 12:10:00|936.4|935.8|938|937.2|938|937.4|936.4|935.8|5921
1660565700000|2022-08-15 12:15:00|938.2|937.4|938.4|938|938.8|938.2|938|937.4|2483
1660566000000|2022-08-15 12:20:00|938.6|938.2|937.8|937.2|939|938.2|937.8|937.2|4502
1660566300000|2022-08-15 12:25:00|937.6|937|938.2|937.6|938.2|937.8|937|936.6|2368
1660566600000|2022-08-15 12:30:00|938.8|938|937.6|937.2|939.8|938.4|937.4|937|3772
1660566900000|2022-08-15 12:35:00|937.4|936.8|937.2|936.6|937.4|937|936.4|936|7399
1660567200000|2022-08-15 12:40:00|937.6|936.8|938|937.4|938.2|937.6|937|936.6|6204
1660567500000|2022-08-15 12:45:00|938.2|937.6|939.2|938.8|940.6|939.8|938.2|937.6|11152
1660567800000|2022-08-15 12:50:00|939|938.6|937.6|937|940|939.6|936.8|936.4|7163
1660568100000|2022-08-15 12:55:00|937.4|936.8|935.4|934.8|937.6|936.8|935.4|934.8|4420
1660568400000|2022-08-15 13:00:00|935.2|934.6|936.8|936|936.8|936|934.2|933.8|6238
1660568700000|2022-08-15 13:05:00|937|936.2|939.4|938.6|939.8|939|936.8|936.2|4167
1660569000000|2022-08-15 13:10:00|939.6|938.8|939.8|939.4|939.8|939.4|938|937.2|6081
1660569300000|2022-08-15 13:15:00|940|939.6|940|939.6|941|940.4|938.6|937.8|11685
1660569600000|2022-08-15 13:20:00|940.2|939.8|940.8|940.2|941.2|940.6|939.2|938.8|6187
1660569900000|2022-08-15 13:25:00|941|940.4|939.4|939|941.8|941|939.4|938.8|3993
1660570200000|2022-08-15 13:30:00|940.2|939.2|944|943.2|944|943.4|939.6|938.8|13103
1660570500000|2022-08-15 13:35:00|944.2|943.4|943.4|943|946|945.2|943|942.6|25056
1660570800000|2022-08-15 13:40:00|943.2|942.6|943|942.2|943.4|942.6|938.6|938|11940
1660571100000|2022-08-15 13:45:00|943.2|942.4|940.2|939.6|943.2|942.6|940.2|939.6|10478
1660571400000|2022-08-15 13:50:00|940|939.8|941.2|940.6|943|942.6|938.6|938.2|28843
1660571700000|2022-08-15 13:55:00|941|940.4|944.4|943.6|944.6|943.6|940.8|940.2|20591
1660572000000|2022-08-15 14:00:00|944.2|943.4|942|941.4|944.2|943.4|939.2|938.4|24582
1660572300000|2022-08-15 14:05:00|941.8|941.6|940.6|940.2|942|941.6|940|939.4|5875
1660572600000|2022-08-15 14:10:00|940.8|940.4|945|944.4|945.8|945.4|940.4|940|35882
1660572900000|2022-08-15 14:15:00|944.8|944.2|943|942.4|945.4|945.2|943|942.2|30988
1660573200000|2022-08-15 14:20:00|942.8|942.2|942.8|942|943.6|943.2|941.2|940.6|11100
1660573500000|2022-08-15 14:25:00|942.6|941.8|945.6|945|945.6|945.2|941.2|941|21825
1660573800000|2022-08-15 14:30:00|946|945.2|946|945.8|947.4|946.8|945.4|944.6|27815
1660574100000|2022-08-15 14:35:00|946.2|946|947.8|947.2|948.4|947.6|945.6|944.8|36867
1660574400000|2022-08-15 14:40:00|948|947.4|950.4|949.8|950.6|950.2|947.8|947.2|14115
1660574700000|2022-08-15 14:45:00|950.2|949.6|950.4|949.8|951.6|951|949.4|948.8|15769
1660575000000|2022-08-15 14:50:00|950.2|949.6|944.4|943.8|950.2|949.6|944.4|943.8|13759
1660575300000|2022-08-15 14:55:00|944.6|943.6|943|942.6|944.6|943.6|941.8|941|9161
1660575600000|2022-08-15 15:00:00|943.2|942.4|944.4|944|945.8|945.2|942.2|942|9757
1660575900000|2022-08-15 15:05:00|944.6|944.2|945.8|945.4|946.4|945.8|944.6|944|9054
1660576200000|2022-08-15 15:10:00|946.2|945.6|944.8|944.6|947.6|947|944.8|944.6|14255
1660576500000|2022-08-15 15:15:00|944.6|944.4|943|942.6|945.4|945|942|941.8|17904
1660576800000|2022-08-15 15:20:00|942.8|942.4|941.2|940.6|942.8|942.4|940.6|940.4|10570
1660577100000|2022-08-15 15:25:00|941|940.8|941.4|940.6|942.4|941.8|940.6|940.4|27538
1660633200000|2022-08-16 07:00:00|951.8|949.4|946.6|944|956|953.2|945.8|942.2|6223
1660633500000|2022-08-16 07:05:00|946.4|943.8|940|938|946.4|943.8|940|937.8|3177
1660633800000|2022-08-16 07:10:00|940.4|938.2|943|940.8|943.2|940.8|939.8|937.8|7329
1660634100000|2022-08-16 07:15:00|943.2|941|945|944.2|945.2|944.2|940.8|939.6|9043
1660634400000|2022-08-16 07:20:00|945.2|944.4|943.2|942.2|947.2|946|943.2|941.4|3367
1660634700000|2022-08-16 07:25:00|943|942.4|943.8|943.2|944.6|943.6|942|940.8|4776
1660635000000|2022-08-16 07:30:00|944|943.4|947.6|946.8|949.2|947.8|943.2|942.8|6432
1660635300000|2022-08-16 07:35:00|947.4|946.6|944.8|944.2|947.6|946.8|941.2|940.2|10136
1660635600000|2022-08-16 07:40:00|945.4|944.4|942.4|941.8|947|945.4|940.6|940|5569
1660635900000|2022-08-16 07:45:00|942.8|942|941.8|940.8|943.6|942.2|941.6|940.6|1647
1660636200000|2022-08-16 07:50:00|942|941|944.6|943.2|944.6|943.2|942|941|1974
1660636500000|2022-08-16 07:55:00|944.4|943.4|947.2|945.8|947.2|945.8|944.4|943.2|339
1660636800000|2022-08-16 08:00:00|947|945.6|939.2|938|947|945.8|939.2|938|7506
1660637100000|2022-08-16 08:05:00|939.4|938.2|940.8|939.8|941.2|940.2|938.8|938.2|7120
1660637400000|2022-08-16 08:10:00|940.6|939.6|939.2|938.2|940.6|939.6|938.6|937.4|2170
1660637700000|2022-08-16 08:15:00|939|937.8|939.8|939|939.8|939.4|937.8|937|6742
1660638000000|2022-08-16 08:20:00|940|939.2|943.4|942.6|943.6|942.6|940|939.2|3859
1660638300000|2022-08-16 08:25:00|943.6|942.8|944.8|944|945.4|944.4|943.6|942.6|2934
1660638600000|2022-08-16 08:30:00|945|944.2|947.8|946.8|948|946.8|943.8|942.8|815
1660638900000|2022-08-16 08:35:00|948|947|950|949.4|950|949.6|947.8|947|601
1660639200000|2022-08-16 08:40:00|949.8|949.2|955|954.2|955.6|954.2|949.4|949|2630
1660639500000|2022-08-16 08:45:00|955.2|954.4|958.4|957.4|958.6|957.6|955|954.2|11895
1660639800000|2022-08-16 08:50:00|958.2|957.6|958.4|957.2|961.8|960.6|958.2|957.2|17017
1660640100000|2022-08-16 08:55:00|958.2|957.4|958.8|957.6|958.8|957.6|956.4|955.2|2508
1660640400000|2022-08-16 09:00:00|958.6|957.4|952.6|951.8|958.8|957.4|951.6|950.6|4217
1660640700000|2022-08-16 09:05:00|952.4|951.6|948.4|946.8|953|952.2|948.4|946.8|4151
1660641000000|2022-08-16 09:10:00|948.2|946.6|947.8|947.2|948.6|947.8|947.4|946.4|4063
1660641300000|2022-08-16 09:15:00|947.6|947.4|947.6|946.6|950.4|949.2|947.4|946.6|2152
1660641600000|2022-08-16 09:20:00|948|946.8|948.6|947.8|949.4|948.2|947|945.8|5971
1660641900000|2022-08-16 09:25:00|948.4|948|948.2|947.4|951|949.6|948.2|947.4|405
1660642200000|2022-08-16 09:30:00|948|947|946.4|945.4|948|947|946|945.2|4448
1660642500000|2022-08-16 09:35:00|946.2|945.2|945.4|944.6|946.2|945.2|945|944|688
1660642800000|2022-08-16 09:40:00|945.6|944.8|949.2|948.4|949.4|948.6|945.6|944.8|9914
1660643100000|2022-08-16 09:45:00|949.4|948.6|949.2|948.4|949.8|948.8|948.4|947.6|266
1660643400000|2022-08-16 09:50:00|949.6|948.6|946.2|945.6|949.6|948.6|946|945.2|4751
1660643700000|2022-08-16 09:55:00|946|945.4|947.6|946.8|948|947.4|945.2|945|7120
1660644000000|2022-08-16 10:00:00|947.4|946.6|945.8|945.2|947.4|946.6|945|944.4|1843
1660644300000|2022-08-16 10:05:00|946|945.4|947|946.4|947.6|946.8|946|945.4|3573
1660644600000|2022-08-16 10:10:00|947.2|946.6|948.4|947.6|949.2|948|947.2|946.6|991
1660644900000|2022-08-16 10:15:00|948.6|948|949.4|949|950.2|949.6|948.6|947.6|1001
1660645200000|2022-08-16 10:20:00|949.2|948.8|949.6|948.6|950.4|949.4|948.2|947.6|6630
1660645500000|2022-08-16 10:25:00|949.4|948.8|951|950.2|951.2|950.4|949.4|948.6|4049
1660645800000|2022-08-16 10:30:00|950.8|950|950|949.4|951|950.2|949.4|949|3034
1660646100000|2022-08-16 10:35:00|950.2|949.6|948|947.4|950.6|949.8|947|946.6|2913
1660646400000|2022-08-16 10:40:00|947.8|946.6|947.8|947|948.2|947.4|946.4|945.8|4863
1660646700000|2022-08-16 10:45:00|948|947.2|947.2|946.4|948.4|947.6|947.2|946.4|1185
1660647000000|2022-08-16 10:50:00|947.4|946.6|947.4|946.6|948.2|947.4|947|946.4|2143
1660647300000|2022-08-16 10:55:00|947.2|946.4|945.8|945.4|947.4|946.4|945.6|945.2|4026
1660647600000|2022-08-16 11:00:00|945.6|945.2|945|944.6|945.6|945.2|944.4|943.4|2696
1660647900000|2022-08-16 11:05:00|945.2|944.8|948.4|947.4|948.4|947.4|945.2|944.6|2530
1660648200000|2022-08-16 11:10:00|948.2|947.6|949.6|948.6|949.8|948.6|948.2|947.4|1844
1660648500000|2022-08-16 11:15:00|949.4|948.2|948.6|948.2|949.6|948.2|947.8|946.6|981
1660648800000|2022-08-16 11:20:00|948.8|948.4|947.6|946.8|950|949.2|947.6|946.6|2846
1660649100000|2022-08-16 11:25:00|947.4|946.6|947.2|946.2|948.4|947.4|946.4|945.8|2308
1660649400000|2022-08-16 11:30:00|947.4|946.4|944.8|944|947.4|946.4|944.6|943.8|2095
1660649700000|2022-08-16 11:35:00|944.6|944.2|944.4|943.6|946|945.2|944.4|943.6|3398
1660650000000|2022-08-16 11:40:00|944.2|943.4|943.6|943|944.4|943.8|943|942.2|540
1660650300000|2022-08-16 11:45:00|943.8|943.2|942.8|942.2|944|943.6|942.6|942.2|5438
1660650600000|2022-08-16 11:50:00|942.6|941.8|944.2|943.8|944.4|943.8|942.4|941.8|7023
1660650900000|2022-08-16 11:55:00|944|943.4|944.8|944.2|944.8|944.2|943.6|943|1575
1660651200000|2022-08-16 12:00:00|944.4|944.4|944.2|943.4|944.8|944.4|944|943.4|4394
1660651500000|2022-08-16 12:05:00|944|943.6|942.2|942|944|943.6|942|941.2|6471
1660651800000|2022-08-16 12:10:00|942.6|942.2|944|943.4|944.2|943.8|942.4|942.2|2696
1660652100000|2022-08-16 12:15:00|943.8|943.2|941.8|941|943.8|943.2|941.8|941|1402
1660652400000|2022-08-16 12:20:00|941.6|941.2|940.8|940.6|941.8|941.4|940.8|940.4|902
1660652700000|2022-08-16 12:25:00|940.6|940.4|940.6|940|940.8|940.4|940.2|939.8|1344
1660653000000|2022-08-16 12:30:00|940.8|940.2|940.4|940|940.8|940.4|940|939.4|2661
1660653300000|2022-08-16 12:35:00|940.8|940.2|941.8|941|942.2|941.4|940|939.8|5886
1660653600000|2022-08-16 12:40:00|942|941.2|940.6|940|942.2|941.6|939.6|938.8|3176
1660653900000|2022-08-16 12:45:00|940.4|939.8|939|938.6|940.4|939.8|938.2|937.6|2998
1660654200000|2022-08-16 12:50:00|939.2|939|937|936.6|940.6|939.8|936.6|936|3895
1660654500000|2022-08-16 12:55:00|937.2|936.8|938|937.2|939|938.2|937|936.6|2376
1660654800000|2022-08-16 13:00:00|937.8|936.8|937.8|937|937.8|937|937.2|936.6|557
1660655100000|2022-08-16 13:05:00|937.6|936.8|937.6|937.2|938.2|937.4|936.4|935.8|3974
1660655400000|2022-08-16 13:10:00|937.4|937|938.4|937.4|938.4|937.4|937.2|937|991
1660655700000|2022-08-16 13:15:00|938.2|937.2|937.4|936.8|938.6|938|936.8|936.2|4607
1660656000000|2022-08-16 13:20:00|937.6|937|937.4|936.6|938.6|938|937.4|936.6|1184
1660656300000|2022-08-16 13:25:00|937|936.2|937.2|936.8|938|937|936.4|935.4|1801
1660656600000|2022-08-16 13:30:00|937|936.6|939.8|939|940.2|939.8|935.6|934.6|12091
1660656900000|2022-08-16 13:35:00|939.6|939.2|935|934.2|940.4|940.2|934.2|933.4|11478
1660657200000|2022-08-16 13:40:00|934.6|934.4|935.4|934.6|936.2|935|932|931.6|18951
1660657500000|2022-08-16 13:45:00|935.2|934.4|933.6|933.2|937.6|937|933.6|933.2|16096
1660657800000|2022-08-16 13:50:00|933.8|933.6|935.6|935|935.6|935|933|932.4|11332
1660658100000|2022-08-16 13:55:00|935.8|935.2|935.2|934.6|937.6|936.8|934.6|933.8|7999
1660658400000|2022-08-16 14:00:00|935|934.4|934.2|933.4|935.2|934.4|932.2|931.6|3124
1660658700000|2022-08-16 14:05:00|934|933.6|931.6|931.4|934.2|934|931.4|930.6|24475
1660659000000|2022-08-16 14:10:00|931.4|931|935|934.4|935.6|934.8|930.4|930|35410
1660659300000|2022-08-16 14:15:00|935.2|934.2|930.8|930.2|935.4|934.6|930.8|930.2|15502
1660659600000|2022-08-16 14:20:00|930.6|929.8|930.2|929.6|931.4|930.8|929.6|929|12081
1660659900000|2022-08-16 14:25:00|930|929.4|930.8|930.4|931|930.6|929|928.2|16667
1660660200000|2022-08-16 14:30:00|930.6|930.2|927|926.2|931|930.2|926.8|926|10290
1660660500000|2022-08-16 14:35:00|927.2|926.4|923.2|922.8|927.8|927.2|923.2|922.6|9527
1660660800000|2022-08-16 14:40:00|923.4|923|924.4|923.4|925.6|925|921.6|921.2|27777
1660661100000|2022-08-16 14:45:00|924.2|923.6|925|924.4|925.8|925.2|923.6|923|14744
1660661400000|2022-08-16 14:50:00|925.2|924.6|926.8|926.6|927|926.6|923.6|923|13352
1660661700000|2022-08-16 14:55:00|927.2|926.4|930.8|929.8|930.8|929.8|927.2|926.4|12249
1660662000000|2022-08-16 15:00:00|930.6|929.6|930.2|929.8|931.8|931.4|930|929.4|16137
1660662300000|2022-08-16 15:05:00|930|929.4|929.8|929.2|931|930.6|929.2|928.6|8772
1660662600000|2022-08-16 15:10:00|929.6|929.4|930.2|929.6|931|930.4|929|928.6|12178
1660662900000|2022-08-16 15:15:00|930.6|929.8|931.8|931.4|933.2|932.6|930.4|929.8|10406
1660663200000|2022-08-16 15:20:00|931.6|931.2|928|927.6|931.8|931.2|927.4|927|110713
1660663500000|2022-08-16 15:25:00|928.2|927.8|929.8|929|930|929.4|928|927.4|14425
1660719600000|2022-08-17 07:00:00|938.6|928.6|936.8|934.8|938.6|934.8|930|928.2|46446
1660719900000|2022-08-17 07:05:00|937|935|936.6|934.8|941.6|939.6|936.2|934.6|4420
1660720200000|2022-08-17 07:10:00|936.8|935|940|938.4|940|938.4|933.8|933|4386
1660720500000|2022-08-17 07:15:00|939.8|938.2|939.8|938.4|941.8|940.2|937.6|937.2|6129
1660720800000|2022-08-17 07:20:00|939.6|938.2|934.4|933.6|939.6|938.2|934.4|933|6443
1660721100000|2022-08-17 07:25:00|934.6|933.8|935.4|934.4|939.4|938|934.4|933.6|12745
1660721400000|2022-08-17 07:30:00|935.2|934.6|931|929.8|936.2|935.4|931|929.8|3485
1660721700000|2022-08-17 07:35:00|930.8|930|930.8|929.8|932.6|931.4|930.4|929|3466
1660722000000|2022-08-17 07:40:00|930.6|930|930.8|929.6|931.4|930.2|928.2|926.8|6606
1660722300000|2022-08-17 07:45:00|930.6|929.8|930.4|929.2|934.4|933.2|928|926.8|26347
1660722600000|2022-08-17 07:50:00|930.6|929.4|928.2|927|930.8|929.4|928|926.6|6366
1660722900000|2022-08-17 07:55:00|928|927.2|927.2|925.4|928.2|927.2|925.8|924.6|799
1660723200000|2022-08-17 08:00:00|927|925.6|921.6|920.8|927|925.6|921.4|919.8|3368
1660723500000|2022-08-17 08:05:00|921.8|921|922.6|921.8|923.6|922.8|921.8|920.8|2486
1660723800000|2022-08-17 08:10:00|923.2|922|923.8|922.8|924.4|923.6|922.6|921.6|10098
1660724100000|2022-08-17 08:15:00|923.6|923|922.8|922.2|923.6|923|921|920|4894
1660724400000|2022-08-17 08:20:00|922.4|922.4|919.6|918.6|922.8|922.4|919|917.8|1948
1660724700000|2022-08-17 08:25:00|919.4|918|920.4|919.8|921.6|920.8|918.8|918|5580
1660725000000|2022-08-17 08:30:00|920.2|919|920.2|919.2|920.4|919.8|919.6|918.6|1935
1660725300000|2022-08-17 08:35:00|920|919.4|915.8|914.6|920|919.4|915.2|914.2|7874
1660725600000|2022-08-17 08:40:00|915.6|914.4|917|915.8|917.6|917|915.6|914.4|2929
1660725900000|2022-08-17 08:45:00|916.8|915.6|914|912.6|916.8|915.6|913.6|912.4|6450
1660726200000|2022-08-17 08:50:00|914.4|912.8|915.8|915.2|916.2|915.4|914.4|912.8|3915
1660726500000|2022-08-17 08:55:00|916|915.4|910.8|910|916.2|915.6|910.2|909.4|9866
1660726800000|2022-08-17 09:00:00|910.6|909.6|913|912.2|913.8|913|908.2|907|25187
1660727100000|2022-08-17 09:05:00|913.2|912.4|918.8|917.6|918.8|917.6|913.2|912.4|4063
1660727400000|2022-08-17 09:10:00|918.6|917.2|917.8|917|918.6|917.2|916.6|915.8|4022
1660727700000|2022-08-17 09:15:00|918.2|917.2|917.6|917.2|919.2|918.2|917.2|916.2|1757
1660728000000|2022-08-17 09:20:00|918.4|917.4|921.6|920.4|921.6|920.4|917.8|917|1596
1660728300000|2022-08-17 09:25:00|921.8|920.6|922.6|921.6|923.2|922.4|921.4|920.6|3147
1660728600000|2022-08-17 09:30:00|922.4|921.8|921.2|920.8|922.8|921.8|920.8|920|1739
1660728900000|2022-08-17 09:35:00|921|920.4|921.4|920.8|922.2|921.6|920.6|919.8|2421
1660729200000|2022-08-17 09:40:00|921.6|921|921.6|921|923.8|923.2|921.4|920.4|4213
1660729500000|2022-08-17 09:45:00|921.4|920.6|921.2|920.4|921.8|921|920.6|919.6|1628
1660729800000|2022-08-17 09:50:00|921|920.6|920.2|919.4|921.2|920.6|920.2|919.4|1997
1660730100000|2022-08-17 09:55:00|920.4|919.2|921.6|920.6|922.2|921.4|920.4|919.2|2131
1660730400000|2022-08-17 10:00:00|921.4|920.8|921|920.2|921.6|921|920|919|4775
1660730700000|2022-08-17 10:05:00|921.2|920.4|923.2|922.4|923.4|922.4|921|920.2|2735
1660731000000|2022-08-17 10:10:00|923|922.6|923|922.2|923.2|922.6|922.4|922|1755
1660731300000|2022-08-17 10:15:00|923.2|922.4|921.4|920.4|923.4|923|921.4|920.4|1258
1660731600000|2022-08-17 10:20:00|921.2|920.6|921|920.6|921.8|921.2|921|920.4|1119
1660731900000|2022-08-17 10:25:00|921.2|920.8|921.6|921|921.8|921|920.4|920|5510
1660732200000|2022-08-17 10:30:00|921.4|921.2|921.4|920.8|922.6|922.2|920.4|919.6|12126
1660732500000|2022-08-17 10:35:00|921.6|921|921.4|920.6|922.6|921.6|921|920.2|1713
1660732800000|2022-08-17 10:40:00|921.2|920.4|918.8|917.8|921.2|920.6|918.6|917.6|1447
1660733100000|2022-08-17 10:45:00|918.6|917.6|919.6|919.2|919.8|919.2|917.2|916.4|2661
1660733400000|2022-08-17 10:50:00|920|919.4|920.6|920|920.8|920|920|919|2490
1660733700000|2022-08-17 10:55:00|920.8|920.2|919.8|919.2|921.6|921|919.6|918.8|2974
1660734000000|2022-08-17 11:00:00|920|919.4|920|919.6|920.4|920|919.4|918.8|2722
1660734300000|2022-08-17 11:05:00|920.4|919.8|919.4|918.4|921.6|921|919.2|918.2|706
1660734600000|2022-08-17 11:10:00|919.2|918.6|919|918.6|920.2|919.6|919|918.4|2595
1660734900000|2022-08-17 11:15:00|918.8|918.8|918.8|918.2|919.8|919.2|918|917.2|1451
1660735200000|2022-08-17 11:20:00|919|918.4|919.2|918.6|919.2|918.8|919|918.4|212
1660735500000|2022-08-17 11:25:00|919.4|918.8|917.8|917.2|919.8|919.2|917.8|917|2798
1660735800000|2022-08-17 11:30:00|918.2|917.4|918.6|918.2|918.6|918.2|917.8|917.4|763
1660736100000|2022-08-17 11:35:00|919.2|918.4|918.8|918.4|919.4|918.8|918|917.2|2803
1660736400000|2022-08-17 11:40:00|918.6|918|919.8|919.2|919.8|919.2|918|917.4|3685
1660736700000|2022-08-17 11:45:00|920|919.4|919.8|919|920.4|919.8|919.6|919|4978
1660737000000|2022-08-17 11:50:00|919.6|918.8|918.4|917.6|919.6|918.8|917.8|917.2|2778
1660737300000|2022-08-17 11:55:00|918.2|917.8|919.4|918.6|919.4|918.6|918.2|917.8|699
1660737600000|2022-08-17 12:00:00|919.6|918.8|919.8|919.2|919.8|919.6|919.6|918.8|1391
1660737900000|2022-08-17 12:05:00|919.4|919|920.4|919.8|920.8|920.2|919.2|918.6|5365
1660738200000|2022-08-17 12:10:00|920.8|920|921.4|920.6|922|921|920.8|920|2071
1660738500000|2022-08-17 12:15:00|921.2|920.4|918.8|918|921.2|920.4|918.8|918|3169
1660738800000|2022-08-17 12:20:00|918.6|917.8|915|914.4|918.6|918|915|914.4|2421
1660739100000|2022-08-17 12:25:00|914.8|913.8|914.6|914|915|914.6|914.2|913.6|3192
1660739400000|2022-08-17 12:30:00|914.4|913.6|912|911.4|914.4|913.6|910.2|909.4|10114
1660739700000|2022-08-17 12:35:00|912.2|911.6|915|914.2|915.4|914.8|912.2|911.6|4978
1660740000000|2022-08-17 12:40:00|914.8|914.4|914|913|915.6|915|913.8|912.8|3651
1660740300000|2022-08-17 12:45:00|913.8|913.2|914|913|914.6|913.8|913|912.4|3682
1660740600000|2022-08-17 12:50:00|913.8|913.2|914.6|914|915|914.2|913.6|913|3786
1660740900000|2022-08-17 12:55:00|914.4|914.2|912.4|911.4|914.4|914.2|912.4|911.4|4218
1660741200000|2022-08-17 13:00:00|912.2|911.6|913.4|912.8|913.4|912.8|912.2|911.6|2021
1660741500000|2022-08-17 13:05:00|913.2|913|915|914.6|916|915.4|912.4|911.6|8992
1660741800000|2022-08-17 13:10:00|915.8|914.8|921.6|920.6|921.6|920.6|915.8|914.8|18273
1660742100000|2022-08-17 13:15:00|921.4|920.4|918|917|921.4|920.4|917.2|916.8|9157
1660742400000|2022-08-17 13:20:00|918.4|917.2|917.2|916.8|918.6|918.4|917.2|916.6|4779
1660742700000|2022-08-17 13:25:00|917.6|917|916.4|916|918.4|917.8|916.4|916|6019
1660743000000|2022-08-17 13:30:00|916.6|916.2|917|916.6|920|918.8|916.6|916|19399
1660743300000|2022-08-17 13:35:00|916.8|916.2|916.8|916.2|919.6|918.8|916.2|916|6679
1660743600000|2022-08-17 13:40:00|917|916.4|915.2|914.4|917|916.6|914.2|913.4|28853
1660743900000|2022-08-17 13:45:00|915|914.2|917.2|916.6|917.4|917|912.8|912.4|11657
1660744200000|2022-08-17 13:50:00|917.4|916.8|924.6|923.8|925|924.6|916.8|916.6|17645
1660744500000|2022-08-17 13:55:00|924.4|924|924.4|923.6|924.6|924.2|922.6|922|8168
1660744800000|2022-08-17 14:00:00|924.2|923.4|925.2|924.2|926|925.6|922.6|922.2|16498
1660745100000|2022-08-17 14:05:00|925.4|924.4|922.8|922|926.4|925.6|922.8|922|8584
1660745400000|2022-08-17 14:10:00|922.6|921.8|923.2|922.6|924.6|924|921.8|921|16776
1660745700000|2022-08-17 14:15:00|923.6|922.8|925.6|924.6|925.6|924.6|922.4|921.8|21168
1660746000000|2022-08-17 14:20:00|925.4|924.8|922.8|922.4|925.4|924.8|922.8|922.4|813863
1660746300000|2022-08-17 14:25:00|923|922.6|924|923.4|924.4|923.8|922.6|922|9088
1660746600000|2022-08-17 14:30:00|923.8|923.2|923.6|923|924|923.4|922|921.8|14412
1660746900000|2022-08-17 14:35:00|923.4|922.8|922.8|922.4|924.6|924|921|920.6|25692
1660747200000|2022-08-17 14:40:00|923.2|922.6|922.8|922.4|924.6|924.2|922.6|921.6|10723
1660747500000|2022-08-17 14:45:00|923|922.6|921.6|921|923.8|923|921.4|921|6282
1660747800000|2022-08-17 14:50:00|921.4|920.8|919.8|918.8|921.4|920.8|919.2|918.6|5956
1660748100000|2022-08-17 14:55:00|919.6|918.6|916.8|916.2|919.8|919|916.2|916|8738
1660748400000|2022-08-17 15:00:00|917|916.4|920|919.4|920.6|920|916.6|916.2|16924
1660748700000|2022-08-17 15:05:00|919.8|919|922.8|922.2|922.8|922.4|919.2|918.6|12032
1660749000000|2022-08-17 15:10:00|923.2|922.4|921.4|921|923.8|923.4|921.4|921|13394
1660749300000|2022-08-17 15:15:00|921.2|920.8|924.2|923.6|925.2|924.6|919.8|919.4|15899
1660749600000|2022-08-17 15:20:00|924|923.8|925.4|924.8|927|926|924|923.6|21194
1660749900000|2022-08-17 15:25:00|925.6|925|924.2|923.4|925.8|925.6|923.4|923|15005
1660806000000|2022-08-18 07:00:00|941|939.6|932.8|930.4|941.4|939.6|929.4|917.6|66388
1660806300000|2022-08-18 07:05:00|934|930.6|935.4|933.2|938.2|936.2|932.8|929|9369
1660806600000|2022-08-18 07:10:00|935.6|933.4|936.6|935.2|941|938.8|934.8|933.4|30009
1660806900000|2022-08-18 07:15:00|937.6|935.8|934.8|932.6|940.6|939.6|933.4|931.4|19986
1660807200000|2022-08-18 07:20:00|934.6|932.4|930.4|929.2|934.6|932.4|928|926.6|21310
1660807500000|2022-08-18 07:25:00|930.2|928.6|936.2|935.2|936.6|935.2|928.8|927|3439
1660807800000|2022-08-18 07:30:00|936.4|935.4|935|934|937.2|935.6|932.2|930.6|7478
1660808100000|2022-08-18 07:35:00|934.8|933.6|932.6|931.8|935.4|935|932.6|931.6|9247
1660808400000|2022-08-18 07:40:00|932.4|932|933.6|932.6|934.2|933.4|932.4|931.8|4681
1660808700000|2022-08-18 07:45:00|933.4|932.4|930.6|929.8|934|933.2|930.6|929.8|7140
1660809000000|2022-08-18 07:50:00|930.8|930|932.8|931.8|934.2|933.4|929.4|928|45778
1660809300000|2022-08-18 07:55:00|933.4|932|933|932.2|935.8|934.6|932.2|931.6|10992
1660809600000|2022-08-18 08:00:00|932.8|931.6|932.8|931.6|934.6|933.2|930.2|928.8|30051
1660809900000|2022-08-18 08:05:00|933|931.8|931.2|930.6|934.6|933|930.4|930|28063
1660810200000|2022-08-18 08:10:00|931|930.2|931.2|930|932|931.2|929.8|928.4|6349
1660810500000|2022-08-18 08:15:00|931|930.2|917.2|915|933.4|932.8|917.2|914.2|54699
1660810800000|2022-08-18 08:20:00|917|915.2|913.2|911.4|917|915.2|910.4|908.2|8940
1660811100000|2022-08-18 08:25:00|913|910.8|908.4|907.2|913|910.8|908.4|906.8|1961
1660811400000|2022-08-18 08:30:00|908.2|907|911|909.4|911|909.4|908|906.8|2101
1660811700000|2022-08-18 08:35:00|910.8|909.2|909.2|907.6|910.8|909.4|908.8|907.4|6570
1660812000000|2022-08-18 08:40:00|909|907.8|906.8|905.8|909.6|908.6|906.8|905.8|5794
1660812300000|2022-08-18 08:45:00|907.4|906|908|906.8|910|908.8|907.4|906|2358
1660812600000|2022-08-18 08:50:00|908.2|907|910.4|909.4|910.4|909.4|908.2|907|2639
1660812900000|2022-08-18 08:55:00|910.2|908.8|910.8|909.6|911.2|909.8|910|908.8|462
1660813200000|2022-08-18 09:00:00|911.4|909.8|912.2|911|912.4|911.4|911|909.6|723
1660813500000|2022-08-18 09:05:00|912|911.2|909.6|908.6|912.4|912|909.6|908.6|6999
1660813800000|2022-08-18 09:10:00|909.4|908.4|909.6|908.8|910.4|909.2|907.4|906.8|2801
1660814100000|2022-08-18 09:15:00|909.4|908.4|909.2|908.2|910|908.8|908.6|907.8|2439
1660814400000|2022-08-18 09:20:00|909|907.8|909.6|909.2|910.8|910|908.2|907.2|3942
1660814700000|2022-08-18 09:25:00|910|909.4|908.2|907.4|911|910.6|908|907|8901
1660815000000|2022-08-18 09:30:00|908.8|907.6|908.6|908|909.4|908.6|907.8|907.2|3157
1660815300000|2022-08-18 09:35:00|908.4|907.8|908|907.2|908.6|908|906.8|905.6|3441
1660815600000|2022-08-18 09:40:00|908.4|907.4|909.4|908.6|909.8|908.8|908|906.8|5812
1660815900000|2022-08-18 09:45:00|909.2|908.4|908.4|907.4|910.6|909.4|907.8|907.4|7569
1660816200000|2022-08-18 09:50:00|909|907.6|908.6|908|910.2|909.8|908.6|907.6|3154
1660816500000|2022-08-18 09:55:00|908.4|907.4|912|910.8|912.4|911.2|908|907.2|5113
1660816800000|2022-08-18 10:00:00|911.8|911|911.4|910.8|913|912|911|910|3278
1660817100000|2022-08-18 10:05:00|911.6|910.6|908|907|911.8|910.6|907.8|906.8|7023
1660817400000|2022-08-18 10:10:00|907.8|907.2|908|907.2|909.2|908.2|907.6|906.8|9817
1660817700000|2022-08-18 10:15:00|908.2|907.4|910|909|910.2|909.2|907.6|906.8|5366
1660818000000|2022-08-18 10:20:00|909.8|908.8|910|909.6|911.2|910.2|909.6|908.8|3116
1660818300000|2022-08-18 10:25:00|910.2|909.2|907.4|906.8|910.2|909.4|907|906.8|9737
1660818600000|2022-08-18 10:30:00|907.8|907|907.8|906.8|909|907.8|907.6|906.8|3447
1660818900000|2022-08-18 10:35:00|907.6|907|910|909.2|910.4|909.2|906.8|906.4|3781
1660819200000|2022-08-18 10:40:00|910.4|909.4|909.2|908.2|911.2|910.2|909.2|908.2|1453
1660819500000|2022-08-18 10:45:00|909|908|911.6|910.4|911.6|910.4|908.8|908|5293
1660819800000|2022-08-18 10:50:00|911.4|910.6|909.4|909|911.6|911|909|908.6|4350
1660820100000|2022-08-18 10:55:00|909.2|908.8|908.2|907.6|909.2|908.8|908.2|907.6|1565
1660820400000|2022-08-18 11:00:00|908|907.8|908|907.4|909.8|909|907.8|906.8|5096
1660820700000|2022-08-18 11:05:00|908.2|907.6|907.8|907|908.4|908|907.6|907|906
1660821000000|2022-08-18 11:10:00|908|907.2|908.6|908.2|910|909.2|908|907.2|3192
1660821300000|2022-08-18 11:15:00|908.4|907.8|907.2|907|908.4|907.8|907.2|906.8|340
1660821600000|2022-08-18 11:20:00|907.4|907.2|908.6|908.4|909.8|909|907.4|907.2|2157
1660821900000|2022-08-18 11:25:00|908.4|908|906.6|905.6|908.6|908|906.4|905.4|1639
1660822200000|2022-08-18 11:30:00|906.4|905.8|908.2|907.4|908.4|907.4|906|905.2|6439
1660822500000|2022-08-18 11:35:00|908.4|907.6|908|907.4|910.4|909.4|908|907.4|6143
1660822800000|2022-08-18 11:40:00|908.2|907.2|908|907.6|908.4|908.2|908|907.2|2364
1660823100000|2022-08-18 11:45:00|908.4|907.8|910.4|909.8|910.8|909.8|908.2|907.6|3713
1660823400000|2022-08-18 11:50:00|910.8|909.6|910.4|909.8|910.8|910|909.2|908.2|3300
1660823700000|2022-08-18 11:55:00|910.6|909.6|910.8|910.4|910.8|910.4|910|909.6|2522
1660824000000|2022-08-18 12:00:00|911.2|910.6|910.4|909.8|912|911|910.2|909.8|4725
1660824300000|2022-08-18 12:05:00|911|910|914.2|913.6|914.2|913.6|910.8|910|17237
1660824600000|2022-08-18 12:10:00|914|913.2|911|910.8|914.2|913.2|911|910.6|4847
1660824900000|2022-08-18 12:15:00|911.2|911|911.6|910.8|913.2|912.2|911.2|910.8|5392
1660825200000|2022-08-18 12:20:00|911.4|910.4|911.6|911|911.6|911|910|909.2|6112
1660825500000|2022-08-18 12:25:00|911.8|911.2|911.6|911|914|912.6|911.6|911|7077
1660825800000|2022-08-18 12:30:00|911.4|910.6|909.4|908.6|911.4|910.6|909.4|908.4|5121
1660826100000|2022-08-18 12:35:00|909.2|908.2|909.4|908.8|909.4|908.8|907.2|906.2|10919
1660826400000|2022-08-18 12:40:00|909.2|908.6|908.8|908.4|910.2|909.2|908.2|908|9045
1660826700000|2022-08-18 12:45:00|908.6|908.2|908.6|907.8|908.8|908.4|907.4|906.6|8226
1660827000000|2022-08-18 12:50:00|908.8|908|909.8|909.2|910.2|909.2|908.8|907.8|1750
1660827300000|2022-08-18 12:55:00|909.6|909|909.4|908.8|909.6|909.2|908|907.6|7765
1660827600000|2022-08-18 13:00:00|909.2|909|909|908.2|909.4|909|908.4|907.6|4951
1660827900000|2022-08-18 13:05:00|908.8|908|909.2|908.8|909.2|908.8|907.6|907.2|7936
1660828200000|2022-08-18 13:10:00|909|908.6|909.4|908.8|910.2|909.4|908.4|908|5198
1660828500000|2022-08-18 13:15:00|909.6|909|910.2|909.8|910.6|910|909.6|908.8|3738
1660828800000|2022-08-18 13:20:00|910|909.6|909.4|909|910.2|909.6|908.6|908|10910
1660829100000|2022-08-18 13:25:00|909.2|908.6|907.4|906.8|909.2|909|907.4|906.6|2556
1660829400000|2022-08-18 13:30:00|907.6|907|899.6|898.6|907.8|907.4|899.6|898.4|24989
1660829700000|2022-08-18 13:35:00|899.4|898.4|899.8|899.4|900.2|899.8|897.4|896.4|19643
1660830000000|2022-08-18 13:40:00|899.6|899|900.4|899.8|901|900.2|897.2|896.6|34060
1660830300000|2022-08-18 13:45:00|901|900|899.2|898.6|901.8|900.8|898.2|897.2|16280
1660830600000|2022-08-18 13:50:00|899|898.4|901.6|900.8|901.8|900.8|898.4|897.6|2530
1660830900000|2022-08-18 13:55:00|901.8|901|901.4|900.8|903.2|902.6|900.8|900.2|12220
1660831200000|2022-08-18 14:00:00|901.2|900.4|899.8|899.2|901.4|900.4|898.6|897.6|6870
1660831500000|2022-08-18 14:05:00|899.6|899.4|899.8|899|899.8|899.4|898.8|898|5382
1660831800000|2022-08-18 14:10:00|899.6|899.2|897.8|897|899.8|899.2|896.4|895.8|12736
1660832100000|2022-08-18 14:15:00|898|897.2|897.8|897.4|899|898.4|897.6|897|5325
1660832400000|2022-08-18 14:20:00|898|897|897.6|897.2|899.6|899|897|896.4|8348
1660832700000|2022-08-18 14:25:00|898|897.4|895.6|894.8|899.2|898.4|894|893.6|13179
1660833000000|2022-08-18 14:30:00|895.8|895|894.2|893.4|895.8|895|893|892.4|10553
1660833300000|2022-08-18 14:35:00|894.4|893.6|890.4|890|895.4|895|890.4|890|22960
1660833600000|2022-08-18 14:40:00|890.2|889.4|895|894.8|895.6|895|889.8|888.6|14312
1660833900000|2022-08-18 14:45:00|895.2|894.6|896.2|895.8|897.2|896.4|894.6|893.8|19251
1660834200000|2022-08-18 14:50:00|896.6|896|897.6|897|899|898.6|896.6|895.8|21338
1660834500000|2022-08-18 14:55:00|898|897.2|897.6|897|898|897.4|896.2|895.6|8566
1660834800000|2022-08-18 15:00:00|897.8|897.2|895.4|895|898.6|898|895.4|894.6|11529
1660835100000|2022-08-18 15:05:00|895.6|895.2|897.8|897|897.8|897|895.2|894.8|19033
1660835400000|2022-08-18 15:10:00|897.4|897.2|899.4|898.8|899.6|898.8|897.4|897.2|14040
1660835700000|2022-08-18 15:15:00|899.2|898.6|900.2|899.6|901|900.4|898.8|898.2|24067
1660836000000|2022-08-18 15:20:00|900.4|899.4|901.2|901|901.2|901|899.8|899.4|9618
1660836300000|2022-08-18 15:25:00|901.4|901.2|902|901.2|902.6|902|900|899.6|28719
1660892400000|2022-08-19 07:00:00|910|893.6|900.4|897.8|914.4|908.4|898.2|893.2|33202
1660892700000|2022-08-19 07:05:00|900.2|897.6|907|905.4|907.6|905.4|900|897.2|5822
1660893000000|2022-08-19 07:10:00|908.6|905.6|909|907|909.6|907.8|904.8|902.8|7040
1660893300000|2022-08-19 07:15:00|908.8|906.4|908|906.6|909|908|905.6|903.8|24607
1660893600000|2022-08-19 07:20:00|907.8|906.8|910.8|910|910.8|910|905.6|904|25443
1660893900000|2022-08-19 07:25:00|910.6|909.6|915.4|914.4|915.6|915.2|909|908.4|20356
1660894200000|2022-08-19 07:30:00|915.2|914.6|909.8|908.8|915.4|914.8|909.4|908.4|19977
1660894500000|2022-08-19 07:35:00|909.6|908|906.8|904.4|912.4|911.6|906.8|904.4|10551
1660894800000|2022-08-19 07:40:00|907|904.6|904|902.8|908|906.8|904|902.6|2969
1660895100000|2022-08-19 07:45:00|903.8|902.6|900.8|899.8|904.6|903.6|900.8|899.8|4157
1660895400000|2022-08-19 07:50:00|901|900.6|902.4|901.6|902.6|901.6|901|899.8|7400
1660895700000|2022-08-19 07:55:00|902.2|901.2|900|899.2|902.6|901.2|899.2|898.2|4796
1660896000000|2022-08-19 08:00:00|899.8|898.8|901|899.8|903.6|902.6|899.2|898.6|9477
1660896300000|2022-08-19 08:05:00|901.2|900|898.8|897.6|901.2|900.2|898|897.6|6091
1660896600000|2022-08-19 08:10:00|898.6|897.8|896.2|895.4|898.8|897.8|895.4|894.6|8732
1660896900000|2022-08-19 08:15:00|896|895|892.8|892|896|895|892.6|891.2|4151
1660897200000|2022-08-19 08:20:00|893|892.2|891.8|891|893.4|892.6|889.6|888.4|9859
1660897500000|2022-08-19 08:25:00|891.6|891.2|893.4|892.6|893.8|892.8|891.6|891.2|1707
1660897800000|2022-08-19 08:30:00|893.6|892.8|893.2|892.4|893.6|893|891.8|891|1594
1660898100000|2022-08-19 08:35:00|893|892.6|892.2|891.6|893.4|893|892.2|891.4|1506
1660898400000|2022-08-19 08:40:00|892.8|891.4|894.2|893.6|894.2|893.6|892.8|891.4|4560
1660898700000|2022-08-19 08:45:00|894.8|893.8|897.6|896.4|897.8|896.4|894.4|893.6|1016
1660899000000|2022-08-19 08:50:00|898.2|896.6|897.2|896.4|900|899.4|897.2|896|10617
1660899300000|2022-08-19 08:55:00|897.6|896.6|900.6|900|901.2|900|897.6|896.6|3231
1660899600000|2022-08-19 09:00:00|900.4|899.8|900.8|900.4|901.8|900.4|898.8|897.6|2115
1660899900000|2022-08-19 09:05:00|900.6|900.2|899|898.2|900.6|900.4|898.2|897.4|4282
1660900500000|2022-08-19 09:15:00|903.2|901.6|905.4|904.6|907|905|901|899.8|23975
1660900800000|2022-08-19 09:20:00|906.2|904.8|904.6|903.8|906.6|905.8|904.6|903.8|3158
1660901100000|2022-08-19 09:25:00|904.8|904|905.2|904.6|907.2|906.4|904.8|903.8|3764
1660901400000|2022-08-19 09:30:00|905|904.2|905.8|905|906.6|905.8|904.4|903.4|5825
1660901700000|2022-08-19 09:35:00|905.6|905.2|907|906|907|906|905|904.4|2557
1660902000000|2022-08-19 09:40:00|907.4|906.2|902.4|901.8|907.4|907|902.2|901.8|11588
1660902300000|2022-08-19 09:45:00|902.6|902|903.8|903.4|906.2|904.8|902.6|902|10634
1660902600000|2022-08-19 09:50:00|903.6|902.6|902.8|902.2|904|903.6|902.8|902.2|2962
1660902900000|2022-08-19 09:55:00|903|902.4|902|901.4|904|903.6|902|901.2|5275
1660903200000|2022-08-19 10:00:00|902.4|901.6|903.2|902.4|904.2|903.6|901|900|15118
1660903500000|2022-08-19 10:05:00|903|902.2|903|902|904.2|903.2|902.6|901.8|1378
1660903800000|2022-08-19 10:10:00|903.2|901.8|904|903.2|904.4|903.6|903|901.8|2982
1660904100000|2022-08-19 10:15:00|904.4|903.4|904.8|904|905.8|905.2|903.8|903.4|6498
1660904400000|2022-08-19 10:20:00|904.6|903.8|904|903.4|905|904.2|903.6|903|2148
1660904700000|2022-08-19 10:25:00|903.8|903|905.6|904.8|905.6|905|903.2|902.6|1049
1660905000000|2022-08-19 10:30:00|905.4|905|903.4|903|905.4|905|903.4|902.8|6184
1660905300000|2022-08-19 10:35:00|903.6|903.2|901.8|900.6|903.6|903.4|901.4|900.6|4993
1660905600000|2022-08-19 10:40:00|901.6|900.8|900.4|900|902.4|901.8|900.4|900|5160
1660905900000|2022-08-19 10:45:00|900.2|899.6|900.2|899.4|901.2|901|899|898|7572
1660906200000|2022-08-19 10:50:00|900.6|899.6|900.4|899.8|900.6|900|900.4|899.6|65
1660906500000|2022-08-19 10:55:00|901.2|900|901.4|901|902.2|901.6|900.6|900|2361
1660906800000|2022-08-19 11:00:00|901.6|901.2|903.2|902.6|903.8|902.8|901.6|901.2|2978
1660907100000|2022-08-19 11:05:00|903.4|902.8|906|905.2|906.6|905.4|903.4|902.6|7077
1660907400000|2022-08-19 11:10:00|905.8|904.8|901.2|900.6|905.8|904.8|901.2|899.8|2045
1660907700000|2022-08-19 11:15:00|901.6|900.8|901.6|900.4|902.8|902.2|901.2|900.2|7282
1660908000000|2022-08-19 11:20:00|901.4|900.2|903.6|902.6|903.6|902.6|900.4|900.2|4684
1660908300000|2022-08-19 11:25:00|903.4|902.8|902.2|901.6|903.6|902.8|902.2|901.6|2864
1660908600000|2022-08-19 11:30:00|902|901.2|902.8|901.8|904|902.8|901|900.8|8521
1660908900000|2022-08-19 11:35:00|902.6|902|902.2|901.8|904.4|903.4|902.2|901.8|4200
1660909200000|2022-08-19 11:40:00|902|901.6|902|901.2|902.8|902.4|901.2|900.6|4668
1660909500000|2022-08-19 11:45:00|901.8|901|900.6|900.2|902|901|900|899.4|7000
1660909800000|2022-08-19 11:50:00|900.8|900.4|901.8|900.8|903|902|900.6|900.2|5222
1660910100000|2022-08-19 11:55:00|901.6|900.6|902.8|902.2|903|902.2|901|900.2|4499
1660910400000|2022-08-19 12:00:00|903.2|902.4|901.2|900.4|904.2|903.2|900.8|900.4|8360
1660910700000|2022-08-19 12:05:00|901.4|900.6|902|901.2|902.2|901.2|900.2|899.4|8699
1660911000000|2022-08-19 12:10:00|901.8|901|900.6|900|902|901.2|899.4|898.8|4983
1660911300000|2022-08-19 12:15:00|900.8|900.2|901.8|901|902|901.2|900.8|900.2|4270
1660911600000|2022-08-19 12:20:00|901.6|900.8|901.2|900.4|901.8|900.8|900.8|900.2|1710
1660911900000|2022-08-19 12:25:00|901.6|900.6|903.8|902.6|903.8|902.8|900.6|900.2|12145
1660912200000|2022-08-19 12:30:00|903.6|902.4|900.8|900|903.8|903.2|899.6|899|13539
1660912500000|2022-08-19 12:35:00|901|900.2|899|898.2|901.2|900.6|898.4|897.4|5352
1660912800000|2022-08-19 12:40:00|898.8|898|899.4|898.6|901|899.8|898.6|897.4|9131
1660913100000|2022-08-19 12:45:00|899.2|898.2|899.6|898.8|901.2|900.2|897.6|896.8|8688
1660913400000|2022-08-19 12:50:00|899.8|899|900.2|899.8|901|900.2|899.8|898.8|4941
1660913700000|2022-08-19 12:55:00|900|899.4|900.2|899.6|900.6|900.2|899.6|899|11626
1660914000000|2022-08-19 13:00:00|900|899.4|901|900.6|902|901|899|898.6|10820
1660914300000|2022-08-19 13:05:00|901.2|900.8|902.2|901.8|902.6|902|901.2|900.6|9622
1660914600000|2022-08-19 13:10:00|902|901.6|901.8|901.4|902.6|902|901.4|900.8|5989
1660914900000|2022-08-19 13:15:00|902.2|901.6|905|904.2|905.4|904.8|901.2|900.4|38025
1660915200000|2022-08-19 13:20:00|905.2|904.4|903|902|906|905.4|903|901.6|12125
1660915500000|2022-08-19 13:25:00|903.4|902.2|897.8|897|903.8|903.2|897.8|896.8|22053
1660915800000|2022-08-19 13:30:00|897.6|896.8|898.2|897.8|901.2|900|896.8|896.2|24149
1660916100000|2022-08-19 13:35:00|898|897.6|894.8|894.2|898.2|897.6|893.8|893|17150
1660916400000|2022-08-19 13:40:00|895.2|894.4|889.2|888.6|895.6|894.8|889|888.2|12965
1660916700000|2022-08-19 13:45:00|889|888.8|888.6|888.2|889.4|889|887.8|887.6|19908
1660917000000|2022-08-19 13:50:00|888.8|888.4|891.2|890.6|892.6|891.4|887.8|887.2|48900
1660917300000|2022-08-19 13:55:00|891|890.2|887.4|886.8|891.2|890.8|886.8|886.4|10242
1660917600000|2022-08-19 14:00:00|887.2|886.6|889.8|889.6|891.4|890.4|887|886.6|26194
1660917900000|2022-08-19 14:05:00|889.6|889.4|888|887.4|890.4|889.6|887.4|886.6|15427
1660918200000|2022-08-19 14:10:00|887.8|887.6|884.2|883.8|888.8|888.4|883.6|883.4|18050
1660918500000|2022-08-19 14:15:00|884|884|884.2|883.6|885.2|884.2|882.4|881.8|16605
1660918800000|2022-08-19 14:20:00|884|883.8|881.8|881.2|885.2|884.2|881.6|880.6|16100
1660919100000|2022-08-19 14:25:00|881.6|881|882.8|882.2|882.8|882.2|880.6|880|13991
1660919400000|2022-08-19 14:30:00|882.6|882.4|884.2|883.6|885.4|884.8|882.6|882.4|16177
1660919700000|2022-08-19 14:35:00|884|883.4|881.2|880.4|884.4|883.8|881.2|880.4|19666
1660920000000|2022-08-19 14:40:00|881|880.2|882|881.2|882.2|881.4|878.6|878|23559
1660920300000|2022-08-19 14:45:00|881.8|881|879.4|879|882|881.4|879.4|878.8|12131
1660920600000|2022-08-19 14:50:00|879.2|878.8|879.2|878.6|879.8|879.4|878.4|878|26186
1660920900000|2022-08-19 14:55:00|879.4|878.8|876.6|876.2|879.4|879|876|875.6|31490
1660921200000|2022-08-19 15:00:00|876.4|876.4|874.2|874|877.4|877|874.2|873.8|11723
1660921500000|2022-08-19 15:05:00|874.6|874.2|876.2|875.8|880.8|880|874.6|874.2|40266
1660921800000|2022-08-19 15:10:00|876|875.4|877|876.6|877|876.6|874.6|874|39174
1660922100000|2022-08-19 15:15:00|876.8|876.4|877.2|876.8|877.4|876.8|875|874.6|39747
1660922400000|2022-08-19 15:20:00|877|876.6|874.6|874.2|877|876.6|874.6|874.2|33687
1660922700000|2022-08-19 15:25:00|874.8|874.4|874.4|873.6|875.8|875.4|874|873.6|20056
1661151600000|2022-08-22 07:00:00|868.8|856.4|871.8|869.4|872.8|869.8|864.4|856.2|16075
1661151900000|2022-08-22 07:05:00|873|869.6|871.6|870.6|875|874.6|869.8|867.2|12440
1661152200000|2022-08-22 07:10:00|872.2|870.8|872.4|870.8|876.2|874.6|872|870.2|12333
1661152500000|2022-08-22 07:15:00|872.2|869.8|866.4|865.8|872.2|870.4|866|864.4|8721
1661152800000|2022-08-22 07:20:00|866.2|865.6|867|866.4|867.6|866.6|864|862.6|12583
1661153100000|2022-08-22 07:25:00|866.8|865|861.6|859.8|866.8|865.8|861.6|859.8|22407
1661153400000|2022-08-22 07:30:00|861.4|859.2|859.2|858|861.4|860.6|857.4|856.8|20780
1661153700000|2022-08-22 07:35:00|859|858.2|857.6|856.8|860.2|859.2|857.4|856.2|5369
1661154000000|2022-08-22 07:40:00|857.8|857|857|856|859.2|858.6|856.2|855.8|6951
1661154300000|2022-08-22 07:45:00|856.8|855.8|854.4|854.2|856.8|855.8|854|852.8|4844
1661154600000|2022-08-22 07:50:00|854.2|853.4|849.4|848.4|854.4|853.8|849|848.2|22921
1661154900000|2022-08-22 07:55:00|849.2|848|848.2|847.6|849.4|848.2|846.6|845.8|5269
1661155200000|2022-08-22 08:00:00|848|847|847.4|846.8|848.8|847.6|846.2|845.6|10748
1661155500000|2022-08-22 08:05:00|847.2|846.4|844|843|848.4|847.6|843.4|843|15553
1661155800000|2022-08-22 08:10:00|844.2|843.2|846.4|845.6|846.6|845.6|844|843|6542
1661156100000|2022-08-22 08:15:00|846.2|845.2|846.4|845.4|846.6|846.4|844.6|844|33385
1661156400000|2022-08-22 08:20:00|846.2|845.8|843.8|843|848.2|846.8|843.8|842.6|10857
1661156700000|2022-08-22 08:25:00|844|842.4|841.6|840.6|844|842.6|838|837.2|17637
1661157000000|2022-08-22 08:30:00|841.4|840.4|836|835.4|841.4|840.4|835.4|834.8|5176
1661157300000|2022-08-22 08:35:00|835.8|834.8|837.4|837|838|837|835.8|834.8|3340
1661157600000|2022-08-22 08:40:00|837.2|836.8|840.2|839.4|840.8|840|836.6|836.2|16029
1661157900000|2022-08-22 08:45:00|840|838.8|841.8|840.8|841.8|841.4|839.2|838.6|5871
1661158200000|2022-08-22 08:50:00|841.6|841|840|839.6|842.2|841.4|839.8|839.2|9245
1661158500000|2022-08-22 08:55:00|840.2|839.8|842.6|841.8|843.4|842.8|840.2|839.6|32930
1661158800000|2022-08-22 09:00:00|842.4|841.6|839.2|838.6|842.4|841.8|837.8|836.8|7433
1661159100000|2022-08-22 09:05:00|839.4|838.8|840.8|840.2|843|841.8|839.4|838.6|2212
1661159400000|2022-08-22 09:10:00|841|840|837.6|836.8|841|840|837.2|836.2|9905
1661159700000|2022-08-22 09:15:00|837.4|836.6|838.6|838|838.6|838|836.8|836.2|8799
1661160000000|2022-08-22 09:20:00|838.4|837.8|833.4|832.8|838.4|837.8|833|832.2|15490
1661160300000|2022-08-22 09:25:00|833.2|832.4|834.6|834|834.6|834.2|832.6|831.6|6396
1661160600000|2022-08-22 09:30:00|834.4|834.2|833.8|833.2|834.6|834.2|833.2|832.2|12953
1661160900000|2022-08-22 09:35:00|834.6|833.4|835.6|834.8|837|836|833.6|833.2|25562
1661161200000|2022-08-22 09:40:00|835.4|835|838.8|838|839.2|838.4|835.2|835|13707
1661161500000|2022-08-22 09:45:00|838.6|837.6|839.6|838.8|840.2|838.8|837|836.4|11787
1661161800000|2022-08-22 09:50:00|839.4|837.8|838.2|837.8|839.4|838.4|838.2|837.4|11288
1661162100000|2022-08-22 09:55:00|838|838|838.6|838|839.2|838.6|837|836.8|27804
1661162400000|2022-08-22 10:00:00|838.4|837.8|838.8|837.8|841.2|840.4|838.2|837.8|15706
1661162700000|2022-08-22 10:05:00|838.6|837.6|841.4|840.8|841.8|840.8|837.6|837.2|14060
1661163000000|2022-08-22 10:10:00|841.2|840.6|843.4|842.4|844.6|843.6|841.2|840.6|13197
1661163300000|2022-08-22 10:15:00|844|842.6|841.4|840.6|844|843|840.8|840.2|13663
1661163600000|2022-08-22 10:20:00|841.2|840.8|842.2|841.4|842.2|841.4|840|839.8|14595
1661163900000|2022-08-22 10:25:00|842|841|839.8|839|842|841|839.8|839|33018
1661164200000|2022-08-22 10:30:00|839.4|838.8|840.6|839.8|840.6|840.2|838.8|838.2|17078
1661164500000|2022-08-22 10:35:00|840.4|840|840.2|839.6|840.6|840.2|839.8|839.2|7783
1661164800000|2022-08-22 10:40:00|840|839.2|835.2|835|840.6|840|834.8|834.4|19203
1661165100000|2022-08-22 10:45:00|835|834.4|833|832.4|835|834.4|831.8|831.4|16551
1661165400000|2022-08-22 10:50:00|832.8|832.6|831.2|830.8|833|832.6|829.8|829.2|7335
1661165700000|2022-08-22 10:55:00|831|831|831.8|831.4|831.8|831.4|830.6|829.6|6605
1661166000000|2022-08-22 11:00:00|831.6|830.8|826.8|826|831.8|831|826.4|825.8|24369
1661166300000|2022-08-22 11:05:00|826.6|825.8|827.6|827.4|828.2|827.6|825.2|824.2|13471
1661166600000|2022-08-22 11:10:00|828|827.6|830|829|832.2|831.2|828|827.6|7216
1661166900000|2022-08-22 11:15:00|830.2|829.2|831.4|830.4|832.6|831.4|829.8|829.2|25347
1661167200000|2022-08-22 11:20:00|831.8|830.6|833.8|832.8|834.4|833.6|831.8|830.6|71806
1661167500000|2022-08-22 11:25:00|833.6|832.2|831|830.4|833.6|833.4|829.6|828.8|48111
1661167800000|2022-08-22 11:30:00|830.8|830|832.2|831.4|832.4|831.4|830|829.8|7215
1661168100000|2022-08-22 11:35:00|832|830.8|831.2|830.2|833.2|832|829.2|828.2|28490
1661168400000|2022-08-22 11:40:00|831|829.4|833|832|833.6|833|830|829|15314
1661168700000|2022-08-22 11:45:00|832.8|832.2|831.2|830.4|833.6|832.6|830.4|830|14593
1661169000000|2022-08-22 11:50:00|831|830.2|828.6|827.8|831|830.4|828.2|827.4|41020
1661169300000|2022-08-22 11:55:00|828.4|827.6|829|828.4|831.4|830.4|828|827.2|10468
1661169600000|2022-08-22 12:00:00|829.2|828.6|827|826.4|829.2|828.6|827|826.2|7156
1661169900000|2022-08-22 12:05:00|826.6|826.2|825.2|824.4|827|826.6|825.2|824.4|2819
1661170200000|2022-08-22 12:10:00|825.4|824.6|825.8|825.4|825.8|825.4|825.2|824.4|3277
1661170500000|2022-08-22 12:15:00|825.6|825.2|823.4|823|826.4|826|822.6|822.4|16640
1661170800000|2022-08-22 12:20:00|823.2|823.2|825.4|825|825.4|825|823.2|823|8483
1661171100000|2022-08-22 12:25:00|825.2|824.8|829|828|829.4|828|825|824.4|6969
1661171400000|2022-08-22 12:30:00|829.2|828.2|829.4|828.8|830.6|830|828|827.2|14963
1661171700000|2022-08-22 12:35:00|829.6|829|834.8|833.8|835|834.2|829.4|829|13430
1661172000000|2022-08-22 12:40:00|835|834|837|835.8|839.4|838.6|835|834|15575
1661172300000|2022-08-22 12:45:00|836.8|836|835.4|835|836.8|836|833.2|832.4|12100
1661172600000|2022-08-22 12:50:00|835.2|834.8|834.6|833.6|835.4|835|833.4|832.6|12972
1661172900000|2022-08-22 12:55:00|834.4|833.8|835|834.4|835.6|835|831.6|831|13880
1661173200000|2022-08-22 13:00:00|834.8|834.2|834.6|834|835.2|834.4|834|833.4|5267
1661173500000|2022-08-22 13:05:00|834.4|833.8|839.8|838.8|839.8|838.8|834.2|833.8|22971
1661173800000|2022-08-22 13:10:00|840|839|840.2|839.6|841.4|841|840|839|10936
1661174100000|2022-08-22 13:15:00|840.4|839.8|843.2|842.2|843.2|842.2|840.4|839.6|7817
1661174400000|2022-08-22 13:20:00|843|842.4|844.8|843.8|845|843.8|841.4|840.8|11446
1661174700000|2022-08-22 13:25:00|845.2|844|846.8|846|847.4|846.6|845.2|844|12332
1661175000000|2022-08-22 13:30:00|846.6|845.8|841.8|841.2|846.8|846.6|841.6|841|21127
1661175300000|2022-08-22 13:35:00|842|841.4|846.4|845.6|847.4|846.6|841|840.6|22235
1661175600000|2022-08-22 13:40:00|846.2|845.8|851|850.4|851|850.4|844.8|844.2|38745
1661175900000|2022-08-22 13:45:00|850.8|850.2|842.2|841.6|851|850.2|842|841.4|35810
1661176200000|2022-08-22 13:50:00|842.4|841.4|846.2|845.8|847.2|846.6|842.2|841.4|22171
1661176500000|2022-08-22 13:55:00|846.6|846|849.8|849|850|849.2|846.6|846|17733
1661176800000|2022-08-22 14:00:00|849.6|848.8|848.6|848|851|850.4|847.6|847|23786
1661177100000|2022-08-22 14:05:00|849|848.2|848.4|848|850.2|849.8|845.8|845.2|58280
1661177400000|2022-08-22 14:10:00|848.6|848.2|844.8|844|848.8|848.4|844|843.4|20334
1661177700000|2022-08-22 14:15:00|844.6|844.2|844.2|843.8|845.8|845.2|843.4|842.6|16394
1661178000000|2022-08-22 14:20:00|844|843.4|842.8|842.2|845|844.6|842.2|842|19443
1661178300000|2022-08-22 14:25:00|842.6|842|840.6|839.8|844.6|844.4|840.6|839.8|15043
1661178600000|2022-08-22 14:30:00|840.4|839.6|837.8|837.2|841.2|840.8|837.8|837|110305
1661178900000|2022-08-22 14:35:00|837.6|836.8|842|841.4|842|841.4|837|836.4|126579
1661179200000|2022-08-22 14:40:00|841.8|841.2|840.8|840.2|843.8|843|840.4|840.2|9505
1661179500000|2022-08-22 14:45:00|840.6|840.4|840.4|840|841.6|840.8|839.6|839.4|49788
1661179800000|2022-08-22 14:50:00|840.2|839.8|840.8|840.4|842.4|841.8|840|839.4|19952
1661180100000|2022-08-22 14:55:00|841.4|840.6|841.4|840.8|842|841.4|840|839.6|18147
1661180400000|2022-08-22 15:00:00|841.2|840.6|841.4|841|843|842.6|840.6|839.8|32442
1661180700000|2022-08-22 15:05:00|841.6|841.2|841.6|841.4|842.4|842|840.4|839.8|20310
1661181000000|2022-08-22 15:10:00|842|841.6|843|842.6|843.4|842.8|841.4|840.8|17774
1661181300000|2022-08-22 15:15:00|843.2|842.8|842.4|842|844.4|844|842|841.8|18441
1661181600000|2022-08-22 15:20:00|842.8|842.2|838.6|838.2|843.2|842.6|838.6|838.2|26774
1661181900000|2022-08-22 15:25:00|838.4|838|839.4|838.4|839.4|839|837.6|837|25101
1661238000000|2022-08-23 07:00:00|831.8|821.4|827.2|825.4|832.8|828.8|826.6|821.4|16829
1661238300000|2022-08-23 07:05:00|827.8|825.6|833.2|831.2|833.4|831.2|827.8|825.6|10050
1661238600000|2022-08-23 07:10:00|833.4|831.4|834.2|832.4|838.2|836.6|833|831.2|9354
1661238900000|2022-08-23 07:15:00|834|832.2|832.8|831.2|835.6|834|832.4|831|10859
1661239200000|2022-08-23 07:20:00|832.6|831.4|834.8|833.8|836.8|835.4|832.6|831.4|12522
1661239500000|2022-08-23 07:25:00|835.2|834|835.4|834.4|836.8|835.6|834.6|833.4|12661
1661239800000|2022-08-23 07:30:00|836|834.6|828.2|827.2|836.2|835.4|828|826.4|8698
1661240100000|2022-08-23 07:35:00|828|827|821.8|819.6|828|827.2|821|819.4|10841
1661240400000|2022-08-23 07:40:00|821.6|819.8|822.8|822.4|823|822.6|821.2|819.6|8795
1661240700000|2022-08-23 07:45:00|822.6|821.4|822|821.2|823.4|823|821|820.2|13772
1661241000000|2022-08-23 07:50:00|822.4|821.4|820.4|819.6|822.6|821.8|819|818.4|9520
1661241300000|2022-08-23 07:55:00|820.2|819.8|821.4|820.6|822.4|821.8|819.8|819.2|3955
1661241600000|2022-08-23 08:00:00|821.6|820.8|821.8|821|823.4|822.4|821.4|820.8|6094
1661241900000|2022-08-23 08:05:00|821.6|820.4|823.6|822.4|825.4|824.4|820.2|819.4|8428
1661242200000|2022-08-23 08:10:00|823.4|822.6|825|824.4|825.2|825|823.2|822.4|6005
1661242500000|2022-08-23 08:15:00|824.8|824.2|824.8|824|826|825.4|824.4|823.8|6897
1661242800000|2022-08-23 08:20:00|824.6|824.2|823.8|823|824.6|824.2|823.4|822.8|5226
1661243100000|2022-08-23 08:25:00|824|823.2|820.4|819.8|824|823.2|820.4|819.8|8192
1661243400000|2022-08-23 08:30:00|820.8|820|823|822.2|823|822.8|820.6|819.8|7557
1661243700000|2022-08-23 08:35:00|823.2|822.4|824.6|824.2|824.6|824.4|823.2|822.4|3768
1661244000000|2022-08-23 08:40:00|824.4|823.8|823.4|822.8|824.6|824.2|823.2|822.6|8096
1661244300000|2022-08-23 08:45:00|823.8|823|820.8|820.2|823.8|823.4|820.6|819.8|5516
1661244600000|2022-08-23 08:50:00|820.6|820|817|816.6|820.6|820|815.4|815|7393
1661244900000|2022-08-23 08:55:00|816.8|816.4|814.8|813.8|816.8|816.4|814.6|813.4|5969
1661245200000|2022-08-23 09:00:00|815|814|813.6|813|815.8|815.4|813.6|812.6|3581
1661245500000|2022-08-23 09:05:00|813.4|812.6|815.2|814.4|815.8|814.8|812.4|811.4|10836
1661245800000|2022-08-23 09:10:00|815|814.6|814|813.2|815.4|815|813.8|813.2|5577
1661246100000|2022-08-23 09:15:00|814.4|813.4|815.4|814.4|815.4|814.4|812|811|6697
1661246400000|2022-08-23 09:20:00|815.2|814.2|813.2|812.4|815.2|814.6|813|812|6943
1661246700000|2022-08-23 09:25:00|813|812.2|811.6|811|813|812.2|810|809|8996
1661247000000|2022-08-23 09:30:00|812|811.2|813.6|812.8|814.6|814|812|811|10440
1661247300000|2022-08-23 09:35:00|813.8|812.4|812.8|812.2|813.8|812.4|812.2|811.4|3251
1661247600000|2022-08-23 09:40:00|813|812.4|812.2|811.4|813.4|813.2|811.6|811|3369
1661247900000|2022-08-23 09:45:00|812.4|811.6|813.6|813|814|813.2|812.2|811.4|3607
1661248200000|2022-08-23 09:50:00|813.4|812.8|812.4|811.8|814|813.6|812.2|811.8|7461
1661248500000|2022-08-23 09:55:00|812.6|812|813.4|812.8|814.4|813.6|812.4|811.8|4280
1661248800000|2022-08-23 10:00:00|813.6|813|813.8|812.8|814|813.6|813|812.6|15732
1661249100000|2022-08-23 10:05:00|814|813|815.4|815|815.6|815.2|814|812.8|4130
1661249400000|2022-08-23 10:10:00|815.2|815.2|812.8|812|815.8|815.2|812.6|811.8|3977
1661249700000|2022-08-23 10:15:00|813|812.2|810.6|810|813.4|812.8|810.6|810|5702
1661250000000|2022-08-23 10:20:00|810.4|810.2|811|810.4|812.6|811.8|810.4|810|12692
1661250300000|2022-08-23 10:25:00|811.2|810.6|811|810.4|811.4|811|810.4|810|2301
1661250600000|2022-08-23 10:30:00|811.2|810.6|810.8|810.2|811.4|811|810.4|810|5423
1661250900000|2022-08-23 10:35:00|811.2|810.4|810.8|810.2|811.6|811.2|810.8|810.2|3956
1661251200000|2022-08-23 10:40:00|810.6|810.4|812.8|812|813.2|812.4|810.6|810.2|7042
1661251500000|2022-08-23 10:45:00|813|812.2|812.6|812.2|813.6|813|812.6|812.2|4856
1661251800000|2022-08-23 10:50:00|812.4|811.8|811|810.4|812.8|812.2|811|810.2|9309
1661252100000|2022-08-23 10:55:00|811.2|810.2|811.8|811.2|812.6|812|811.2|810.2|4043
1661252400000|2022-08-23 11:00:00|812|811.4|811|810.4|812.4|812|811|810.4|14098
1661252700000|2022-08-23 11:05:00|810.8|810.2|809|808.2|810.8|810.2|808.8|807.8|9227
1661253000000|2022-08-23 11:10:00|808.8|808|807|806|808.8|808|807|806|5147
1661253300000|2022-08-23 11:15:00|807.2|806.2|809.4|808.4|809.6|808.6|807.2|806.2|5224
1661253600000|2022-08-23 11:20:00|809.2|808.6|810.2|809.6|810.4|809.8|808.6|808|6336
1661253900000|2022-08-23 11:25:00|810|809.8|807|806.4|810|809.8|807|806.4|19301
1661254200000|2022-08-23 11:30:00|807.2|806.6|806|805|809.4|808.2|806|805|9953
1661254500000|2022-08-23 11:35:00|805.8|805.2|806.8|806.2|806.8|806.2|805.8|805|3811
1661254800000|2022-08-23 11:40:00|806.6|806|806.2|805.4|806.8|806|805.2|804.4|5804
1661255100000|2022-08-23 11:45:00|806.4|805.6|806.4|805.6|807.4|806.8|806.2|805.4|5298
1661255400000|2022-08-23 11:50:00|806.2|805.8|808.6|808|809.2|808.4|806.2|805.6|12259
1661255700000|2022-08-23 11:55:00|808.8|808.2|809|808.6|809.2|808.6|807.8|807.4|7990
1661256000000|2022-08-23 12:00:00|808.8|808.2|805.8|805.4|809|808.4|805.8|805.4|14352
1661256300000|2022-08-23 12:05:00|806|805.6|807.2|806.8|807.2|807|806|805.4|10373
1661256600000|2022-08-23 12:10:00|807|806.4|807.2|806.8|807.4|806.8|806.6|806|3457
1661256900000|2022-08-23 12:15:00|807|806.4|807.8|807.2|808|807.6|807|806.4|6350
1661257200000|2022-08-23 12:20:00|807.6|807|806.6|806.4|807.8|807.2|806.6|806.2|4865
1661257500000|2022-08-23 12:25:00|806.4|806.2|805.6|804.8|806.6|806.2|805.6|804.8|7951
1661257800000|2022-08-23 12:30:00|805.4|804.6|802.2|801.4|805.4|804.8|802.2|801.4|8152
1661258100000|2022-08-23 12:35:00|802|801.6|801.4|800.4|802|801.8|800.2|799.4|20382
1661258400000|2022-08-23 12:40:00|801.2|800.6|803|802.4|803.8|803|800.6|800|8181
1661258700000|2022-08-23 12:45:00|803.2|802.6|802.6|802.2|803.6|803.2|802.2|801.6|12840
1661259000000|2022-08-23 12:50:00|802.2|801.8|801.6|801.4|803|802.6|800.2|800|20091
1661259300000|2022-08-23 12:55:00|801.4|801|801|800.6|801.4|801|800.8|800.2|5608
1661259600000|2022-08-23 13:00:00|801.2|800.8|800.6|800.2|801.6|801.2|800.2|799.8|57674
1661259900000|2022-08-23 13:05:00|800.8|800.4|800.4|799.8|802|801.4|799.6|799.2|10398
1661260200000|2022-08-23 13:10:00|800.2|799.4|798.6|798.2|800.2|799.8|797.8|797.2|12365
1661260500000|2022-08-23 13:15:00|798.8|798.4|800.4|799.8|800.4|800.2|798.8|798.4|7589
1661260800000|2022-08-23 13:20:00|800.6|800|801.8|801.4|801.8|801.6|800.6|799.8|6596
1661261100000|2022-08-23 13:25:00|801.6|801.2|800.8|800.4|801.8|801.2|800.4|799.6|8598
1661261400000|2022-08-23 13:30:00|800.6|800.2|800.4|799.8|802|801.6|799.8|799.4|22274
1661261700000|2022-08-23 13:35:00|800.2|799.6|797.8|797.4|800.4|800.2|796|795|67736
1661262000000|2022-08-23 13:40:00|798|797.6|800.8|800.2|802.4|801.6|797.4|797|134051
1661262300000|2022-08-23 13:45:00|801.2|800|805.2|804.6|807.2|806.6|800.4|800|47179
1661262600000|2022-08-23 13:50:00|805.4|804.8|807.8|807.4|809.4|809.2|805.4|804.8|20646
1661262900000|2022-08-23 13:55:00|807.6|807.6|811.2|810.8|811.8|811.2|807.6|807.2|36432
1661263200000|2022-08-23 14:00:00|811.4|811|807.4|806.6|812.4|811.8|807.4|806.6|65757
1661263500000|2022-08-23 14:05:00|807.6|806.8|812.4|812|812.6|812.2|806.8|806.4|53451
1661263800000|2022-08-23 14:10:00|812.6|812.2|813.8|813.4|816|815.6|811.8|811.6|43249
1661264100000|2022-08-23 14:15:00|814|813.6|815.2|815|817.8|817.2|813.8|813.4|24129
1661264400000|2022-08-23 14:20:00|815.4|815.2|813|812.6|817|816.6|813|812.4|25296
1661264700000|2022-08-23 14:25:00|812.8|812.2|807.4|806.6|812.8|812.2|807.4|806.6|22643
1661265000000|2022-08-23 14:30:00|807.6|806.8|807|806.6|808.2|808|805|804|32922
1661265300000|2022-08-23 14:35:00|806.8|806.2|805.2|804.4|807.8|807.6|805.2|804.4|22443
1661265600000|2022-08-23 14:40:00|805|804.2|806.8|806.2|807.4|806.6|804.2|803.8|27439
1661265900000|2022-08-23 14:45:00|806.6|806.4|804.6|804|806.8|806.4|804|803.6|15466
1661266200000|2022-08-23 14:50:00|804.4|803.8|802.6|802.2|805.2|804.6|802|801.6|20134
1661266500000|2022-08-23 14:55:00|802.4|802|801.4|800.6|805.6|805|801|800.2|51255
1661266800000|2022-08-23 15:00:00|801.2|800.8|803.6|803.2|804|803.6|801.2|800.6|120823
1661267100000|2022-08-23 15:05:00|803.4|803|805.2|804.8|805.2|804.8|803|802|16511
1661267400000|2022-08-23 15:10:00|805|804.4|806.4|806|807.4|806.8|804|803.6|29008
1661267700000|2022-08-23 15:15:00|806.6|806.2|807|806.6|807.2|807|805.4|804.8|32649
1661268000000|2022-08-23 15:20:00|806.8|806.4|805.8|805.4|806.8|806.4|805|804.6|34059
1661268300000|2022-08-23 15:25:00|805.6|805.2|806.6|805.8|806.6|806.2|805.4|804.6|33186
1661324400000|2022-08-24 07:00:00|800.4|793.2|800.6|798.2|801|800|794|791.2|12884
1661324700000|2022-08-24 07:05:00|800.8|798.4|801.6|800|804.4|802.2|800.8|798.4|5319
1661325000000|2022-08-24 07:10:00|801.8|800.4|800.2|799.2|804.4|803.2|799.8|798.6|6905
1661325300000|2022-08-24 07:15:00|800.4|799.4|795.8|795|800.8|799.6|794.6|794.4|13379
1661325600000|2022-08-24 07:20:00|795.6|794.4|792.6|792|795.6|794.4|790.8|790|24991
1661325900000|2022-08-24 07:25:00|792.8|792.2|790.8|790|793.6|793.2|790.4|789.8|12052
1661326200000|2022-08-24 07:30:00|791|790.2|785.2|783.8|792|790.8|784.8|783.6|24673
1661326500000|2022-08-24 07:35:00|785|783.6|788|787|788|787|783.6|782.4|8189
1661326800000|2022-08-24 07:40:00|788.8|787.2|791.4|790.4|793|791.6|788|787|3704
1661327100000|2022-08-24 07:45:00|791.2|790|787.6|786.4|791.2|790|783.4|782.4|71305
1661327400000|2022-08-24 07:50:00|787.4|785.6|787.4|786|789.6|788.4|785.2|783.8|17081
1661327700000|2022-08-24 07:55:00|787.6|786.2|786.4|785.2|788.8|787.8|786.4|785.2|3161
1661328000000|2022-08-24 08:00:00|786.2|785.4|791|790.2|791.4|790.8|786|785.4|24253
1661328300000|2022-08-24 08:05:00|791.4|790.4|792|791|793.6|792.4|790.4|789.2|7081
1661328600000|2022-08-24 08:10:00|792.2|791.2|794.2|793.2|794.4|793.4|791.8|790.6|2748
1661328900000|2022-08-24 08:15:00|794|793|796.6|795.8|797.2|796.2|793.4|792.6|15629
1661329200000|2022-08-24 08:20:00|796.8|796|796.4|795.6|796.8|796|795.8|795.2|2236
1661329500000|2022-08-24 08:25:00|796.6|795.8|795.6|795|798.8|797.8|795.2|794.2|25044
1661329800000|2022-08-24 08:30:00|795.8|795.2|796.6|796|798.4|797.2|795.8|795|3514
1661330100000|2022-08-24 08:35:00|797|796.2|796.2|795.2|798.4|797.2|795.6|795|6275
1661330400000|2022-08-24 08:40:00|796.4|795.4|794|793.2|796.4|795.4|794|792.8|1154
1661330700000|2022-08-24 08:45:00|794.2|793|796|795|796|795.2|794|793|14306
1661331000000|2022-08-24 08:50:00|795.8|794.8|794.4|793.6|796.4|795.8|794|793|2693
1661331300000|2022-08-24 08:55:00|794.2|793.2|796.4|795.6|796.4|795.6|793.2|792.4|7264
1661331600000|2022-08-24 09:00:00|796.6|795.8|796.6|795.8|796.6|796.2|795.8|795.4|4317
1661331900000|2022-08-24 09:05:00|796.4|795.6|796.2|795.6|796.6|796|795.4|795|3529
1661332200000|2022-08-24 09:10:00|796|795.4|791.6|790.6|796.6|796.2|791.6|790.2|6878
1661332500000|2022-08-24 09:15:00|791.4|790.4|786.8|785.8|791.4|790.4|786.4|785.4|8193
1661332800000|2022-08-24 09:20:00|786.6|786|782.2|781.2|786.8|786|782.2|781|4452
1661333100000|2022-08-24 09:25:00|782.4|781.4|780.8|779.6|782.4|782|780.4|779.6|8076
1661333400000|2022-08-24 09:30:00|780.6|779.4|780|779.2|780.6|779.6|779|778|3509
1661333700000|2022-08-24 09:35:00|780.2|778.8|779.2|778.4|780.2|779.4|778.4|778|5531
1661334000000|2022-08-24 09:40:00|779.4|778.6|779.2|778.2|780.4|779.4|778.6|777.6|8629
1661334300000|2022-08-24 09:45:00|779|777.6|781.6|781|781.6|781|777.6|776.8|7505
1661334600000|2022-08-24 09:50:00|781.8|781.2|781.6|781|783|782.4|781.4|780.4|6235
1661334900000|2022-08-24 09:55:00|781.4|781.4|783.2|782.2|783.2|782.6|780.6|780.2|5971
1661335200000|2022-08-24 10:00:00|783.4|782|783.6|782.8|784.2|783.8|783.2|782|5653
1661335500000|2022-08-24 10:05:00|783.4|782.6|784.4|783.6|784.6|784.2|783.2|782.4|4027
1661335800000|2022-08-24 10:10:00|784.6|783.8|786.8|786|786.8|786.4|784.6|783.8|6526
1661336100000|2022-08-24 10:15:00|786.6|786.2|788.2|787.6|788.2|787.8|786.4|785.8|2596
1661336400000|2022-08-24 10:20:00|788|787.4|789.6|789.2|789.6|789.2|787.8|787.4|7830
1661336700000|2022-08-24 10:25:00|789.4|789|788.6|788|789.8|789|787.4|786.6|5046
1661337000000|2022-08-24 10:30:00|788.8|788.2|790.8|790.2|790.8|790.2|788.8|788|2622
1661337300000|2022-08-24 10:35:00|791.2|790.4|792.6|791.8|793.4|792.4|790.8|790.4|6393
1661337600000|2022-08-24 10:40:00|792.4|791.6|792.6|791.6|792.6|791.8|790|789|8187
1661337900000|2022-08-24 10:45:00|792.4|791.8|792.8|792|794|793.2|791.8|791.2|4276
1661338200000|2022-08-24 10:50:00|792.6|792.2|790.6|790|792.8|792.4|790.6|790|3388
1661338500000|2022-08-24 10:55:00|791.2|790.2|791.8|791.2|791.8|791.4|791.2|790.2|2630
1661338800000|2022-08-24 11:00:00|791.6|791|791.8|791|792.2|791.6|791|790.6|5827
1661339100000|2022-08-24 11:05:00|791.6|791.2|796.4|795.6|796.4|795.8|791.6|791.2|3893
1661339400000|2022-08-24 11:10:00|796.6|795.8|797.2|796.2|797.8|797.2|796.6|795.8|4832
1661339700000|2022-08-24 11:15:00|797|796|798.8|798.4|798.8|798.4|795.6|794.8|4427
1661340000000|2022-08-24 11:20:00|798.6|798|797.6|796.8|799.4|798.8|797.4|796.6|6066
1661340300000|2022-08-24 11:25:00|797.4|796.4|796|795|797.4|796.4|795.6|794.6|1905
1661340600000|2022-08-24 11:30:00|796.2|795.2|795.6|794.6|796.4|796|795|794.6|6599
1661340900000|2022-08-24 11:35:00|795.4|794.2|794.2|793.6|795.4|794.2|793.2|792.8|8370
1661341200000|2022-08-24 11:40:00|794|793.4|794.6|793.8|794.6|793.8|793.2|792.6|2304
1661341500000|2022-08-24 11:45:00|794.4|794|795.8|795|796|795.4|794.4|793.8|4996
1661341800000|2022-08-24 11:50:00|795.6|795.2|797.4|796.8|797.6|796.8|795.6|795|5217
1661342100000|2022-08-24 11:55:00|797.2|796.6|797.4|796.6|797.4|796.8|795.6|795|7711
1661342400000|2022-08-24 12:00:00|797.2|796.8|796.6|796|797.6|797.2|796.4|795.6|2952
1661342700000|2022-08-24 12:05:00|796.4|796.2|797.4|797|797.8|797|796|795.6|5253
1661343000000|2022-08-24 12:10:00|797.2|796.6|796.8|796.2|797.6|796.8|796.6|795.6|2582
1661343300000|2022-08-24 12:15:00|797.2|796.4|795.8|795.4|798|797.2|795.8|795.4|2925
1661343600000|2022-08-24 12:20:00|795.6|795.2|796|795.4|796.2|795.8|795.4|795|6763
1661343900000|2022-08-24 12:25:00|796.2|795.6|797|796.2|797.2|796.8|796.2|795.2|3908
1661344200000|2022-08-24 12:30:00|796.8|796.4|798.2|797.8|798.8|798.2|796.8|796.2|10181
1661344500000|2022-08-24 12:35:00|798|797.6|798|797|798.2|797.6|795|794.4|9974
1661344800000|2022-08-24 12:40:00|797.8|796.4|796.4|795.8|797.8|796.8|796|795.2|5879
1661345100000|2022-08-24 12:45:00|796.2|795.4|796.2|795.6|796.4|796|795.6|795|2455
1661345400000|2022-08-24 12:50:00|796.4|795.8|797.2|796.4|797.4|796.8|795|794.2|5086
1661345700000|2022-08-24 12:55:00|797.6|796.6|797.8|797.4|797.8|797.4|797.2|796.4|3419
1661346000000|2022-08-24 13:00:00|798.2|797.6|797|796.4|799|798|797|796|14483
1661346300000|2022-08-24 13:05:00|797.4|796.6|798.2|797.6|798.2|797.6|796.6|796.4|4245
1661346600000|2022-08-24 13:10:00|798.4|797.8|795.2|794.6|798.8|798.4|795.2|794.6|27656
1661346900000|2022-08-24 13:15:00|795|794.4|792.8|792|795|794.4|792.6|791.8|13350
1661347200000|2022-08-24 13:20:00|793|792.2|794.6|793.8|795.6|794.6|793|792.2|4331
1661347500000|2022-08-24 13:25:00|794.8|794|790.4|790|795.6|794.6|790|789.2|63055
1661347800000|2022-08-24 13:30:00|790.6|790.2|790.4|790|792.8|792.2|790.2|789.8|53054
1661348100000|2022-08-24 13:35:00|790.2|790.2|790.8|790.6|791.4|791.2|788.2|787.6|102435
1661348400000|2022-08-24 13:40:00|791|790.4|792.6|792|794|793.2|790.4|790|52073
1661348700000|2022-08-24 13:45:00|793|792.2|790.4|790|794.2|794|790|789.2|36807
1661349000000|2022-08-24 13:50:00|790.6|790.2|791.2|790.8|793.2|792.6|790.4|790|42584
1661349300000|2022-08-24 13:55:00|791.4|791|789.8|789|791.4|791|789.4|788.8|11688
1661349600000|2022-08-24 14:00:00|790.2|789.2|786|785.8|790.4|789.6|786|785.4|18034
1661349900000|2022-08-24 14:05:00|786.2|786|786.8|786|788.8|787.8|785.8|785.4|10598
1661350200000|2022-08-24 14:10:00|787|786.2|788.6|788.2|790|789.4|786.8|786.2|8472
1661350500000|2022-08-24 14:15:00|788.4|788|784.4|783.8|788.4|788|783.8|783.6|19633
1661350800000|2022-08-24 14:20:00|784.6|783.6|783.2|782.8|785.6|785|782.8|782.4|10493
1661351100000|2022-08-24 14:25:00|783.4|783|783.4|782.6|785.6|784.8|783|782.4|7450
1661351400000|2022-08-24 14:30:00|783.2|782.8|783.6|783.2|784|783.6|782.8|782.6|13714
1661351700000|2022-08-24 14:35:00|783.4|783.4|782.2|781.6|785.6|784.8|782|781.6|36463
1661352000000|2022-08-24 14:40:00|782.4|781.8|780.4|780|783.2|782.6|780.4|780|11097
1661352300000|2022-08-24 14:45:00|780.6|780.2|780.8|780.4|781.2|781|780.2|779.8|25362
1661352600000|2022-08-24 14:50:00|780.6|780.2|781.4|780.6|782.8|782.2|778.2|777.8|108605
1661352900000|2022-08-24 14:55:00|781.2|780.8|780.8|780.2|781.4|781|779.6|779.4|17749
1661353200000|2022-08-24 15:00:00|781|780.4|780.4|780.2|781|780.6|779|778.8|63570
1661353500000|2022-08-24 15:05:00|780.8|780.4|780.8|780.4|781.4|781|780|779.8|18538
1661353800000|2022-08-24 15:10:00|780.6|780.2|780.6|780.2|781.2|780.6|779|778.8|50127
1661354100000|2022-08-24 15:15:00|780.4|780.4|784.6|784|785|784.4|780.4|780.2|27034
1661354400000|2022-08-24 15:20:00|784.4|783.8|785.4|785|786.6|785.8|784.2|783.8|18478
1661354700000|2022-08-24 15:25:00|785.2|784.8|783|781.8|785.4|785|782.2|781.4|20500
1661410800000|2022-08-25 07:00:00|792.4|778.2|791.4|789.2|795.8|789.2|789.4|778.2|5861
1661411100000|2022-08-25 07:05:00|791.6|789.4|789|787.6|791.8|789.4|789|787.4|2100
1661411400000|2022-08-25 07:10:00|788.8|787.4|796.2|794.6|796.4|794.6|788.4|786.8|11773
1661411700000|2022-08-25 07:15:00|796|794.4|796|794.6|796.8|795.2|794|792.2|3206
1661412000000|2022-08-25 07:20:00|795.8|794.4|794.8|793.8|795.8|794.6|794.2|793.4|3958
1661412300000|2022-08-25 07:25:00|794.6|793.6|790.6|789.2|794.8|793.8|790|789|8112
1661412600000|2022-08-25 07:30:00|790.4|789.4|786|784.6|790.4|789.4|786|784.6|2920
1661412900000|2022-08-25 07:35:00|785.8|784.4|785.6|784.6|787|785.8|783.6|781.8|4091
1661413200000|2022-08-25 07:40:00|785.4|784|783.4|782.6|787|785.8|783|781.8|11773
1661413500000|2022-08-25 07:45:00|783.6|782.8|784.2|783.4|784.8|784|783.4|782.6|3430
1661413800000|2022-08-25 07:50:00|784|782.8|781.6|780.2|784|782.8|781|779.8|2062
1661414100000|2022-08-25 07:55:00|781.8|780.4|782.8|781.8|782.8|781.8|781.4|780.4|489
1661414400000|2022-08-25 08:00:00|783|782|781.6|781|784.8|783.8|781.6|781|3786
1661414700000|2022-08-25 08:05:00|782|781.2|783.4|782.4|784.8|784.2|782|781.2|21720
1661415000000|2022-08-25 08:10:00|783.2|782.6|785.2|784.4|785.8|784.6|783.2|782.6|2708
1661415300000|2022-08-25 08:15:00|785|784.2|784.6|784|785|784.2|782.8|782|4084
1661415600000|2022-08-25 08:20:00|784.4|783.8|783.4|782.6|784.4|783.8|782.2|781.8|3375
1661415900000|2022-08-25 08:25:00|783.2|782.8|784.8|784.2|785.4|784.8|783.2|782.6|3142
1661416200000|2022-08-25 08:30:00|784.2|783.8|783|782.4|784.4|784|782.6|781.8|4239
1661416500000|2022-08-25 08:35:00|783.2|782.6|781.2|780.2|783.2|782.6|781.2|779.8|1909
1661416800000|2022-08-25 08:40:00|781.4|780.4|782.6|781.8|783|782.4|781.2|780.4|5145
1661417100000|2022-08-25 08:45:00|782.8|782|783.4|782.6|784|783|782.4|781.8|5158
1661417400000|2022-08-25 08:50:00|783.2|782.8|783|782|784.8|784|782.6|781.6|13252
1661417700000|2022-08-25 08:55:00|783.2|782.2|785.6|784.8|785.6|784.8|782.6|782|4391
1661418000000|2022-08-25 09:00:00|785.8|785|785.4|784.8|786.4|785.2|785.2|784.8|2047
1661418300000|2022-08-25 09:05:00|785.6|785|787.2|786.6|788.2|787.6|785.6|785|5313
1661418600000|2022-08-25 09:10:00|787.6|786.8|787.6|786.8|788|787|787.6|786.8|202
1661418900000|2022-08-25 09:15:00|787.8|787|789|788.2|789|788.2|787.4|787|4774
1661419200000|2022-08-25 09:20:00|788.8|788|787.8|787.2|788.8|788.2|787.8|787|2030
1661419500000|2022-08-25 09:25:00|787.6|786.8|784.6|783.6|787.8|786.8|784.4|783.6|2376
1661419800000|2022-08-25 09:30:00|784.4|783.4|783.6|782.8|784.6|783.8|783.2|782.4|3330
1661420100000|2022-08-25 09:35:00|783.4|782.6|782.8|782|783.4|782.6|782|781.2|6716
1661420400000|2022-08-25 09:40:00|783|782.2|784.8|784|785.4|784.4|783|782|11120
1661420700000|2022-08-25 09:45:00|785|784.2|783|782.6|785.2|784.6|782.2|781.6|12350
1661421000000|2022-08-25 09:50:00|783.4|782.8|785|784.2|785.2|784.2|783.4|782.6|2003
1661421300000|2022-08-25 09:55:00|785.2|784.4|784.2|783.8|785.8|784.8|784.2|783.6|1268
1661421600000|2022-08-25 10:00:00|784|783.4|782.4|781.2|784.6|783.6|782|781.2|3026
1661421900000|2022-08-25 10:05:00|782.2|781.4|783.2|782.6|783.6|782.6|782|781.4|4
1661422200000|2022-08-25 10:10:00|783|782.8|784.8|784.2|785.2|784.2|782.4|781.8|4018
1661422500000|2022-08-25 10:15:00|784.6|783.8|783|782.6|784.6|783.8|783|782.6|1998
1661422800000|2022-08-25 10:20:00|783.4|782.8|785.6|784.8|785.6|784.8|783.2|782.6|3431
1661423100000|2022-08-25 10:25:00|785.4|785|785.4|784.8|785.6|785.2|784.8|784|2345
1661423400000|2022-08-25 10:30:00|785.2|784.4|784|783.4|785.4|784.4|784|783|3656
1661423700000|2022-08-25 10:35:00|783.8|783.6|783.8|783.2|783.8|783.6|782.8|782.2|777
1661424000000|2022-08-25 10:40:00|784|783.4|784.4|783.8|785.8|785|783|782|6266
1661424300000|2022-08-25 10:45:00|784.2|784|787.4|787|787.4|787|784.2|784|3760
1661424600000|2022-08-25 10:50:00|787.8|787.2|787.6|787|788.6|787.8|786.6|786.4|4253
1661424900000|2022-08-25 10:55:00|788.2|787.2|788.8|788.4|788.8|788.4|787.8|787|2539
1661425200000|2022-08-25 11:00:00|788.6|788.2|786.2|785.6|788.8|788.2|786.2|785.4|17003
1661425500000|2022-08-25 11:05:00|786|785.2|786.4|785.6|786.4|785.6|785.8|785.2|1007
1661425800000|2022-08-25 11:10:00|786.6|785.8|787.8|786.8|788|787|785.6|785.2|14698
1661426100000|2022-08-25 11:15:00|788|787|787.4|787|788|787.4|786.8|786.2|1769
1661426400000|2022-08-25 11:20:00|787.6|787.2|786.6|786|788.2|787.2|786.4|785.8|931
1661426700000|2022-08-25 11:25:00|786.4|785.8|783.8|783|786.6|785.8|783.8|783|4037
1661427000000|2022-08-25 11:30:00|783.6|782.6|781.6|781|783.6|782.8|781.6|780.8|4585
1661427300000|2022-08-25 11:35:00|781.4|780.8|782.2|781.2|782.4|781.2|779.2|778.4|8394
1661427600000|2022-08-25 11:40:00|782|780.6|780.6|779.4|782|780.8|780.4|779.4|1643
1661427900000|2022-08-25 11:45:00|780.4|779|779.6|778.6|780.4|779|779.6|778.6|353
1661428200000|2022-08-25 11:50:00|779.4|777.6|778|777.4|779.4|778|778|777.4|763
1661428500000|2022-08-25 11:55:00|778.2|777.6|778.2|777.2|781.4|780.6|778.2|777.2|37568
1661428800000|2022-08-25 12:00:00|778|777|779.4|778.8|780.6|779.8|778|777|4582
1661429100000|2022-08-25 12:05:00|780|779|778.8|778|780|779.4|778|777.4|4505
1661429400000|2022-08-25 12:10:00|778.6|778.2|777.6|777.2|778.6|778.4|777.6|777.2|45
1661429700000|2022-08-25 12:15:00|778|777.4|777.4|776.6|778.8|778.2|777.4|776.4|1780
1661430000000|2022-08-25 12:20:00|777.2|776.8|776.8|776|777.8|777.2|776.8|776|613
1661430300000|2022-08-25 12:25:00|777|776.2|776.8|776.2|777.2|776.2|776.6|776.2|0
1661430600000|2022-08-25 12:30:00|777.2|776.4|776.8|776|777.2|776.4|776.2|775.6|55292
1661430900000|2022-08-25 12:35:00|776.6|775.8|777.2|776.4|777.6|776.8|776|775.6|8974
1661431200000|2022-08-25 12:40:00|777|776.2|775.6|775.2|777|776.2|775.4|775|1629
1661431500000|2022-08-25 12:45:00|775.4|775|775.6|775.2|777|776.2|775|774.4|2312
1661431800000|2022-08-25 12:50:00|775.4|775|776.2|775.6|776.6|776|775.4|774.8|2343
1661432100000|2022-08-25 12:55:00|776.4|775.8|776.8|776.2|777.2|776.6|776.4|775.6|323
1661432400000|2022-08-25 13:00:00|776.6|776.4|776|775.6|777.2|776.8|775.8|775.6|4181
1661432700000|2022-08-25 13:05:00|775.8|775.2|777.2|776.6|777.2|776.6|774.8|774.2|4074
1661433000000|2022-08-25 13:10:00|776.8|776.2|777.4|776.6|778.4|777.8|776.4|775.6|9716
1661433300000|2022-08-25 13:15:00|777.2|776.8|778.6|778.2|778.8|778.2|777.2|776.6|4341
1661433600000|2022-08-25 13:20:00|778.4|777.8|779.4|778.8|779.4|778.8|777.6|777|6301
1661433900000|2022-08-25 13:25:00|779.2|779|779|778.4|779.4|779.2|778.8|778.4|4370
1661434200000|2022-08-25 13:30:00|778.8|778|774|773.2|779|778|773.4|773|25472
1661434500000|2022-08-25 13:35:00|773.8|773|774.4|773.8|777.8|777.2|773|772.6|43416
1661434800000|2022-08-25 13:40:00|774.8|774|770.8|770.4|775.4|775|770.2|769.6|83331
1661435100000|2022-08-25 13:45:00|770.6|770.2|768.6|768.2|771.4|771|768.6|768|96058
1661435400000|2022-08-25 13:50:00|768.4|768|770.4|769.8|771.6|770.8|768|767.6|23337
1661435700000|2022-08-25 13:55:00|770.6|770|774.2|773.6|775|774.6|769.6|769|32188
1661436000000|2022-08-25 14:00:00|775|773.8|776.8|776.2|777.2|776.6|774|773.2|40723
1661436300000|2022-08-25 14:05:00|776.6|776.4|779|778.6|780|779.2|776.2|775.6|31073
1661436600000|2022-08-25 14:10:00|779.2|778.8|776.6|776.2|779.2|778.8|775.8|775.6|11548
1661436900000|2022-08-25 14:15:00|776.4|776.4|774.2|773.4|777|776.4|774.2|773.2|14563
1661437200000|2022-08-25 14:20:00|774|773.2|775.4|774.8|775.6|774.8|773.2|772.6|9958
1661437500000|2022-08-25 14:25:00|776|775|774.4|774.2|776.6|776|774.4|774|13695
1661437800000|2022-08-25 14:30:00|774.6|774.4|773.4|773|776.8|776.4|773|772.8|15996
1661438100000|2022-08-25 14:35:00|773.2|772.8|775|774.4|775|774.4|771.4|771|20123
1661438400000|2022-08-25 14:40:00|774.8|774.2|774.6|774.2|776|775.8|773.6|772.6|18063
1661438700000|2022-08-25 14:45:00|774.4|774|773.2|772.8|774.8|774.2|772.6|772.2|16212
1661439000000|2022-08-25 14:50:00|773|772.6|771.8|771.4|773|772.6|769.8|769.4|25321
1661439300000|2022-08-25 14:55:00|771.6|771.2|769.6|769|771.8|771.2|769.4|768.8|16806
1661439600000|2022-08-25 15:00:00|769.8|769.2|772.2|771.6|772.6|771.6|769.6|769.2|11861
1661439900000|2022-08-25 15:05:00|772|771.4|769.4|768.8|772|771.4|769.4|768.8|13311
1661440200000|2022-08-25 15:10:00|769.2|769|767.4|767|769.8|769.2|767.2|767|18991
1661440500000|2022-08-25 15:15:00|767.2|766.6|766.2|766|767.4|767|766.2|766|12518
1661440800000|2022-08-25 15:20:00|766|765.8|764.8|764.2|766.2|765.8|764.2|763.6|23481
1661441100000|2022-08-25 15:25:00|764.6|764|764.4|763.6|765.2|765|764|763.2|24889
1661497200000|2022-08-26 07:00:00|769.6|766|766.8|764.8|769.6|766|764.8|762|8075
1661497500000|2022-08-26 07:05:00|766.6|765|765.2|763.8|766.8|765.8|763.6|762.2|16799
1661497800000|2022-08-26 07:10:00|765|764|770.8|770|771.6|770.2|763.4|762.4|11447
1661498100000|2022-08-26 07:15:00|770.6|769.8|769|767.8|772.2|771.6|767.2|766.2|15095
1661498400000|2022-08-26 07:20:00|768.8|768|770.4|769.8|771.2|770.4|766.2|765.6|24731
1661498700000|2022-08-26 07:25:00|770.8|770|772.4|771.6|774.2|773.2|770.8|769.8|18664
1661499000000|2022-08-26 07:30:00|771.8|771.8|769.6|769.2|775|774.2|769.4|768.6|24763
1661499300000|2022-08-26 07:35:00|769.4|769.4|777.4|776.4|777.8|776.6|767.6|766.4|64396
1661499600000|2022-08-26 07:40:00|777.2|776|769.4|768.2|777.2|776|769.4|768.2|15825
1661499900000|2022-08-26 07:45:00|769.2|768.4|770.2|769.2|770.6|769.6|767|766.2|87958
1661500200000|2022-08-26 07:50:00|770.6|769.4|769.8|769|771.6|770.8|767.8|766.8|23615
1661500500000|2022-08-26 07:55:00|770.2|769.2|768.6|768.2|770.6|770|768.6|768|4495
1661500800000|2022-08-26 08:00:00|768.4|767.6|767.8|767|769|768.2|766.4|766|7716
1661501100000|2022-08-26 08:05:00|767.6|767.2|768.8|768|769|768.2|766.6|765.8|36803
1661501400000|2022-08-26 08:10:00|768.6|767.8|768.6|768|769.4|768.8|767.8|767.4|14612
1661501700000|2022-08-26 08:15:00|768.4|768.2|770|769.4|770.4|769.6|768.2|767.8|9671
1661502000000|2022-08-26 08:20:00|770.2|769|768.6|768.2|770.2|769.4|768|767.8|5434
1661502300000|2022-08-26 08:25:00|768.4|767.8|771.4|770.8|771.6|770.8|767.6|766.8|14746
1661502600000|2022-08-26 08:30:00|771.2|770.4|770.6|770|771.2|770.8|769.2|768.2|3505
1661502900000|2022-08-26 08:35:00|770.8|770.2|773.6|772.8|774.2|773.4|770.8|770|4701
1661503200000|2022-08-26 08:40:00|773.4|773|772.8|772.2|774|773.4|772.6|771.8|4766
1661503500000|2022-08-26 08:45:00|773|772.4|774.6|774|774.8|774.2|773|772.2|5337
1661503800000|2022-08-26 08:50:00|774.4|774.2|773.8|773.2|774.6|774.2|772.6|772.2|5601
1661504100000|2022-08-26 08:55:00|773.6|773|771.2|770.8|773.6|773|770.6|770|7185
1661504400000|2022-08-26 09:00:00|771|770.4|772.8|772|773.2|772.2|770.6|769.8|7120
1661504700000|2022-08-26 09:05:00|772.6|771.6|771|770.4|772.8|772.2|771|770.2|10291
1661505000000|2022-08-26 09:10:00|770.8|770.2|771|770.2|771|770.6|770|769.6|4343
1661505300000|2022-08-26 09:15:00|771.2|770.4|770.6|770.2|771.2|770.8|769.6|769.4|6780
1661505600000|2022-08-26 09:20:00|770.8|770.4|769.4|768.8|771.8|771.2|769.2|768.2|6521
1661505900000|2022-08-26 09:25:00|769.8|769|768.8|768.2|771|770.2|768.8|768|13472
1661506200000|2022-08-26 09:30:00|769|768.4|768.4|767.6|769.4|769|767.8|767.2|4651
1661506500000|2022-08-26 09:35:00|768.8|767.8|769.6|769|769.6|769.2|768.6|767.8|9416
1661506800000|2022-08-26 09:40:00|769.8|769.2|768.6|768.2|770|769.6|768.6|768.2|4898
1661507100000|2022-08-26 09:45:00|769|768.4|768.8|768.4|769.2|768.8|766.8|766|31658
1661507400000|2022-08-26 09:50:00|769|768.6|768.4|768|769.2|768.6|767|766|15310
1661507700000|2022-08-26 09:55:00|768.8|768.2|769.4|768.6|769.6|769|766.8|766.2|17916
1661508000000|2022-08-26 10:00:00|769.2|768.4|770.2|769.6|771.4|770.8|768.6|768.2|12879
1661508300000|2022-08-26 10:05:00|770.4|769.2|768.8|768.4|770.4|769.2|768.4|768|10333
1661508600000|2022-08-26 10:10:00|769.2|768.6|770|769.4|770|769.6|768.8|768.6|2180
1661508900000|2022-08-26 10:15:00|769.8|769|769.6|769|770|769.6|768|767.4|11030
1661509200000|2022-08-26 10:20:00|769.4|769.2|769.2|768.6|769.6|769.2|768.8|768|4822
1661509500000|2022-08-26 10:25:00|769|768.2|767|766.2|769.2|768.2|767|766.2|3512
1661509800000|2022-08-26 10:30:00|766.8|766|764.8|764.2|766.8|766.2|764.6|763.8|4655
1661510100000|2022-08-26 10:35:00|764.6|763.6|763|762|764.6|764.2|762.8|762|1525
1661510400000|2022-08-26 10:40:00|762.8|762.2|765.8|765.2|766.2|765.6|762.8|762.2|20418
1661510700000|2022-08-26 10:45:00|766|765.4|767.2|766.6|767.2|766.6|765.8|765.2|7583
1661511000000|2022-08-26 10:50:00|767.4|766.8|766|765.4|767.4|766.8|765.4|764.6|5395
1661511300000|2022-08-26 10:55:00|765.8|765.2|766.2|765.6|766.2|765.8|764.6|763.4|10693
1661511600000|2022-08-26 11:00:00|766.4|765.8|764.4|763.6|766.8|766.2|764.4|763.4|4686
1661511900000|2022-08-26 11:05:00|764.2|763|763.4|762.8|764.2|763|762.2|761.4|15346
1661512200000|2022-08-26 11:10:00|763.6|763|764|763.6|764|763.6|763.2|763|8323
1661512500000|2022-08-26 11:15:00|763.8|763.4|763.6|763|764.6|764.2|762.8|762.4|13306
1661512800000|2022-08-26 11:20:00||763.2||763||763.2||763|2850
1661513100000|2022-08-26 11:25:00|763|762.6|761.4|761|763.4|763|760.4|760|7605
1661513400000|2022-08-26 11:30:00|761.2|760.6|762.8|762|763.2|762.8|760.6|760|8789
1661513700000|2022-08-26 11:35:00|762.6|761.8|762.4|761.6|763.4|762.6|761.6|760.8|4693
1661514000000|2022-08-26 11:40:00|762.2|761.8|763.6|763|763.8|763.4|762|761.8|6116
1661514300000|2022-08-26 11:45:00|763.4|762.6|764|763.4|764|763.8|763.2|762.6|4017
1661514600000|2022-08-26 11:50:00|764.2|763.6|765.2|764.8|765.4|764.8|762.8|762.6|7590
1661514900000|2022-08-26 11:55:00|765.4|765|766|765.2|766|765.4|765|764.4|5186
1661515200000|2022-08-26 12:00:00|765.8|764.8|763.4|763|765.8|765|763.4|762.6|5471
1661515500000|2022-08-26 12:05:00|763.2|762.6|764.2|763.6|764.8|764|762.8|762|7469
1661515800000|2022-08-26 12:10:00|764|763.4|764.4|764|764.8|764.4|763.8|763|1189
1661516100000|2022-08-26 12:15:00|764.8|764.2|763.6|763|764.8|764.2|763.4|763|3226
1661516400000|2022-08-26 12:20:00|763.4|763.2|763.2|762.2|764|763.4|761.2|760.6|61318
1661516700000|2022-08-26 12:25:00|763|761.8|761.2|760.6|763|762|761|760.2|8416
1661517000000|2022-08-26 12:30:00|761.4|760.8|760.8|760.2|763|762.4|760.4|760|6478
1661517300000|2022-08-26 12:35:00|760.4|760|762|761.4|762.6|762|760.2|759.2|54739
1661517600000|2022-08-26 12:40:00|761.8|761.6|758.8|758.4|762.2|761.6|758.2|757.4|48541
1661517900000|2022-08-26 12:45:00|759|758.6|757.8|757.2|759.4|758.8|757.6|756.8|15586
1661518200000|2022-08-26 12:50:00|757.6|757.4|755.6|755|758|757.8|755.4|754.8|25973
1661518500000|2022-08-26 12:55:00|755.8|755.2|757|756.6|758|757.4|755.6|755|17472
1661518800000|2022-08-26 13:00:00|757.2|756.8|758.6|758.2|759.4|758.8|756.4|755.4|24187
1661519100000|2022-08-26 13:05:00|758.8|758.4|760.8|760.4|761.8|761.2|758.6|758.2|11767
1661519400000|2022-08-26 13:10:00|761.2|760.6|761.2|760.8|761.2|760.8|759.6|758.8|9568
1661519700000|2022-08-26 13:15:00|761|761|760.8|760.2|762.6|761.6|760.2|759.8|16328
1661520000000|2022-08-26 13:20:00|761|760.4|761|760.2|762|761.2|760.4|759.6|7499
1661520300000|2022-08-26 13:25:00|761.6|760.4|758|757.6|762.8|762.4|757.6|756.6|22755
1661520600000|2022-08-26 13:30:00|757.8|757.2|754.6|754|759|758|754.4|753.8|30714
1661520900000|2022-08-26 13:35:00|754.8|754.2|755.4|754.8|756.4|756|753.6|753|38369
1661521200000|2022-08-26 13:40:00|755.2|754.6|754|753.4|756|755.6|752.6|752.2|40024
1661521500000|2022-08-26 13:45:00|753.8|753.2|752.8|752.6|755.8|755|752|751.6|33804
1661521800000|2022-08-26 13:50:00|752.6|752.4|752.2|751.8|752.6|752.4|750.2|749.6|52957
1661522100000|2022-08-26 13:55:00|752.4|752|751.4|751|752.6|752.4|750.4|750|18727
1661522400000|2022-08-26 14:00:00|751.2|750.6|743.6|742.8|751.2|750.8|743.6|742.6|100699
1661522700000|2022-08-26 14:05:00|743.8|743|750.4|749.2|750.4|749.2|742|741.2|40829
1661523000000|2022-08-26 14:10:00|750.6|749.4|747.4|746.8|752|751|746.8|746.4|65015
1661523300000|2022-08-26 14:15:00|747.8|747|749.6|748.8|750.2|749.4|747|746.4|33224
1661523600000|2022-08-26 14:20:00|749.4|748.6|744.8|744|749.4|748.8|744.2|743.6|39109
1661523900000|2022-08-26 14:25:00|744.6|743.6|740.8|740.2|744.6|743.6|740.2|739.4|53289
1661524200000|2022-08-26 14:30:00|740.6|740|738|737.4|741.4|740.6|737.4|736.6|79565
1661524500000|2022-08-26 14:35:00|737.8|737.2|738.6|738.2|739.2|738.6|735.2|735|28699
1661524800000|2022-08-26 14:40:00|738.8|738.4|742.2|741.8|743|742.6|738.8|738.2|27315
1661525100000|2022-08-26 14:45:00|742|741.6|746|745.4|746.2|745.4|740.4|739.8|25126
1661525400000|2022-08-26 14:50:00|746.4|745.6|742.8|742.4|746.6|746|742.8|742.2|40909
1661525700000|2022-08-26 14:55:00|742.6|741.8|740.8|740.6|743|742|740.2|740|26199
1661526000000|2022-08-26 15:00:00|741.2|740.2|739|738.6|741.6|741|738|737.4|29045
1661526300000|2022-08-26 15:05:00|738.8|738.8|740|739.6|740.8|740|737.8|737.4|46388
1661526600000|2022-08-26 15:10:00|739.8|739.2|737.2|736.8|740|739.2|736.8|736.4|10499
1661526900000|2022-08-26 15:15:00|737|736.6|732.6|732.2|737.2|736.6|732.2|731.6|19498
1661527200000|2022-08-26 15:20:00|732.4|732.4|732|731.6|732.6|732.4|730.4|730|2364792
1661527500000|2022-08-26 15:25:00|732.2|731.8|734.2|733.6|734.4|733.6|730.8|730.4|65667
1661842800000|2022-08-30 07:00:00|734.2|726|725.2|723.4|734.2|727.2|714.2|712.6|117467
1661843100000|2022-08-30 07:05:00|725|723.6|726|724.2|727.4|725|722.6|720|32028
1661843400000|2022-08-30 07:10:00|725.8|724.4|726|724.6|729.4|728.6|723.2|722.4|30731
1661843700000|2022-08-30 07:15:00|725.8|724.4|730.2|728.8|732.6|731.8|723.4|722.2|29281
1661844000000|2022-08-30 07:20:00|730.4|729|731.4|730.8|733.8|733.4|730|728.8|17299
1661844300000|2022-08-30 07:25:00|732.2|731|733.6|732.8|735.2|734.4|732.2|731|14834
1661844600000|2022-08-30 07:30:00|733.4|733|736.4|735.8|736.4|736|732.4|731.2|33718
1661844900000|2022-08-30 07:35:00|736.2|735.6|733.8|732.8|736.4|735.8|733.4|732.4|26323
1661845200000|2022-08-30 07:40:00|733.6|733|737.8|737|738|737|733.6|733|16774
1661845500000|2022-08-30 07:45:00|738.2|737.2|745.2|744.2|745.4|744.2|737.2|736.4|28835
1661845800000|2022-08-30 07:50:00|745|744.4|739.6|738.6|745.6|745|737.6|736.8|47112
1661846100000|2022-08-30 07:55:00|740|738.8|742.8|741.6|742.8|741.6|738.6|737.4|21344
1661846400000|2022-08-30 08:00:00|743|741.8|741|740.2|745|744|740|739.4|62295
1661846700000|2022-08-30 08:05:00|741.2|740.4|741.6|741.2|742.4|741.6|740.2|740|25630
1661847000000|2022-08-30 08:10:00|742.2|741.6|741.6|741.2|746.6|746|741.4|740.6|67249
1661847300000|2022-08-30 08:15:00|741.8|741.4|742.6|742|743.6|743.2|741.8|741.2|39062
1661847600000|2022-08-30 08:20:00|742.4|741.8|741.8|741.2|742.8|742.4|740.8|740|6024
1661847900000|2022-08-30 08:25:00|742|741.4|747.2|746.2|747.4|746.2|742|741.4|16150
1661848200000|2022-08-30 08:30:00|747|746|742|741.4|747.2|746|741.6|741|23834
1661848500000|2022-08-30 08:35:00|741.8|741.2|740|739.4|742.8|741.8|740|739|13885
1661848800000|2022-08-30 08:40:00|740.2|739.6|742.6|742.4|742.6|742.4|739.6|739|16498
1661849100000|2022-08-30 08:45:00|743.2|741.8|740.6|740|743.2|742.2|740.6|740|13483
1661849400000|2022-08-30 08:50:00|741|740.2|740|739.6|743.2|742.4|740|739.4|13553
1661849700000|2022-08-30 08:55:00|740.2|739.2|741|740|741|740.2|739|738|14525
1661850000000|2022-08-30 09:00:00|741.2|740.4|739.6|738.8|741.2|740.4|739|738.4|7323
1661850300000|2022-08-30 09:05:00|739.4|738.4|738.6|738.2|740|739.2|737.8|737.2|13068
1661850600000|2022-08-30 09:10:00|738.8|738.4|738.8|738.4|741.2|740.2|737.8|736.8|23637
1661850900000|2022-08-30 09:15:00|738.6|738|738.4|737.8|738.8|738.4|737.8|736.8|12845
1661851200000|2022-08-30 09:20:00|738.2|737.4|740.4|739.8|740.6|740.4|737.8|737.4|16733
1661851500000|2022-08-30 09:25:00|740.8|740|741|740.4|741|740.4|740.2|739.8|9653
1661851800000|2022-08-30 09:30:00|741.4|740.6|744.8|744|744.8|744|741.4|740.6|10405
1661852100000|2022-08-30 09:35:00|744.6|744.2|745|744.2|746.4|745.6|744.4|744|19010
1661852400000|2022-08-30 09:40:00|744.8|744.4|740.4|740|744.8|744.4|739.8|739.4|26902
1661852700000|2022-08-30 09:45:00|740.6|740.2|740|739.2|740.6|740.2|739|738.2|18616
1661853000000|2022-08-30 09:50:00|740.2|739.4|740.8|740.2|741.2|740.4|739|738.6|100958
1661853300000|2022-08-30 09:55:00|740.6|740.4|740.2|739.6|741.2|740.6|739.4|738.8|19204
1661853600000|2022-08-30 10:00:00|740|739.8|741|740.4|741|740.4|739.2|738.6|57729
1661853900000|2022-08-30 10:05:00|741.2|740.6|740|739.4|741.2|741|740|739|11505
1661854200000|2022-08-30 10:10:00|739.8|739.2|740|739.8|740|739.8|738.8|738.2|9277
1661854500000|2022-08-30 10:15:00|740.2|739.6|740.6|740|740.6|740|739|738.6|15921
1661854800000|2022-08-30 10:20:00|740.4|739.6|739.8|739|740.8|740.2|739.6|738.8|12441
1661855100000|2022-08-30 10:25:00|740|739.2|742.4|741.6|742.4|741.8|740|739.2|17016
1661855400000|2022-08-30 10:30:00|742.2|741.4|739.8|739.6|742.4|741.4|739.8|739.6|15704
1661855700000|2022-08-30 10:35:00|739.6|739|740.2|739.2|740.6|740.4|739|738.2|8136
1661856000000|2022-08-30 10:40:00|740|739.4|740|739.4|740.2|739.6|739.6|739.4|2440
1661856300000|2022-08-30 10:45:00|739.8|738.6|740.2|739.4|740.4|739.6|738.2|737.6|8379
1661856600000|2022-08-30 10:50:00|740.4|739.6|739.2|738.6|740.4|740|739|738.4|9564
1661856900000|2022-08-30 10:55:00|739|738.2|739.6|738.6|741.2|740.8|738.6|737.8|11847
1661857200000|2022-08-30 11:00:00|739.8|738.8|740.4|739.8|740.6|739.8|739.6|738.6|3835
1661857500000|2022-08-30 11:05:00|740.2|739.6|740.6|740.2|740.8|740.4|740|739.6|13867
1661857800000|2022-08-30 11:10:00|740.8|740.4|741.2|740.6|742.2|741.4|739.4|738.8|15627
1661858100000|2022-08-30 11:15:00|741|740.2|740.2|739.6|741|740.2|738.6|738|15036
1661858400000|2022-08-30 11:20:00|740.4|739.4|740|739.4|740.6|740.4|739.2|738.8|13954
1661858700000|2022-08-30 11:25:00|740.2|739.6|741.8|741.2|741.8|741.4|740|739.4|14773
1661859000000|2022-08-30 11:30:00|741.6|741.6|743.2|742.6|743.2|742.6|741.6|741.6|11579
1661859300000|2022-08-30 11:35:00|743|742.8|742.8|742.2|743.4|743|742.6|742.2|12926
1661859600000|2022-08-30 11:40:00|743|742.4|741.4|740.8|743|742.6|741.4|740.6|10914
1661859900000|2022-08-30 11:45:00|741.2|740.4|740.8|740.4|741.4|741|739.8|739.4|8663
1661860200000|2022-08-30 11:50:00|740.6|740.2|737.6|737.2|740.8|740.2|737.6|737.2|12283
1661860500000|2022-08-30 11:55:00|737.8|737.4|736|735.2|737.8|737.4|734.2|733.6|33257
1661860800000|2022-08-30 12:00:00|735.8|735.4|739.6|739|740.8|740.2|735.8|735.2|20087
1661861100000|2022-08-30 12:05:00|740|739.2|740.6|740|740.6|740.2|739|738|6015
1661861400000|2022-08-30 12:10:00|740.4|739.2|740|739.4|740.4|740|739.4|739|15025
1661861700000|2022-08-30 12:15:00|739.8|739.2|737.6|737|740|739.2|737.6|737|14224
1661862000000|2022-08-30 12:20:00|737.4|736.6|735.8|735.4|737.4|736.8|735.8|735.2|8099
1661862300000|2022-08-30 12:25:00|735.6|735.6|735.2|734.6|735.8|735.6|734.2|733.8|22232
1661862600000|2022-08-30 12:30:00|735|734.8|732.8|732.6|735.2|734.8|732.8|732.4|17707
1661862900000|2022-08-30 12:35:00|733|732.4|732.4|731.8|733|732.6|731.8|731.6|15508
1661863200000|2022-08-30 12:40:00|732.6|732|731.6|730.8|735.8|735.2|731.2|730.8|121479
1661863500000|2022-08-30 12:45:00|731.4|730.4|730.2|730|731.6|731|729.6|729|31677
1661863800000|2022-08-30 12:50:00|730|729.8|731.6|731|731.8|731.2|729.8|729.6|19349
1661864100000|2022-08-30 12:55:00|731.4|730.8|731.2|730.8|731.6|731.2|730.8|730.2|7422
1661864400000|2022-08-30 13:00:00|731|730.4|727.6|726.8|731|730.4|727.2|726.8|30635
1661864700000|2022-08-30 13:05:00|727.8|727|732|731.4|732|731.6|727.2|726.6|49398
1661865000000|2022-08-30 13:10:00|732.4|731.6|738.8|738|738.8|738.2|732|731.4|18609
1661865300000|2022-08-30 13:15:00|738.6|738.2|735|734.4|738.6|738.4|734.4|733.4|15638
1661865600000|2022-08-30 13:20:00|734.8|734|739|738|739|738|734.4|733.4|10335
1661865900000|2022-08-30 13:25:00|738.8|738.2|739.4|738.6|739.6|739|738.4|738|15659
1661866200000|2022-08-30 13:30:00|739.2|738.4|745.8|745.2|747.2|746.4|737.2|736.4|70228
1661866500000|2022-08-30 13:35:00|746|745.4|744.6|744|747.2|746.8|741.6|741.2|46298
1661866800000|2022-08-30 13:40:00|745.4|744.2|739.6|739|745.4|744.4|739|738.4|41634
1661867100000|2022-08-30 13:45:00|740.2|739.2|739.6|739.2|741.8|741|735|734.6|382377
1661867400000|2022-08-30 13:50:00|739.4|739|740|739.2|742.6|742.2|737.8|737.4|37007
1661867700000|2022-08-30 13:55:00|739.8|738.6|739.2|738.8|740.2|739.6|738.6|737.8|14108
1661868000000|2022-08-30 14:00:00|739.4|738.6|733|732.4|739.4|738.8|733|732.4|29535
1661868300000|2022-08-30 14:05:00|733.2|732.6|732|731.4|733.2|733|730.6|730.4|42432
1661868600000|2022-08-30 14:10:00|731.8|730.8|730|729.6|731.8|731.2|727.6|727|41600
1661868900000|2022-08-30 14:15:00|729.8|729.4|730|729.6|732.4|732|729.4|728.8|47772
1661869200000|2022-08-30 14:20:00|730.2|729.8|731|730.6|733.8|733.2|730|729.6|29295
1661869500000|2022-08-30 14:25:00|730.8|730|729.8|729.4|732.2|731.4|729.6|729|24713
1661869800000|2022-08-30 14:30:00|729.6|729.2|726|725.6|731.4|731|725.6|725|35204
1661870100000|2022-08-30 14:35:00|725.8|725.2|725.6|725|727.2|726.4|723.8|723|25261
1661870400000|2022-08-30 14:40:00|726|725.2|723.6|723.2|727|726.2|723.6|723|27023
1661870700000|2022-08-30 14:45:00|723.4|723|724|723.6|725.6|725|723|722.4|25011
1661871000000|2022-08-30 14:50:00|723.8|723|726.2|725.6|726.4|726|722.6|722.2|67573
1661871300000|2022-08-30 14:55:00|726|725.8|725.6|725|728.4|727.8|724.6|724|147022
1661871600000|2022-08-30 15:00:00|725.8|725.2|724.6|724|727.6|727|723.6|723|62385
1661871900000|2022-08-30 15:05:00|724.8|724.2|723|722.6|725.8|725.2|722.6|722.2|26619
1661872200000|2022-08-30 15:10:00|723.4|722.4|720.2|719.8|723.4|722.4|719.4|718.6|31475
1661872500000|2022-08-30 15:15:00|720|719.6|723|722.6|723|722.8|719.4|719.2|53221
1661872800000|2022-08-30 15:20:00|723.2|722.8|723|722.4|723.2|722.8|720.8|720.2|41850
1661873100000|2022-08-30 15:25:00|722.8|722|722.6|721.8|723.8|723.6|721.4|721.2|46135
1661929200000|2022-08-31 07:00:00|736.6|724.4|722.8|721|736.8|731|720.8|719.8|13417
1661929500000|2022-08-31 07:05:00|722.6|720.4|719|718.4|723.2|721.4|717.2|715.8|18855
1661929800000|2022-08-31 07:10:00|718.8|718|718.8|717.6|721.8|720.4|715.4|714|24419
1661930100000|2022-08-31 07:15:00|718.6|717.8|714|713.4|719.6|718.8|713|712|23233
1661930400000|2022-08-31 07:20:00|713.8|713|713.6|713|715|714.2|712.8|711.6|26576
1661930700000|2022-08-31 07:25:00|714|713.2|714.6|713.6|715.2|714|709.8|708.8|21243
1661931000000|2022-08-31 07:30:00|714.4|713.4|713|712.4|714.8|714.2|711.2|710.6|38478
1661931300000|2022-08-31 07:35:00|713.2|712.6|713|712.2|714.8|714.2|711.2|710.4|32399
1661931600000|2022-08-31 07:40:00|713.2|712.4|713|712.6|713.8|713.2|710.2|709|74928
1661931900000|2022-08-31 07:45:00|713.2|712.8|716.2|715.4|717.2|716|713.2|712.6|40392
1661932200000|2022-08-31 07:50:00|716.4|715.6|723.8|722.4|724|723|716.2|715.4|35536
1661932500000|2022-08-31 07:55:00|724|722.6|724.6|723.8|726|725.2|723.8|722.4|59097
1661932800000|2022-08-31 08:00:00|724.4|723.6|727.6|727|730|728.6|722.8|722|67220
1661933100000|2022-08-31 08:05:00|727.4|726.8|722|720.4|730|728.6|722|720.4|106176
1661933400000|2022-08-31 08:10:00|721.8|720.2|724|723|724.2|723|717|716|38865
1661933700000|2022-08-31 08:15:00|723.8|722.8|724.2|723.2|725.8|724.6|722.6|721.2|11573
1661934000000|2022-08-31 08:20:00|724.4|723.4|724|723.2|724.8|724.2|722.4|721.8|6145
1661934300000|2022-08-31 08:25:00|724.2|723.4|723.2|722.4|725.2|724.4|722.6|722|5152
1661934600000|2022-08-31 08:30:00|723|722.6|723.2|722.8|723.2|722.8|722.4|722|4322
1661934900000|2022-08-31 08:35:00|723|723|721.6|720.6|723.2|723|720.6|720|6655
1661935200000|2022-08-31 08:40:00|721.4|720.4|724.2|723.6|724.2|723.8|721|720|3817
1661935500000|2022-08-31 08:45:00|724.4|723.8|727.2|726|728.2|727.4|724.2|723.8|5134
1661935800000|2022-08-31 08:50:00|727|726.2|726|725.6|728|727.4|725.6|724.8|14304
1661936100000|2022-08-31 08:55:00|726.2|725.8|726.4|725.8|728|727|726|725.6|4351
1661936400000|2022-08-31 09:00:00|726.2|725.6|725.8|725|726.2|725.6|723.8|722.6|5148
1661936700000|2022-08-31 09:05:00|725.6|724.8|724.8|724.2|726.2|725|723|722.2|5364
1661937000000|2022-08-31 09:10:00|725|724.4|727.8|727.2|728.2|727.4|725|724.2|5097
1661937300000|2022-08-31 09:15:00|728|727.4|731.2|730.4|732.6|731.6|728|727.4|4334
1661937600000|2022-08-31 09:20:00|731|730.2|731|730|731.2|730.2|729|728|3782
1661937900000|2022-08-31 09:25:00|731.2|730.2|730.6|729.8|731.2|730.6|729|728.6|8568
1661938200000|2022-08-31 09:30:00|731|730|729.8|729.2|731|730.4|729.8|729.2|1440
1661938500000|2022-08-31 09:35:00|729.6|728.8|726.4|725.6|730|729.6|726.4|725.4|5405
1661938800000|2022-08-31 09:40:00|726.6|725.8|727.4|726.8|728.4|727.8|726.6|725.8|5690
1661939100000|2022-08-31 09:45:00|727.6|726.4|722|721.4|727.6|726.8|721.4|720.4|7511
1661939400000|2022-08-31 09:50:00|722.4|721.6|727.8|726.8|727.8|726.8|722.4|721.6|18774
1661939700000|2022-08-31 09:55:00|727.6|726.6|728|727.4|728.6|728|726.6|726|4364
1661940000000|2022-08-31 10:00:00|727.8|727.2|729.2|728.6|730.2|729.4|726|725.6|26216
1661940300000|2022-08-31 10:05:00|729.6|728.4|730.8|730.2|730.8|730.2|729|728.4|9740
1661940600000|2022-08-31 10:10:00|731|730.4|734|732.8|734.2|733.4|730.6|730.2|10095
1661940900000|2022-08-31 10:15:00|733.8|733|740|739.2|741.2|740|733.8|732.8|57429
1661941200000|2022-08-31 10:20:00|740.4|739.4|742.6|741|744|743|737.4|736|66411
1661941500000|2022-08-31 10:25:00|742.4|741.2|738.2|737.2|742.8|742|737.8|737.2|11671
1661941800000|2022-08-31 10:30:00|738|736.4|738.2|737.2|742.2|740.8|735.2|734|58904
1661942100000|2022-08-31 10:35:00|738|736.6|737.2|736.2|738.4|737.6|736|735|7430
1661942400000|2022-08-31 10:40:00|737|736|734.6|734|737|736|733.6|732.6|8136
1661942700000|2022-08-31 10:45:00|734.8|733.6|738.8|738.2|739.8|738.8|731.6|731|45592
1661943000000|2022-08-31 10:50:00|738.6|738|736.6|735.4|739.6|738.6|732.4|731.6|49084
1661943300000|2022-08-31 10:55:00|736.4|735.2|734.2|733.6|736.4|735.2|733.4|732.2|10306
1661943600000|2022-08-31 11:00:00|734.6|733.8|736.4|735.6|737|736|734.4|733.8|7159
1661943900000|2022-08-31 11:05:00|736.2|735.4|734.4|733.6|736.2|735.4|734|733.2|6853
1661944200000|2022-08-31 11:10:00|734.2|733.2|733|732.4|734.2|733.2|733|732.2|2574
1661944500000|2022-08-31 11:15:00|733.4|732.6|736.2|735.6|736.4|735.6|733.4|732.6|8610
1661944800000|2022-08-31 11:20:00|736|735.4|735.4|735|736.2|735.6|735|734.4|5203
1661945100000|2022-08-31 11:25:00|735.2|734.8|737.6|736.8|738.2|737.4|734.2|733.6|11106
1661945400000|2022-08-31 11:30:00|737.4|736.4|734.4|733.6|737.6|736.4|733.8|733|10653
1661945700000|2022-08-31 11:35:00|734.6|733.8|737.2|736.6|737.8|736.8|734.6|733.8|2380
1661946000000|2022-08-31 11:40:00|737.6|736.8|737.2|736.6|739|738|737.2|736.6|4779
1661946300000|2022-08-31 11:45:00|737|736.4|737.4|736.8|739|738|735.8|735|9644
1661946600000|2022-08-31 11:50:00|737.2|736.4|738.6|738|739.4|739|737|736.4|6768
1661946900000|2022-08-31 11:55:00|738.8|738.2|739.8|739.4|740.8|740|738.6|738|6158
1661947200000|2022-08-31 12:00:00|740.2|739.6|739.6|739|741|740.4|739.6|738.8|9634
1661947500000|2022-08-31 12:05:00|740|739.2|739.2|738.4|740.6|740.2|738.2|737.4|9840
1661947800000|2022-08-31 12:10:00|739|738.2|738.8|738.4|739.2|738.6|738.6|738|5157
1661948100000|2022-08-31 12:15:00|739|738.6|741.8|741.2|742.4|741.4|739|738.4|9986
1661948400000|2022-08-31 12:20:00|741.6|741|739.6|739.2|741.6|741|739.4|738.6|5479
1661948700000|2022-08-31 12:25:00|739.4|739|740|739.2|740.2|739.6|738.8|738.2|3309
1661949000000|2022-08-31 12:30:00|739.8|738.6|736.6|736.2|739.8|739|736.6|736|5405
1661949300000|2022-08-31 12:35:00|736.4|736.4|739.4|738.8|739.6|739|736.4|736.2|15034
1661949600000|2022-08-31 12:40:00|739.6|739|737|736.6|739.6|739|735.8|735|15185
1661949900000|2022-08-31 12:45:00|737.2|736.8|739.2|738.4|739.6|738.8|736.8|736.2|8005
1661950200000|2022-08-31 12:50:00|739|738.2|739.8|739.2|740|739.2|738.6|738.2|5427
1661950500000|2022-08-31 12:55:00|740|739.4|738.4|738|740|739.6|737.8|737|9612
1661950800000|2022-08-31 13:00:00|738.6|738.4|739|738.6|739|738.6|737.6|737.2|12505
1661951100000|2022-08-31 13:05:00|739.4|738.8|737|736|739.8|739|735.6|734.8|19512
1661951400000|2022-08-31 13:10:00|736.8|736.2|735|734.2|736.8|736.4|734.6|733.8|7458
1661951700000|2022-08-31 13:15:00|734.8|734.4|734.8|734.4|735.8|735.2|734|733.2|15506
1661952000000|2022-08-31 13:20:00|734.6|734.2|734.2|733.6|735.4|735|734|733.6|16169
1661952300000|2022-08-31 13:25:00|734|733.4|730.4|729.6|734.2|733.4|729.8|729.6|17449
1661952600000|2022-08-31 13:30:00|730.2|729.4|730.8|730.2|731.6|730.8|727|726.8|49727
1661952900000|2022-08-31 13:35:00|731.2|730.4|732|731.4|732.6|731.8|728.4|727.6|31881
1661953200000|2022-08-31 13:40:00|731.8|731.6|733|732.6|733|732.6|731.8|731.4|13517
1661953500000|2022-08-31 13:45:00|732.8|732.8|737.4|736.8|738|737.4|732.8|732.2|26735
1661953800000|2022-08-31 13:50:00|737.2|737|736|735.4|739.4|738.6|733.4|732.6|32948
1661954100000|2022-08-31 13:55:00|735.8|735.2|738.2|737.6|738.2|737.6|733.8|732.8|38359
1661954400000|2022-08-31 14:00:00|738|737.4|738.8|738|740.4|739.8|737.4|736.6|39476
1661954700000|2022-08-31 14:05:00|739|738.2|736|735.6|740.4|739.8|735.8|735.2|87122
1661955000000|2022-08-31 14:10:00|735.8|735.4|735|734.6|738.2|737.2|734.6|733.6|25198
1661955300000|2022-08-31 14:15:00|734.8|733.8|735.8|735.4|737.6|737|734|733.4|34506
1661955600000|2022-08-31 14:20:00|736.2|735.6|739.8|739.2|741|740.4|735.8|735.6|27347
1661955900000|2022-08-31 14:25:00|739.6|738.4|733.8|733.2|739.6|739.2|733.8|733|22144
1661956200000|2022-08-31 14:30:00|733.6|732.8|733.4|732.8|735.2|734.2|731.6|731|34403
1661956500000|2022-08-31 14:35:00|733.6|733|731|730.6|736|735.6|729.8|729.2|34478
1661956800000|2022-08-31 14:40:00|730.8|730.4|735.6|735.2|736.8|736|730.2|729.6|32465
1661957100000|2022-08-31 14:45:00|735.8|735.4|733.8|733.2|736.4|735.8|731.2|730.6|38861
1661957400000|2022-08-31 14:50:00|734|733.4|733.8|733.2|736|734.8|733|732.2|45279
1661957700000|2022-08-31 14:55:00|733.6|733.4|725.6|725.2|733.6|733.4|725.6|725.2|69675
1661958000000|2022-08-31 15:00:00|725.4|725|724.2|723.6|727.2|726.6|723.2|722.8|50954
1661958300000|2022-08-31 15:05:00|724|723.4|725.6|724.8|725.6|724.8|721.8|721.4|32725
1661958600000|2022-08-31 15:10:00|725.4|724.6|722.8|722.2|725.6|724.8|721.6|721.4|28488
1661958900000|2022-08-31 15:15:00|722.6|722.4|722.4|721.8|723.4|722.8|721.2|720.6|49713
1661959200000|2022-08-31 15:20:00|722.2|721.4|724.6|724|725.2|724.6|721.4|721.2|20207
1661959500000|2022-08-31 15:25:00|724.4|723.4|725.4|724.6|726.2|725.8|724|723.4|31080
1662015600000|2022-09-01 07:00:00|723.2|709.8|715|713.6|723.4|718.4|713.4|709.8|18379
1662015900000|2022-09-01 07:05:00|714.8|712.6|713.4|711.8|715.8|714.2|709.8|709|17925
1662016200000|2022-09-01 07:10:00|713.6|712|715|714|718.4|717.4|713.6|711.8|14373
1662016500000|2022-09-01 07:15:00|714.8|713.6|710.2|709|714.8|713.6|709.6|709|12252
1662016800000|2022-09-01 07:20:00|710|709.2|707.4|706.6|711|710|705.4|704.8|40305
1662017100000|2022-09-01 07:25:00|707.2|706.4|700.8|700|707.4|706.4|700.8|700|13531
1662017400000|2022-09-01 07:30:00|701.2|700.4|697.6|697|702.6|701.8|696.8|695.8|26686
1662017700000|2022-09-01 07:35:00|697.4|696.6|699.4|698.8|702|701|697.2|696.4|21931
1662018000000|2022-09-01 07:40:00|699.8|699|702.8|702|704.6|703.4|699.4|699|16900
1662018300000|2022-09-01 07:45:00|703.4|702.4|702.4|701.6|703.8|703.2|700.4|700|13013
1662018600000|2022-09-01 07:50:00|702.2|701.8|701.8|701|702.8|702|700.8|700.4|13307
1662018900000|2022-09-01 07:55:00|701.6|700.8|700.4|699.8|701.6|701|700|699|13515
1662019200000|2022-09-01 08:00:00|700.6|699.2|698|696.8|700.6|699.4|698|696.8|7739
1662019500000|2022-09-01 08:05:00|697.8|696.4|695.8|695.2|698.8|698|694.4|694.2|44744
1662019800000|2022-09-01 08:10:00|696.2|695.4|696.6|696|698|697.2|695.4|695|9657
1662020100000|2022-09-01 08:15:00|696.4|696.2|697.4|696.8|698.2|697.2|696.4|695.6|3498
1662020400000|2022-09-01 08:20:00|697.6|697|692.8|691.8|697.6|697.2|692.8|691.8|9436
1662020700000|2022-09-01 08:25:00|692.6|691.4|694.2|693.2|694.4|693.8|691.8|691.4|4951
1662021000000|2022-09-01 08:30:00|694.4|693.4|692.6|692.2|696.4|695.6|692.4|692.2|25033
1662021300000|2022-09-01 08:35:00|692.8|692.4|690.2|689.4|693.2|692.8|690|689.2|28800
1662021600000|2022-09-01 08:40:00|690|688.8|691|690.4|691.8|691.4|689.4|688.4|10685
1662021900000|2022-09-01 08:45:00|690.8|689.8|689.2|688.2|690.8|690.4|688.8|688|11972
1662022200000|2022-09-01 08:50:00|689|688|686.6|686.4|689|688.2|686.6|686|19388
1662022500000|2022-09-01 08:55:00|687|686.6|687.8|686.8|688|686.8|686.2|685.4|8770
1662022800000|2022-09-01 09:00:00|687.6|686.6|690.4|689.8|691.6|691.2|687.6|686.4|12575
1662023100000|2022-09-01 09:05:00|690.2|690|690|689.6|690.6|690|688.2|687.4|6622
1662023400000|2022-09-01 09:10:00|689.8|689.4|689.4|688.6|689.8|689.4|688|687.8|5634
1662023700000|2022-09-01 09:15:00|689.2|688.4|689.4|688.8|689.8|689.4|688.6|688.2|5217
1662024000000|2022-09-01 09:20:00|689.2|688.6|686.8|686.2|689.2|688.6|685.6|685.2|18402
1662024300000|2022-09-01 09:25:00|687|686.4|688.8|688.4|688.8|688.4|687|686.2|12300
1662024600000|2022-09-01 09:30:00|689.2|688.6|689.6|689|689.6|689.2|688.2|687.4|6737
1662024900000|2022-09-01 09:35:00|689.4|688.6|690|689.2|691|690.2|688|687.4|515268
1662025200000|2022-09-01 09:40:00|689.8|689.4|687.8|687.4|690.2|689.8|687.8|687.4|15572
1662025500000|2022-09-01 09:45:00|688|687.6|692.4|691.8|693.2|692.8|688|687.6|30458
1662025800000|2022-09-01 09:50:00|692.2|692|692|691.4|693.2|693|691.8|691.4|9984
1662026100000|2022-09-01 09:55:00|691.8|690.8|689.4|688.8|691.8|691|689.4|688.8|23294
1662026400000|2022-09-01 10:00:00|689.6|689|689.6|689.2|690|689.6|688.8|688.2|12245
1662026700000|2022-09-01 10:05:00|689.4|689|689.4|688.8|689.8|689.4|688.8|688.2|5305
1662027000000|2022-09-01 10:10:00|689.6|689|691|690.6|691.8|691.4|689.6|689|7508
1662027300000|2022-09-01 10:15:00|690.8|690.4|688|687.4|690.8|690.4|687|686|17186
1662027600000|2022-09-01 10:20:00|688.4|687.6|688.8|688.2|689.8|689.2|687.8|687.4|10135
1662027900000|2022-09-01 10:25:00|689|688.4|693|692.8|693.6|693|689|688.4|11318
1662028200000|2022-09-01 10:30:00|692.8|692.6|694|693.4|694.6|694|692.4|691.8|19891
1662028500000|2022-09-01 10:35:00|693.8|693.2|693.8|693.2|694|693.6|691.4|690.8|18723
1662028800000|2022-09-01 10:40:00|693.4|692.8|694|693.8|694.2|693.8|693|692.6|3113
1662029100000|2022-09-01 10:45:00|693.8|693.6|695.6|695.2|695.6|695.2|693.8|693.6|11136
1662029400000|2022-09-01 10:50:00|695.4|695|694.2|693.6|695.8|695|693.8|693.4|13055
1662029700000|2022-09-01 10:55:00|694|693.4|696.2|695.8|697.4|696.8|693.4|693|16738
1662030000000|2022-09-01 11:00:00|696.4|696|696|695.6|696.6|696.2|695.8|695.4|20390
1662030300000|2022-09-01 11:05:00|695.8|695.4|695.6|695.2|696|695.6|695|694.2|10349
1662030600000|2022-09-01 11:10:00|695.4|694.8|698.6|698.2|699|698.2|695.2|694.6|12633
1662030900000|2022-09-01 11:15:00|698.4|697.8|703|702.4|703|702.4|698|697.6|58498
1662031200000|2022-09-01 11:20:00|703.4|702.6|704.2|703.4|704.2|703.6|702.2|701.6|7968
1662031500000|2022-09-01 11:25:00|704.6|703.6|704.8|704|705|704.4|703.6|703|4869
1662031800000|2022-09-01 11:30:00|704.6|704.2|706.6|705.8|706.6|706.2|704.6|704.2|13748
1662032100000|2022-09-01 11:35:00|706.4|705.6|702.8|702.2|706.4|705.6|702.6|702|12719
1662032400000|2022-09-01 11:40:00|702.6|702|706.6|706.2|706.6|706.2|701.8|701.4|23940
1662032700000|2022-09-01 11:45:00|707.2|706.4|708.2|707.4|708.4|707.4|705.4|705.2|11856
1662033000000|2022-09-01 11:50:00|708.6|707.6|707.6|707|709|708|706.8|706|8991
1662033300000|2022-09-01 11:55:00|707.8|707.2|708.4|707.6|708.4|707.6|706.6|706|9940
1662033600000|2022-09-01 12:00:00|708.6|707.8|710.8|710|711.2|710|708.2|707.8|10914
1662033900000|2022-09-01 12:05:00|710.6|709.8|709.4|708.8|710.6|709.8|709.2|708.6|6218
1662034200000|2022-09-01 12:10:00|709.2|708.4|706.2|705.6|709.4|708.4|706.2|705.6|18311
1662034500000|2022-09-01 12:15:00|706|705|707.6|706.8|708|707.8|705.8|705|9066
1662034800000|2022-09-01 12:20:00|707.8|707|708.8|708.2|709.4|708.8|707.6|707|8771
1662035100000|2022-09-01 12:25:00|709|708.4|709|708.2|710|709.2|707|706|33914
1662035400000|2022-09-01 12:30:00|708.8|708|706.4|705.8|708.8|708|705.6|705|52801
1662035700000|2022-09-01 12:35:00|706.6|706|707.2|706.4|708.4|707.6|705.4|705.2|8521
1662036000000|2022-09-01 12:40:00|707.4|706.6|709.2|708.6|709.4|709|707.2|706.4|12112
1662036300000|2022-09-01 12:45:00|709.6|708.8|708.2|707.2|711|710|708.2|707.2|6867
1662036600000|2022-09-01 12:50:00|708|706.8|705.4|704.8|709|708.2|705.4|704.6|15926
1662036900000|2022-09-01 12:55:00|705.6|705|705.8|705.2|707.4|706.6|705.6|704.8|8365
1662037200000|2022-09-01 13:00:00|705.6|704.8|703.6|703.2|705.6|704.8|703.2|702.6|9228
1662037500000|2022-09-01 13:05:00|703.4|702.8|703.6|703|705.6|705.2|703.4|702.4|12848
1662037800000|2022-09-01 13:10:00|703.8|703.2|705|704.4|706|705.4|703.8|703|11335
1662038100000|2022-09-01 13:15:00|705.2|704.6|705.8|705.6|706.6|706|704.8|704|14814
1662038400000|2022-09-01 13:20:00|706.2|705.8|706.6|706.2|706.8|706.4|705|704|9640
1662038700000|2022-09-01 13:25:00|706.4|706|706.8|706.4|706.8|706.4|705.6|705.2|30450
1662039000000|2022-09-01 13:30:00|707|706.6|706.4|706|709|708.4|705.4|705|44437
1662039300000|2022-09-01 13:35:00|706.2|705.8|708.6|708.2|708.6|708.2|706.2|705.8|40959
1662039600000|2022-09-01 13:40:00|708.8|708.4|708|707.4|709.8|709.4|707.8|707.2|35731
1662039900000|2022-09-01 13:45:00|708.2|707.6|706.8|706.4|709.2|708.8|706.8|706.4|53112
1662040200000|2022-09-01 13:50:00|706.6|706.2|708.6|708|709|708.8|706.4|706.2|37933
1662040500000|2022-09-01 13:55:00|708.4|707.6|705.2|704.6|708.6|708|705.2|704.4|45497
1662040800000|2022-09-01 14:00:00|705|704.4|699.2|698.6|706.4|706|698.4|697.6|96662
1662041100000|2022-09-01 14:05:00|699.4|698.8|696.4|695.6|700.4|700|695.6|695.2|53452
1662041400000|2022-09-01 14:10:00|696|695.4|690.8|690|696.4|696|690.6|690|43882
1662041700000|2022-09-01 14:15:00|690.6|690.2|692|691.6|692|691.8|689.4|688.8|55591
1662042000000|2022-09-01 14:20:00|691.8|691.4|691.6|691.2|693.8|693.4|690.2|689.8|23732
1662042300000|2022-09-01 14:25:00|692|691.4|691.6|691|693|692.4|690.4|689.8|20172
1662042600000|2022-09-01 14:30:00|691.4|690.8|689|688.6|691.4|690.8|686.6|686.2|80023
1662042900000|2022-09-01 14:35:00|688.8|688.4|686.4|685.6|690.4|690.2|686.2|685.6|25636
1662043200000|2022-09-01 14:40:00|686.2|685.2|688.2|687.8|688.2|687.8|684.4|683.8|50051
1662043500000|2022-09-01 14:45:00|688|687.4|687|686.4|688.2|687.4|686|685.4|29112
1662043800000|2022-09-01 14:50:00|687.2|686.6|685.2|684.6|688.2|687.6|684.8|684.2|21287
1662044100000|2022-09-01 14:55:00|685|684.8|687.6|687|688.2|687.8|685|684.6|51142
1662044400000|2022-09-01 15:00:00|687.4|686.6|686|685.4|687.4|687|685.2|684.8|42681
1662044700000|2022-09-01 15:05:00|686.2|685.6|687.4|687.2|688|687.6|685.8|685.6|21709
1662045000000|2022-09-01 15:10:00|687.6|687.4|686.4|686|687.6|687.4|686.2|685.8|67955
1662045300000|2022-09-01 15:15:00|686.6|686.2|684.8|684.6|686.8|686.6|684.6|684.2|82761
1662045600000|2022-09-01 15:20:00|685|684.4|685.4|685.2|685.6|685.4|683.2|682.8|99757
1662045900000|2022-09-01 15:25:00|685.2|685|687.4|686.6|687.8|686.6|684|683.6|63456
1662102000000|2022-09-02 07:00:00|685.8|683.2|693.6|692|695|692.8|685.2|683|41988
1662102300000|2022-09-02 07:05:00|694.6|692.2|687.8|687.4|697|695.6|687.8|686.8|14087
1662102600000|2022-09-02 07:10:00|688.2|686.8|685.8|685.4|690.2|689.6|685.4|684.8|36841
1662102900000|2022-09-02 07:15:00|685.6|685|683.6|682.4|686.2|685.6|683.6|682.4|22252
1662103200000|2022-09-02 07:20:00|683.8|682.6|689|688.6|689|688.6|683.4|682.2|15196
1662103500000|2022-09-02 07:25:00|689.2|688.8|689.4|688.4|690.6|689.4|686.6|686|31598
1662103800000|2022-09-02 07:30:00|689.2|688.6|684.4|684|690.2|689.8|684.4|683.8|37521
1662104100000|2022-09-02 07:35:00|684.2|683.8|683.8|682.8|684.6|684|681|680.4|22568
1662104400000|2022-09-02 07:40:00|683.6|683|681.8|681.2|685|684.6|679.8|678.6|27975
1662104700000|2022-09-02 07:45:00|682|681.4|681.2|680.6|683.4|682.4|680.2|679.2|21263
1662105000000|2022-09-02 07:50:00|681.6|680.8|677.8|677.4|681.6|680.8|677.4|676.6|21349
1662105300000|2022-09-02 07:55:00|678|677.6|677.2|676.4|680.2|679.4|676.8|676|16034
1662105600000|2022-09-02 08:00:00|677.4|676|676.8|676|678|677.2|675.2|674.6|23588
1662105900000|2022-09-02 08:05:00|676.6|676.2|673.6|673.2|677.6|677.2|673.4|672.8|16093
1662106200000|2022-09-02 08:10:00|674|673.4|679.2|678.2|679.6|678.6|674|673.4|9621
1662106500000|2022-09-02 08:15:00|679.4|678.4|677.6|677.4|680.2|678.8|676.4|676|18650
1662106800000|2022-09-02 08:20:00|677.2|677|676.4|675.8|678.4|677.4|676|675.4|12947
1662107100000|2022-09-02 08:25:00|676.6|676|675.8|675.4|677.8|677.2|675.4|674.4|14859
1662107400000|2022-09-02 08:30:00|676|675.2|675.4|674.6|676.2|675.6|673.2|672.4|52747
1662107700000|2022-09-02 08:35:00|675.8|674.8|677|676.4|677|676.6|675.8|674.8|45572
1662108000000|2022-09-02 08:40:00|677.4|676.6|683.8|683.2|683.8|683.2|677.2|676.6|21404
1662108300000|2022-09-02 08:45:00|684|683.4|687|686.6|687|686.6|684|683.4|17425
1662108600000|2022-09-02 08:50:00|687.2|686.8|687.6|686.6|687.6|686.8|685|684|25150
1662108900000|2022-09-02 08:55:00|687.4|686.8|686.2|685.2|687.4|686.8|684|683.6|38860
1662109200000|2022-09-02 09:00:00|686|685|683.6|683.4|686.2|685.2|683|682.2|25102
1662109500000|2022-09-02 09:05:00|683.4|683.2|683.4|682.8|684.4|683.6|683|682.4|19439
1662109800000|2022-09-02 09:10:00|683.6|683|684.4|684|685|684.8|683.6|683|8873
1662110100000|2022-09-02 09:15:00|684.2|683.8|683.4|682.8|684.4|684|683|682.4|60512
1662110400000|2022-09-02 09:20:00|683.2|682.6|683.2|682.6|683.8|683.4|681.6|681.4|33243
1662110700000|2022-09-02 09:25:00|683.4|682.8|685.2|684.6|685.4|684.8|683.2|682.8|16210
1662111000000|2022-09-02 09:30:00|685.4|684.8|683.6|683.2|686.4|685.6|683.4|683.2|13340
1662111300000|2022-09-02 09:35:00|683.8|683.4|685.6|685.2|685.6|685.2|683|682.8|8347
1662111600000|2022-09-02 09:40:00|685.4|684.8|683.6|683|685.6|685.2|683.6|682.8|3834
1662111900000|2022-09-02 09:45:00|683.4|682.8|683.6|683.2|683.6|683.2|682.8|682|3618
1662112200000|2022-09-02 09:50:00|683.8|683.4|683.8|683.2|685.2|684.4|683.2|683|11986
1662112500000|2022-09-02 09:55:00|684|683.4|685|684.4|685|684.6|684|683.4|7861
1662112800000|2022-09-02 10:00:00|684.8|684.6|682.6|682.4|685|684.6|682.2|682|26133
1662113100000|2022-09-02 10:05:00|682.4|682.2|682.4|682|683.2|682.8|681.2|680.4|33362
1662113400000|2022-09-02 10:10:00|682.2|681.8|682.6|682.4|683.4|683.2|681.8|681.4|10920
1662113700000|2022-09-02 10:15:00|682.4|682|678.8|678.2|682.8|682.4|677.6|676.6|38243
1662114000000|2022-09-02 10:20:00|679|678.4|679.8|679.2|680|679.4|678.6|678.2|3925
1662114300000|2022-09-02 10:25:00|680|679.4|673.6|673|680|679.6|673.6|672.8|26943
1662114600000|2022-09-02 10:30:00|673.4|672.8|674.8|674.4|675.2|674.6|672.4|672|16659
1662114900000|2022-09-02 10:35:00|675|674.6|675.8|675.2|676|675.2|674|673.6|8407
1662115200000|2022-09-02 10:40:00|676|675.4|675.6|675|676.4|676|674.4|674|13861
1662115500000|2022-09-02 10:45:00|675.4|674.8|673.4|672.8|675.4|675|673|672.6|6031
1662115800000|2022-09-02 10:50:00|673.2|672.6|671.6|671.2|673.2|672.8|671.4|671.2|11906
1662116100000|2022-09-02 10:55:00|671.4|671.4|676|675.6|676|675.6|670.4|670|52335
1662116400000|2022-09-02 11:00:00|675.8|675.4|673|672.4|676|675.4|672.6|671.8|10498
1662116700000|2022-09-02 11:05:00|672.8|671.8|674.8|673.8|674.8|674.2|672.4|671.8|7964
1662117000000|2022-09-02 11:10:00|675.2|674|673.6|673.2|676.4|675.6|671.4|670.6|23078
1662117300000|2022-09-02 11:15:00|673.8|673.4|675|674.8|676.2|675.6|673.8|673.2|7588
1662117600000|2022-09-02 11:20:00|675.4|675|674|673.6|675.6|675|672.4|671.8|15898
1662117900000|2022-09-02 11:25:00|674.2|673.8|676.6|676|677|676|674.2|673.8|10300
1662118200000|2022-09-02 11:30:00|676.4|675.6|676.8|676|678|677.4|675.8|675.4|16800
1662118500000|2022-09-02 11:35:00|676.6|676.2|679|678.6|679|678.8|676.6|676|4075
1662118800000|2022-09-02 11:40:00|678.8|678.8|679.8|679.6|680.4|679.8|678.2|677.4|13631
1662119100000|2022-09-02 11:45:00|680|679.8|681.2|680.8|681.2|680.8|680|679.6|12212
1662119400000|2022-09-02 11:50:00|681|680.6|682.6|682.2|684|683.6|680.6|680.4|22711
1662119700000|2022-09-02 11:55:00|682.4|682|680|679.4|682.6|682.2|678.8|678.2|8244
1662120000000|2022-09-02 12:00:00|680.4|679.6|681|680.6|681.4|680.8|680.4|679.6|5638
1662120300000|2022-09-02 12:05:00|681.2|680.8|680.2|679.6|682.6|682.4|680.2|679.4|7112
1662120600000|2022-09-02 12:10:00|680|679|679.4|679|680.2|679.8|678|677.4|5726
1662120900000|2022-09-02 12:15:00|679.8|679.2|681|680.2|681.2|680.4|679.2|678.6|8186
1662121200000|2022-09-02 12:20:00|681.4|680.4|683.6|683.2|684|683.6|681.2|680.4|6775
1662121500000|2022-09-02 12:25:00|683.8|683.4|681.6|681|684|683.4|681.6|681|6018
1662121800000|2022-09-02 12:30:00|681.8|681.2|687.2|686.8|688.6|687.8|681.6|681|16767
1662122100000|2022-09-02 12:35:00|687.4|687|693.6|692.8|694.2|692.8|687|686.4|6596
1662122400000|2022-09-02 12:40:00|693.8|693|685|684.2|695.2|694.4|684.4|684.2|27265
1662122700000|2022-09-02 12:45:00|685.2|684.4|684.6|683.8|686.2|685.4|682|681.4|14798
1662123000000|2022-09-02 12:50:00|684.8|684|682.6|682|684.8|684.4|682.2|681.6|51140
1662123300000|2022-09-02 12:55:00|682.8|682.2|682.4|682|683.4|683|680.8|680.2|35467
1662123600000|2022-09-02 13:00:00|682.8|682.2|683.8|683.2|684.2|683.4|681.6|681|19405
1662123900000|2022-09-02 13:05:00|684|683.4|684.2|683.8|685.4|684.6|682.6|682.4|12575
1662124200000|2022-09-02 13:10:00|684.8|684|684.4|684.2|685.8|685.2|684.2|683.8|19021
1662124500000|2022-09-02 13:15:00|684.6|684.4|686.8|686.2|686.8|686.2|684.6|684.4|25703
1662124800000|2022-09-02 13:20:00|686.6|686.4|685.2|684.8|686.8|686.4|684.6|684|25155
1662125100000|2022-09-02 13:25:00|685|684.6|687.8|686.8|687.8|686.8|684.2|683.8|21726
1662125400000|2022-09-02 13:30:00|687.6|687|688.8|688.4|690.4|689.8|686.6|686|107798
1662125700000|2022-09-02 13:35:00|688.6|688.2|689.6|689.4|693.2|692.6|688.4|687.8|842053
1662126000000|2022-09-02 13:40:00|689.4|689|691.4|691|691.8|691.4|687.8|687.4|41573
1662126300000|2022-09-02 13:45:00|691.6|691.2|694.6|694.2|695.4|694.8|691.4|691|27399
1662126600000|2022-09-02 13:50:00|694.4|694.4|693|692.2|695|694.4|690.8|690.2|27649
1662126900000|2022-09-02 13:55:00|693.4|692.4|693|692|693.4|692.8|691.8|690.8|11991
1662127200000|2022-09-02 14:00:00|692.8|692.4|689.4|688.8|693.4|692.8|688.8|688.4|35334
1662127500000|2022-09-02 14:05:00|689.6|689|691.2|690.6|691.2|690.6|687.4|686.8|19319
1662127800000|2022-09-02 14:10:00|691|690.8|692|691.6|694|693.8|691|690.6|42578
1662128100000|2022-09-02 14:15:00|692.4|691.8|692.4|692|693.6|693.4|691.8|691.2|21204
1662128400000|2022-09-02 14:20:00|692.2|692.2|692.6|692.2|692.8|692.2|690|689.6|18061
1662128700000|2022-09-02 14:25:00|692.8|692.4|696.2|695.6|696.8|696.2|692|691.6|19083
1662129000000|2022-09-02 14:30:00|696.4|695.8|698.4|698|699.2|698.8|696.4|695.8|26312
1662129300000|2022-09-02 14:35:00|698.2|698.2|698.8|698.6|699.8|699.2|697.2|696.8|28617
1662129600000|2022-09-02 14:40:00|699.2|698.8|701.6|701.2|703.2|702.6|699.2|698.8|35695
1662129900000|2022-09-02 14:45:00|702|701.4|699.6|699.2|703.8|703.6|699.2|698.6|74401
1662130200000|2022-09-02 14:50:00|699.4|699.4|699.8|699.4|700.6|700.2|698.6|698|78138
1662130500000|2022-09-02 14:55:00|700|699.6|699.2|699|700.8|700.2|698.4|698|89900
1662130800000|2022-09-02 15:00:00|700.2|699.4|702.6|702.2|702.6|702.2|699.6|699.4|25772
1662131100000|2022-09-02 15:05:00|702.8|702.4|703.8|703.4|706.2|706|702.6|702.2|32558
1662131400000|2022-09-02 15:10:00|703.6|703.2|705.2|705|705.6|705|702.6|702.2|30419
1662131700000|2022-09-02 15:15:00|705|704.8|704.4|704.2|705.4|705.2|704.4|704.2|27936
1662132000000|2022-09-02 15:20:00|704.2|704|703|702.8|704.2|704|702.6|702.4|32705
1662132300000|2022-09-02 15:25:00|702.8|702.6|703.6|702.8|704|703.2|702.4|702|42068
1662361200000|2022-09-05 07:00:00|690|689.6|687|686|693.2|691.6|687|685.6|36289
1662361500000|2022-09-05 07:05:00|686.8|685.6|684.6|683|687.2|685.6|683.8|682.2|10003
1662361800000|2022-09-05 07:10:00|684.4|682.8|689.2|688.6|691.2|690.2|684.2|682.8|62192
1662362100000|2022-09-05 07:15:00|689.4|687.6|688.4|687.8|691.2|691|688|687.2|29002
1662362400000|2022-09-05 07:20:00|688.6|688|683.8|683.2|690|689.4|681.8|681.2|23637
1662362700000|2022-09-05 07:25:00|684.2|683.6|685.8|684.4|687.2|686.2|683.8|683.2|48702
1662363000000|2022-09-05 07:30:00|686|684.8|687.8|687.2|687.8|687.2|686|684.8|9529
1662363300000|2022-09-05 07:35:00|688.2|687.4|686.4|685.4|689.2|688.4|685|684.6|24509
1662363600000|2022-09-05 07:40:00|686.2|685.6|681.2|680|688|687.6|681.2|680|36147
1662363900000|2022-09-05 07:45:00|681|679.6|678.4|677.2|681.4|680.6|678.4|677.2|20159
1662364200000|2022-09-05 07:50:00|678.8|677.4|676.2|675.2|680.6|679.4|676.2|675.2|12242
1662364500000|2022-09-05 07:55:00|676|675.4|677.8|677|677.8|677|675.8|675.2|16047
1662364800000|2022-09-05 08:00:00|677.6|676.8|675|674.2|677.6|676.8|674.6|674|11870
1662365100000|2022-09-05 08:05:00|674.8|674.4|675.8|675|676.2|675.4|674.2|673.8|23234
1662365400000|2022-09-05 08:10:00|675.6|674.8|673.8|673.6|675.8|675|673.8|673.2|24161
1662365700000|2022-09-05 08:15:00|673.6|672.8|675|674.6|675.6|675.4|671.8|671.2|49458
1662366000000|2022-09-05 08:20:00|675.2|674.8|674|673.8|676.8|676.4|673.8|673.2|32587
1662366300000|2022-09-05 08:25:00|674.2|674|675.8|675|677|675.8|673.4|672.8|12719
1662366600000|2022-09-05 08:30:00|676|675.2|677.8|677.2|680|679|676|675.2|14747
1662366900000|2022-09-05 08:35:00|677.6|677|678|677.4|679.2|678.4|677.6|676.8|15797
1662367200000|2022-09-05 08:40:00|678.2|677.6|680|679.6|680|679.6|678.2|677.6|5944
1662367500000|2022-09-05 08:45:00|679.8|679.4|678.6|677.8|680.4|680|678|677.6|14420
1662367800000|2022-09-05 08:50:00|678.8|678|681.4|680.6|681.4|680.6|678.8|678|11506
1662368100000|2022-09-05 08:55:00|681.6|680.8|681.8|681.2|682.4|681.8|681.4|680.6|3681
1662368400000|2022-09-05 09:00:00|681.6|681.4|681.4|681|682.2|681.4|680.4|680|10284
1662368700000|2022-09-05 09:05:00|681.2|680.8|677.8|677|681.2|680.8|677.6|677|15021
1662369000000|2022-09-05 09:10:00|677.6|676.8|674.8|674.2|677.6|676.8|674.6|673.8|17628
1662369300000|2022-09-05 09:15:00|675|674.4|676|675.6|677.2|676.4|674.8|674.4|8222
1662369600000|2022-09-05 09:20:00|676.2|675.8|675.8|675|677.4|676.8|674.8|674.2|30572
1662369900000|2022-09-05 09:25:00|675.6|674.8|677.4|677|677.8|677.2|675.2|674.6|16961
1662370200000|2022-09-05 09:30:00|677.6|677.2|681|680.4|681.8|681|677.6|677.2|14394
1662370500000|2022-09-05 09:35:00|680.6|680.6|682.6|682|682.6|682|680.4|680|4712
1662370800000|2022-09-05 09:40:00|682.8|682.2|682.4|681.8|684.8|683.6|681|680.6|13182
1662371100000|2022-09-05 09:45:00|682.8|682|682.8|682.6|684.2|683.6|682.6|682|12392
1662371400000|2022-09-05 09:50:00|683.2|682.8|681|680.4|683.6|682.8|680|679.2|13865
1662371700000|2022-09-05 09:55:00|681.2|680.6|678.6|677.8|681.8|681.6|678.2|677.8|24119
1662372000000|2022-09-05 10:00:00|678.4|678|679.4|679|680.8|679.8|678.2|677.8|15922
1662372300000|2022-09-05 10:05:00|679.2|678.6|680|679.6|680|679.6|679.2|678.6|14538
1662372600000|2022-09-05 10:10:00|679.8|679.2|680|679.4|680|679.6|678.8|678.2|9334
1662372900000|2022-09-05 10:15:00|680.2|679.6|679.4|678.8|680.8|680|678.4|677.8|12281
1662373200000|2022-09-05 10:20:00|679.2|679|679.6|679|680|679.8|679|678.8|6690
1662373500000|2022-09-05 10:25:00|679.4|679.2|676.8|676.4|679.8|679.6|676.8|676.4|13318
1662373800000|2022-09-05 10:30:00|676.6|676|676|675.2|676.8|676|675|674.4|16040
1662374100000|2022-09-05 10:35:00|675.8|675|675.6|675|677|676.4|675.4|675|29518
1662374400000|2022-09-05 10:40:00|675.4|675.2|676.8|676.2|676.8|676.2|674|673.6|45833
1662374700000|2022-09-05 10:45:00|676.6|676|676.8|676.2|676.8|676.2|674.6|673.8|18415
1662375000000|2022-09-05 10:50:00|676.6|676|677.8|677.2|677.8|677.4|674.6|673.8|14658
1662375300000|2022-09-05 10:55:00|677.6|677.4|677.8|676.8|677.8|677.6|676.2|675.6|11329
1662375600000|2022-09-05 11:00:00|677.6|677|678|677.2|678|677.2|675.8|675.2|10547
1662375900000|2022-09-05 11:05:00|677.8|677|677.8|677.2|678|677.4|676.6|676.4|4618
1662376200000|2022-09-05 11:10:00|678|677.4|677.4|676.8|678.8|678|676.6|676.4|8166
1662376500000|2022-09-05 11:15:00|677.2|676.6|675.8|675.2|677.6|677.2|675.8|675.2|21799
1662376800000|2022-09-05 11:20:00|676|675.4|677.6|677|677.6|677|675.8|675.2|6977
1662377100000|2022-09-05 11:25:00|677.8|677.2|678.8|678.2|679.4|678.6|676.2|675.6|13005
1662377400000|2022-09-05 11:30:00|678.6|678|680|679.6|680.6|680.2|678|677.8|11819
1662377700000|2022-09-05 11:35:00|680.2|679.8|681.4|680.8|681.4|680.8|679.8|679.4|12840
1662378000000|2022-09-05 11:40:00|681.8|681|681|680.4|682|681.2|680|679.4|9379
1662378300000|2022-09-05 11:45:00|681.4|680.6|682|681.4|683.8|683|681.4|680.6|8006
1662378600000|2022-09-05 11:50:00|681.8|681.6|681.6|680.8|682|681.6|680.8|680.4|10768
1662378900000|2022-09-05 11:55:00|682|681|683|682.4|683.6|683|682|681|9652
1662379200000|2022-09-05 12:00:00|683.2|682.6|682|681.4|683.2|682.8|681.2|680.2|14499
1662379500000|2022-09-05 12:05:00|681.8|681|682|681.2|682.2|681.8|681|680.8|7466
1662379800000|2022-09-05 12:10:00|682.2|681.4|682.4|682.2|682.8|682.2|681.8|681.4|3872
1662380100000|2022-09-05 12:15:00|682.8|682.4|682.8|682.4|684.2|683.8|682.6|681.8|22329
1662380400000|2022-09-05 12:20:00|682.6|682|685.6|684.8|685.6|684.8|681.4|680.6|26076
1662380700000|2022-09-05 12:25:00|685|685|685|684.8|686.6|686|685|684.4|20811
1662381000000|2022-09-05 12:30:00|685.2|684.6|688|687.8|688|687.8|684.8|684.6|8323
1662381300000|2022-09-05 12:35:00|687.8|687.6|689|688.4|689.2|688.4|685.8|685|10229
1662381600000|2022-09-05 12:40:00|688.8|688.2|690|689.4|690.2|689.8|687.4|686.4|17886
1662381900000|2022-09-05 12:45:00|690.6|689.6|689.4|688.8|690.8|690.2|689|688.4|13061
1662382200000|2022-09-05 12:50:00|689.6|689|690.4|690|690.4|690.2|689.6|688.8|7077
1662382500000|2022-09-05 12:55:00|690.2|689.8|690|689.6|690.4|690|689.2|688.4|14354
1662382800000|2022-09-05 13:00:00|690.2|689.8|690.2|689.6|690.8|690.4|689.6|689|21426
1662383100000|2022-09-05 13:05:00|690.4|689.8|691|690.6|692|691.8|690.4|689.8|31989
1662383400000|2022-09-05 13:10:00|691.2|690.8|691.4|691|691.6|691.4|690.2|689.8|15660
1662383700000|2022-09-05 13:15:00|691.6|691.2|691.4|691|691.6|691.2|691|690.6|9728
1662384000000|2022-09-05 13:20:00|691.2|690.8|692|691.6|692.4|692.2|691|690.8|20626
1662384300000|2022-09-05 13:25:00|691.8|691.2|690.8|690.2|692|691.4|690.4|689.6|9592
1662384600000|2022-09-05 13:30:00|691|690.4|690|689.6|691.4|691.2|689.4|689|10411
1662384900000|2022-09-05 13:35:00|690.6|689.8|691.8|691.4|692.2|692|690.4|689.8|11686
1662385200000|2022-09-05 13:40:00|691.6|691.2|692.4|691.8|693|692.6|690.8|690.4|19411
1662385500000|2022-09-05 13:45:00|692.2|692|692|691.6|693.2|692.6|691.8|691.6|22526
1662385800000|2022-09-05 13:50:00|691.8|691.8|692.4|692|692.8|692.2|690.4|690.2|25217
1662386100000|2022-09-05 13:55:00|692.2|692.2|691.2|690.8|693.8|693.2|690.6|690|32538
1662386400000|2022-09-05 14:00:00|691.4|691|691.8|691.6|692.4|692|691|690.4|14111
1662386700000|2022-09-05 14:05:00|691.6|691.4|690|689.4|691.6|691.4|689.6|689.2|223583
1662387000000|2022-09-05 14:10:00|690.2|689.6|692.2|691.6|692.2|691.8|689.8|689.4|15994
1662387300000|2022-09-05 14:15:00|692|691.4|690.4|690.2|692.6|692.4|690.4|690|15860
1662387600000|2022-09-05 14:20:00|690.6|690|690.6|690.2|690.8|690.4|689.8|689.6|8420
1662387900000|2022-09-05 14:25:00|690.4|690|693.4|693|693.6|693|690|689.6|156261
1662388200000|2022-09-05 14:30:00|693.2|693.2|695.4|695|696.2|695.8|693.2|693|22125
1662388500000|2022-09-05 14:35:00|695.6|695.2|697.2|696.8|698.8|698.4|695.6|695.2|16068
1662388800000|2022-09-05 14:40:00|697.4|697|698.6|698.2|699.6|699.2|697.4|697|181831
1662389100000|2022-09-05 14:45:00|698.4|698|699.8|699.4|699.8|699.4|697.2|696.8|19003
1662389400000|2022-09-05 14:50:00|700.2|699.6|703.8|703.2|704.2|703.6|699.8|699.4|37130
1662389700000|2022-09-05 14:55:00|703.6|703.4|701.6|701|705.6|705.2|700.8|700.6|22252
1662390000000|2022-09-05 15:00:00|701.4|700.6|702.4|702|702.8|702.4|701|700.6|20291
1662390300000|2022-09-05 15:05:00|702.6|702.4|709.2|708.4|709.4|708.6|702.4|702|124773
1662390600000|2022-09-05 15:10:00|709.4|708.6|710|709.6|710.8|710.2|707.6|706.8|51905
1662390900000|2022-09-05 15:15:00|710.2|709.8|710.2|710|711.8|711.4|709.2|708.8|48024
1662391200000|2022-09-05 15:20:00|710.4|710.2|711.2|711|711.4|711|710.2|709.8|49919
1662391500000|2022-09-05 15:25:00|711.4|711.2|717.2|716.2|717.6|716.6|710.8|710.2|184321
1662447600000|2022-09-06 07:00:00|707.8|699|730.8|724.8|733.2|728.2|705|699|61288
1662447900000|2022-09-06 07:05:00|730.6|725|733|731.4|741.6|736.6|727.2|720.8|41411
1662448200000|2022-09-06 07:10:00|732.8|732.2|738.8|736.8|741.6|740.4|732.8|732.2|18774
1662448500000|2022-09-06 07:15:00|738.6|737|747|745.4|747|746.4|737.2|736.8|44992
1662448800000|2022-09-06 07:20:00|747.4|745.6|746.6|745.8|749|748.2|744.8|743.6|24700
1662449100000|2022-09-06 07:25:00|746.8|746|743.6|742.6|748.2|747|742|741|57957
1662449400000|2022-09-06 07:30:00|743.4|742.4|735|733.4|743.4|742.4|733|731.8|29918
1662449700000|2022-09-06 07:35:00|735.2|733.6|735.2|734|739|737.4|733.2|731.4|14208
1662450000000|2022-09-06 07:40:00|735|734.2|741.8|741|741.8|741|733.8|733.6|20895
1662450300000|2022-09-06 07:45:00|741.6|740.8|745|744|746.8|745.8|741|740.2|15995
1662450600000|2022-09-06 07:50:00|745.4|744.2|742.2|741.4|745.4|744.6|739.2|738|20994
1662450900000|2022-09-06 07:55:00|742.4|741.6|745.6|744.6|746|745|742.2|741.4|14384
1662451200000|2022-09-06 08:00:00|745.4|744.4|745|744.2|746.2|745.4|743.6|743|22439
1662451500000|2022-09-06 08:05:00|745.4|744.4|744|743|746.4|745.6|743|741.8|49286
1662451800000|2022-09-06 08:10:00|743.6|742.8|740|739.6|744.8|744|739.4|738.4|28657
1662452100000|2022-09-06 08:15:00|740.2|739.8|738|737.2|740.2|739.8|737|736.4|17098
1662452400000|2022-09-06 08:20:00|738.2|737.4|737.6|736.8|741|740|737.6|736.4|24453
1662452700000|2022-09-06 08:25:00|737.4|736.4|736.8|735.8|737.4|736.8|734|733|9065
1662453000000|2022-09-06 08:30:00|736.6|735.6|732.4|732|736.8|736|732.4|731.4|32393
1662453300000|2022-09-06 08:35:00|732.2|731.8|731.6|730.6|734|733.2|730.2|729.8|42373
1662453600000|2022-09-06 08:40:00|731.4|730.8|731.2|730.8|734.2|733.6|731.2|730.6|12829
1662453900000|2022-09-06 08:45:00|731|730.4|731.8|731.4|733.6|732.6|730.4|730|27069
1662454200000|2022-09-06 08:50:00|732|731.2|735.2|734.4|735.2|734.4|731.8|731.2|10144
1662454500000|2022-09-06 08:55:00|735|734.2|735.8|735.4|738|737.2|733|732.6|20408
1662454800000|2022-09-06 09:00:00|736.4|735.6|734.6|734|737|736.2|733.8|733.4|13236
1662455100000|2022-09-06 09:05:00|735|734.2|733.8|733.2|738|737.2|733.4|732.8|35377
1662455400000|2022-09-06 09:10:00|734.2|733.4|735.4|735|736.6|736.2|734.2|733.4|38191
1662455700000|2022-09-06 09:15:00|735.2|734.6|736.8|736|738|737|735.2|734.4|17348
1662456000000|2022-09-06 09:20:00|736.6|736.2|737.4|736.8|737.6|737.2|736.6|736|6788
1662456300000|2022-09-06 09:25:00|737.6|737|741.8|741.4|743|742|737.4|736.8|65931
1662456600000|2022-09-06 09:30:00|742.2|741.6|741.4|740.6|742.4|741.6|740.6|739.4|4706
1662456900000|2022-09-06 09:35:00|741.8|740.8|744.2|743.6|744.2|743.8|741.4|740.8|20028
1662457200000|2022-09-06 09:40:00|744.4|744|746.8|745.8|748.2|747|744.4|744|6633
1662457500000|2022-09-06 09:45:00|746.6|746|744.8|743.6|747.6|746.8|744.2|743.4|12996
1662457800000|2022-09-06 09:50:00|744.6|743.4|744.6|744.2|745.2|744.6|744|743|2496
1662458100000|2022-09-06 09:55:00|744.8|744|746.6|746.4|747|746.4|744.2|744|10856
1662458400000|2022-09-06 10:00:00|746.8|746.2|746.6|746.2|747.4|746.8|745.8|745.4|11242
1662458700000|2022-09-06 10:05:00|747.2|746.4|750.6|750|751.6|751.2|746.6|746|24263
1662459000000|2022-09-06 10:10:00|750.4|749.8|750.8|750.4|752.6|751.6|749.8|749.2|9346
1662459300000|2022-09-06 10:15:00|751.2|750.2|749.6|748.4|752.4|751.8|749.6|748.2|7916
1662459600000|2022-09-06 10:20:00|749.4|748.2|748.6|747.8|749.6|749|748.4|747.2|3041
1662459900000|2022-09-06 10:25:00|748.4|747.6|748.2|747.6|749|748.4|746.4|746.2|20232
1662460200000|2022-09-06 10:30:00|748.6|747.4|747.4|746.8|748.6|747.8|746.8|746|5891
1662460500000|2022-09-06 10:35:00|747.2|746.6|745.8|745|747.2|746.6|744.4|744|18572
1662460800000|2022-09-06 10:40:00|745.4|744.8|745|744.2|746|745.6|744.6|743.8|8895
1662461100000|2022-09-06 10:45:00|744.8|744.4|744.4|743.8|745.8|745.2|744.2|743.8|20410
1662461400000|2022-09-06 10:50:00|744|743.6|743|742.4|744|743.8|743|742.4|17119
1662461700000|2022-09-06 10:55:00|743.2|742.6|741.4|741|744.4|744|741.2|740.8|24282
1662462000000|2022-09-06 11:00:00|741.2|740.8|742|741.4|743.4|742.4|739|737.8|33393
1662462300000|2022-09-06 11:05:00|742.4|741.6|741.6|741.2|743|742.2|741.4|741.2|12471
1662462600000|2022-09-06 11:10:00|741.8|741.4|742.2|741.4|743|742.2|741.8|741.4|10325
1662462900000|2022-09-06 11:15:00|742|741.2|740.2|739.6|742.2|741.2|740.2|739.6|11307
1662463200000|2022-09-06 11:20:00|740|739|740.2|739.6|740.4|739.8|737.8|737.2|23079
1662463500000|2022-09-06 11:25:00|739.8|739.4|742.8|742|743|742|739.2|738.8|19920
1662463800000|2022-09-06 11:30:00|743|741.4|740.6|740|743|741.8|740.6|739.8|6632
1662464100000|2022-09-06 11:35:00|740.4|739.8|739.6|739|740.8|740.4|739|738.6|56274
1662464400000|2022-09-06 11:40:00|739.8|739.2|738.8|738.2|739.8|739.2|737.4|737|24652
1662464700000|2022-09-06 11:45:00|739|738.4|734.8|734|739|738.6|734.8|734|20730
1662465000000|2022-09-06 11:50:00|734.6|733.6|734|733.2|734.6|733.8|732.4|732|29340
1662465300000|2022-09-06 11:55:00|734.2|733.4|732.8|732.4|736|735.2|732.8|732.4|14622
1662465600000|2022-09-06 12:00:00|733|732.6|733.4|732.8|733.6|733.2|732.4|732|9118
1662465900000|2022-09-06 12:05:00|733.6|733|738|737.6|738.4|737.6|733.4|732.8|36111
1662466200000|2022-09-06 12:10:00|738.4|737.8|738.8|738.2|739.8|739|737.6|737.2|15826
1662466500000|2022-09-06 12:15:00|738.4|738|738.8|738.2|739.2|738.4|736.8|736|15371
1662466800000|2022-09-06 12:20:00|739|738.4|740.4|740|742|741|739|738.4|17767
1662467100000|2022-09-06 12:25:00|741|740.6|740.2|739.8|741.4|740.8|739.2|738.6|56249
1662467400000|2022-09-06 12:30:00|740.6|740.2|741|740.4|741.4|740.8|739.6|739.2|19327
1662467700000|2022-09-06 12:35:00|741.2|740.2|742.4|742|743.2|742.2|741.2|740.2|9293
1662468000000|2022-09-06 12:40:00|742|741.6|741.2|740.8|742.2|742|740.8|740.4|5769
1662468300000|2022-09-06 12:45:00|741|740.6|741|740.6|741.6|741.2|740.6|740|5297
1662468600000|2022-09-06 12:50:00|740.8|740.2|740|739.4|741|740.4|738.8|738.4|17502
1662468900000|2022-09-06 12:55:00|739.8|739.6|740.6|740|741|740.4|739|738.6|19584
1662469200000|2022-09-06 13:00:00|740.4|739.8|740.4|739.8|741.8|741.2|740|739.6|24515
1662469500000|2022-09-06 13:05:00|741|740|740.2|739.6|741.6|741.2|739.8|739.4|15468
1662469800000|2022-09-06 13:10:00|740|739.4|740.6|740.2|740.6|740.2|739.8|739.4|10484
1662470100000|2022-09-06 13:15:00|740.4|740|740|739.6|741|740.6|739|738.6|22573
1662470400000|2022-09-06 13:20:00|740.2|739.8|741.6|741.2|741.6|741.2|740.2|739.6|23249
1662470700000|2022-09-06 13:25:00|741.8|741.4|737.2|736.6|741.8|741.4|735.4|735.2|54008
1662471000000|2022-09-06 13:30:00|737|736.4|737.2|736.6|739.2|738.4|736|735.6|56977
1662471300000|2022-09-06 13:35:00|737.6|736.8|740.2|740|743.4|741.6|731.6|731|1660692
1662471600000|2022-09-06 13:40:00|740|739.6|740.8|740.4|741.2|740.8|739.8|739.4|64635
1662471900000|2022-09-06 13:45:00|740.6|740.2|741.6|741.2|742.6|741.8|739.8|739.6|43772
1662472200000|2022-09-06 13:50:00|741.4|741|740.2|740|741.4|741|739.8|739.4|72612
1662472500000|2022-09-06 13:55:00|740|739.6|741.6|740.8|742.6|742.2|740|739.4|41719
1662472800000|2022-09-06 14:00:00|741.4|740.6|729.6|729|741.4|741|729.2|728.8|39628
1662473100000|2022-09-06 14:05:00|729.4|728.8|723|722.4|729.6|728.8|722.4|722.2|159887
1662473400000|2022-09-06 14:10:00|722.8|722.2|720.4|719.4|725|724.4|718.4|717.8|42221
1662473700000|2022-09-06 14:15:00|720.6|719.6|723.4|722.8|725|724|720.6|719.4|309564
1662474000000|2022-09-06 14:20:00|723.2|722.6|730.4|729.8|730.4|729.8|721.4|720.6|53300
1662474300000|2022-09-06 14:25:00|730.6|730.4|728|727.4|731|730.6|727|726|37476
1662474600000|2022-09-06 14:30:00|727.8|727.2|730.2|729.4|731|730|726.8|726.2|29532
1662474900000|2022-09-06 14:35:00|730|729.6|732.6|732|732.8|732|729.4|728.6|25614
1662475200000|2022-09-06 14:40:00|732.8|732.2|732.2|731.6|733.2|732.8|731|730.2|14941
1662475500000|2022-09-06 14:45:00|732|731.4|733|732.4|733.2|732.8|731.6|731|25688
1662475800000|2022-09-06 14:50:00|733.2|732.6|730.6|730|736|735.2|730.6|730|45703
1662476100000|2022-09-06 14:55:00|731|730.4|734.6|734|735|734.4|731|730|23067
1662476400000|2022-09-06 15:00:00|734.4|734.2|734.6|734.2|736.4|735.4|732.6|732.2|20864
1662476700000|2022-09-06 15:05:00|734.8|734.4|735.8|735.4|737.2|736.8|734.8|734.4|27590
1662477000000|2022-09-06 15:10:00|736|735.8|735.8|735.2|737|736.6|735|734.6|25520
1662477300000|2022-09-06 15:15:00|736.2|735.4|736.4|736|737.6|737|735.2|734.8|32705
1662477600000|2022-09-06 15:20:00|736.2|735.8|735.6|735|737.6|737.4|733.6|733.4|153898
1662477900000|2022-09-06 15:25:00|735.4|735.2|732|730.6|735.4|735.2|732|730.4|53996
1662534000000|2022-09-07 07:00:00|728|717.6|725.4|723.8|728|725.6|723.4|717.6|16192
1662534300000|2022-09-07 07:05:00|726.2|724|728|726.6|729.6|728.4|726.2|724|14303
1662534600000|2022-09-07 07:10:00|727.8|726.2|729.2|728|730.8|729.6|726.8|725.8|10487
1662534900000|2022-09-07 07:15:00|729|727.8|729.4|729|731.2|730.8|726.8|725.8|32978
1662535200000|2022-09-07 07:20:00|729.8|728.8|730|729.2|730.8|730.4|728.6|727.4|41873
1662535500000|2022-09-07 07:25:00|730.2|729.4|731.8|731|731.8|731.2|728.8|728.4|22476
1662535800000|2022-09-07 07:30:00|731.6|730.8|734.6|734|736|735|731|730|30716
1662536100000|2022-09-07 07:35:00|735|734.2|734.6|733.6|737.2|736.8|734|733.4|13341
1662536400000|2022-09-07 07:40:00|734.4|733.8|730.6|730.2|734.4|733.8|730.6|729.8|21510
1662536700000|2022-09-07 07:45:00|730.8|730.4|729|728.2|731.2|730.4|727.6|727.2|13830
1662537000000|2022-09-07 07:50:00|729.4|728|727.2|726.6|730.2|729.2|725.6|725.4|5126
1662537300000|2022-09-07 07:55:00|727|726.2|726.8|725.6|728.2|727.2|726.8|725.6|3213
1662537600000|2022-09-07 08:00:00|726.6|725.4|728.8|727.8|728.8|727.8|725|724|10406
1662537900000|2022-09-07 08:05:00|729.4|728|730.8|730.2|731.2|730.6|727.6|726.8|5866
1662538200000|2022-09-07 08:10:00|730.6|730|730.6|730|731.8|731.4|729.6|728.4|17658
1662538500000|2022-09-07 08:15:00|730.8|730.2|729|728|731|730.4|729|728|12983
1662538800000|2022-09-07 08:20:00|728.8|727.8|726.2|725.2|728.8|727.8|726|725.2|17854
1662539100000|2022-09-07 08:25:00|726.4|726|727.6|727|729.4|728.6|726.2|725.6|21720
1662539400000|2022-09-07 08:30:00|727.4|726.8|725.8|725|727.4|727|725.6|724.8|22878
1662539700000|2022-09-07 08:35:00|726|725.2|726.4|725.6|727.8|727.4|725.8|725|23495
1662540000000|2022-09-07 08:40:00|726.2|725.8|726.6|726.2|726.6|726.2|726.2|725.6|2686
1662540300000|2022-09-07 08:45:00|726.4|726.4|727.2|726.8|727.8|727.6|726.4|726|13417
1662540600000|2022-09-07 08:50:00|727.4|727|728.8|728.2|728.8|728.2|726.8|726|6579
1662540900000|2022-09-07 08:55:00|728.6|728|727.8|727.4|729|728|727.8|727.4|21129
1662541200000|2022-09-07 09:00:00|727.6|727.2|722.6|721.8|727.8|727.2|722.4|721.4|17965
1662541500000|2022-09-07 09:05:00|722.4|721.6|719.6|719|722.8|722.4|719.6|719|7468
1662541800000|2022-09-07 09:10:00|719.4|718.6|717.8|717.4|719.6|719|717.4|716.8|8831
1662542100000|2022-09-07 09:15:00|718.2|717.6|718|717|721.6|720.6|716.6|715.4|10631
1662542400000|2022-09-07 09:20:00|717.8|717.2|714.8|713.8|718.2|717.2|714.8|713.8|11243
1662542700000|2022-09-07 09:25:00|714.6|713.2|715.4|714.8|715.8|714.8|712.6|712|31210
1662543000000|2022-09-07 09:30:00|715.6|715|715.2|714.2|716|715.4|714.8|714.2|3350
1662543300000|2022-09-07 09:35:00|715.4|714.4|712.8|712.2|715.4|715|712.8|712.2|7361
1662543600000|2022-09-07 09:40:00|712.6|711.8|708.2|707.4|712.6|711.8|707.4|706.4|39096
1662543900000|2022-09-07 09:45:00|708.4|707.6|709.4|708.6|709.4|708.6|706.8|705.8|7518
1662544200000|2022-09-07 09:50:00|709.6|708.8|706.6|705.8|709.8|709.4|706.2|705.6|11908
1662544500000|2022-09-07 09:55:00|706.8|706|709.2|708.4|709.4|709|706.8|706|7265
1662544800000|2022-09-07 10:00:00|709.4|708.6|710.4|709.6|711.2|710.6|709.2|708.6|8143
1662545100000|2022-09-07 10:05:00|710.6|709.8|711.6|711|711.6|711.2|710.6|709.6|5956
1662545400000|2022-09-07 10:10:00|711.4|710.8|709|708|711.6|710.8|708.2|707.4|5303
1662545700000|2022-09-07 10:15:00|708.8|708.2|706.8|706|709.6|709|705.6|704.6|41881
1662546000000|2022-09-07 10:20:00|706.6|705.8|707.8|706.8|707.8|706.8|704|703.6|16635
1662546300000|2022-09-07 10:25:00|708|707|710.6|710|711.2|710.2|707.4|707|21182
1662546600000|2022-09-07 10:30:00|710.8|710.2|710.4|710|711.4|710.6|710.2|709.6|3425
1662546900000|2022-09-07 10:35:00|710.2|709.8|711.2|710.4|714|713.4|709.4|709|25117
1662547200000|2022-09-07 10:40:00|711|710.6|712.6|712|713|712.4|710.8|710|4442
1662547500000|2022-09-07 10:45:00|712.4|712.2|712.2|711.6|713|712.2|711.4|711|7918
1662547800000|2022-09-07 10:50:00|712.8|711.8|714|713.4|714|713.6|712.8|711.8|4069
1662548100000|2022-09-07 10:55:00|713.8|713.2|712.8|712.2|714.2|713.2|712.4|712|4678
1662548400000|2022-09-07 11:00:00|713|712.4|713.2|712.8|713.4|712.8|712.4|711.8|5173
1662548700000|2022-09-07 11:05:00|713.4|713|715|714.4|715.2|714.4|713.4|712.8|3470
1662549000000|2022-09-07 11:10:00|715.4|714.6|716.4|715.8|717|716.6|715.4|714.4|3378
1662549300000|2022-09-07 11:15:00|716.2|716|715.6|715|716.2|716|715.4|714.8|4117
1662549600000|2022-09-07 11:20:00|715.4|714.8|714.2|713.6|715.6|714.8|714|713.4|3447
1662549900000|2022-09-07 11:25:00|714|713.4|714.2|713.6|714.2|713.6|713.4|713|2224
1662550200000|2022-09-07 11:30:00|714|713.8|713.4|713|714.6|714.2|713.4|712.8|5263
1662550500000|2022-09-07 11:35:00|713.2|713.2|711.2|710.2|713.6|713.2|711.2|710|25606
1662550800000|2022-09-07 11:40:00|711|710|712.2|711.2|712.2|711.2|708.4|707.4|31412
1662551100000|2022-09-07 11:45:00|712|711|712.2|711.6|712.6|711.6|711|710.6|4121
1662551400000|2022-09-07 11:50:00|712|711.2|712.4|711.6|712.4|711.6|710|709.2|6775
1662551700000|2022-09-07 11:55:00|712.6|711.8|711|710.4|712.8|712.4|711|710.4|4176
1662552000000|2022-09-07 12:00:00|711.2|710.6|710.6|710|711.2|710.6|710.6|710|5594
1662552300000|2022-09-07 12:05:00|710.4|710.2|710.2|709.6|712.6|712.2|709.8|709.4|16219
1662552600000|2022-09-07 12:10:00|710|709.2|710.2|709.8|711|710|707.8|706.8|5646
1662552900000|2022-09-07 12:15:00|710|709.6|710.6|709.8|710.6|710.2|708.8|707.8|10754
1662553200000|2022-09-07 12:20:00|710.4|710|711.6|710.6|712.2|711.8|709.6|708.8|9889
1662553500000|2022-09-07 12:25:00|711.4|710.8|712|711.4|712|711.6|711|710.2|3527
1662553800000|2022-09-07 12:30:00|711.8|711.6|712|711.4|712.6|712.2|711.4|711|14526
1662554100000|2022-09-07 12:35:00|712.4|711.6|714|713.4|714|713.4|712|711.4|6549
1662554400000|2022-09-07 12:40:00|714.4|713.2|713.2|712.6|714.4|714|713|712.4|5428
1662554700000|2022-09-07 12:45:00|713|712.8|712.8|712.2|713.6|713.4|712.8|712|5264
1662555000000|2022-09-07 12:50:00|712.6|712.4|712|711.6|712.8|712.4|711.8|711.2|7884
1662555300000|2022-09-07 12:55:00|712.2|711.8|712.4|712|713|712.2|712.2|711.6|4852
1662555600000|2022-09-07 13:00:00|712.2|711.8|711.6|711.2|712.2|712|711.6|711.2|7418
1662555900000|2022-09-07 13:05:00|711.8|711.4|712.8|712.4|713|712.8|711.8|711.4|6142
1662556200000|2022-09-07 13:10:00|712.6|712.2|712.4|711.8|712.8|712.6|711.6|711.4|10281
1662556500000|2022-09-07 13:15:00|712.6|712|714.8|714|714.8|714|712.6|711.8|4314
1662556800000|2022-09-07 13:20:00|714.6|713.8|713.4|712.6|714.6|713.8|712.2|711.8|11091
1662557100000|2022-09-07 13:25:00|713.6|712.8|713|712.6|713.6|713.4|712.6|712.2|4273
1662557400000|2022-09-07 13:30:00|712.8|712.2|719|718.4|719|718.4|712.4|712|19356
1662557700000|2022-09-07 13:35:00|719.4|718.6|724.2|723.4|725.6|725|719.4|718.6|21017
1662558000000|2022-09-07 13:40:00|724.4|723.6|725.6|725|725.8|725.4|723.4|722.4|18969
1662558300000|2022-09-07 13:45:00|726.2|725.2|727.6|726.6|727.8|727.4|725.8|725.2|12582
1662558600000|2022-09-07 13:50:00|727.4|726.4|726.4|725.8|727.4|726.8|725|723.8|24990
1662558900000|2022-09-07 13:55:00|726.6|726|724.8|724.2|728.2|727.6|724.4|724.2|20842
1662559200000|2022-09-07 14:00:00|724.6|723.8|726.6|726.4|727.6|726.8|723.6|723|62484
1662559500000|2022-09-07 14:05:00|726.8|726.2|726.2|725.8|727.4|726.8|725|724.8|40260
1662559800000|2022-09-07 14:10:00|726.4|726|722.8|722.6|728.2|728|721.6|721.2|47044
1662560100000|2022-09-07 14:15:00|722.6|722.4|727|726.4|727.6|727.2|721.4|720.8|35792
1662560400000|2022-09-07 14:20:00|726.8|726.2|729.4|728.8|730|729.4|726.4|726|36907
1662560700000|2022-09-07 14:25:00|729.2|728|730.8|730.2|731.8|731.2|728|727.4|23032
1662561000000|2022-09-07 14:30:00|730.6|730.4|730.8|730|733.6|733|730.6|730|37338
1662561300000|2022-09-07 14:35:00|730.6|729.4|729.2|728.4|731.2|730.8|728.6|728.2|39864
1662561600000|2022-09-07 14:40:00|729|728.6|728.8|728.4|729.4|728.8|725.8|725.2|23851
1662561900000|2022-09-07 14:45:00|728.6|728.6|729.4|728.8|729.4|728.8|725.6|725|24708
1662562200000|2022-09-07 14:50:00|729.2|728.6|729.6|729|729.8|729.4|727.4|727|23886
1662562500000|2022-09-07 14:55:00|729.4|729.2|729|728.4|730.4|729.8|728.6|728.2|17376
1662562800000|2022-09-07 15:00:00|729.2|728.6|731.8|731.2|732.2|731.6|729|728.4|29543
1662563100000|2022-09-07 15:05:00|731.6|731|731|730.6|732.8|732.6|730.2|729.8|34977
1662563400000|2022-09-07 15:10:00|730.8|730.4|733.6|733.2|734.4|733.8|730.8|730.4|64161
1662563700000|2022-09-07 15:15:00|733.4|733|732.8|732.4|733.6|733.2|731.6|731.4|15010
1662564000000|2022-09-07 15:20:00|732.6|732.6|732.8|732.4|733.4|732.8|731.8|731.4|17056
1662564300000|2022-09-07 15:25:00|732.6|732.2|732.6|732.4|733|732.8|732.2|732|15529
1662620400000|2022-09-08 07:00:00|756.6|752.8|747.4|745.2|772.6|765.8|745.4|741.4|92249
1662620700000|2022-09-08 07:05:00|746.4|745|740|738.4|748.2|745.2|738|735|29863
1662621000000|2022-09-08 07:10:00|740.2|738.6|746.2|744.6|748|745|729.6|724.2|72563
1662621300000|2022-09-08 07:15:00|746|744|746.4|744.8|751.6|750|742.8|741|57634
1662621600000|2022-09-08 07:20:00|746.6|745|742.2|741.2|746.6|745|740.4|739.2|11994
1662621900000|2022-09-08 07:25:00|742|741|740.6|739.8|742|741|738|736|41762
1662622200000|2022-09-08 07:30:00|740.8|740|743|742.2|743.2|742.4|738.8|737.8|9691
1662622500000|2022-09-08 07:35:00|742.8|742.4|740.2|739|743.8|742.6|738.6|737|18659
1662622800000|2022-09-08 07:40:00|740.8|739.2|741|740|743.2|742.2|740.8|739.2|5141
1662623100000|2022-09-08 07:45:00|740.8|740.2|740.4|740|741.4|741|739.2|738.4|26994
1662623400000|2022-09-08 07:50:00|740.2|739.8|740.8|739.8|742|741|739|738.6|20938
1662623700000|2022-09-08 07:55:00|741|740|742|741|742|741.2|739.4|739|11690
1662624000000|2022-09-08 08:00:00|741.8|740.8|739.8|739|742|741.2|738.8|738|15638
1662624300000|2022-09-08 08:05:00|740|739.2|738.8|738.2|740.4|739.8|738.4|737.6|15336
1662624600000|2022-09-08 08:10:00|738.6|738|739.8|739|739.8|739|736.8|736.4|13987
1662624900000|2022-09-08 08:15:00|740.2|739.2|741|740.6|742|741.6|740.2|739|10455
1662625200000|2022-09-08 08:20:00|740.6|740.2|740.6|740|741.2|740.8|740|739.4|14793
1662625500000|2022-09-08 08:25:00|741|740.2|742|741.4|742.4|742|741|740|8143
1662625800000|2022-09-08 08:30:00|742.2|741.6|741.4|740.8|743.2|742.4|741|740.2|4039
1662626100000|2022-09-08 08:35:00|741.2|740.6|742.2|741.6|742.4|742|739.8|738.4|5979
1662626400000|2022-09-08 08:40:00|742|741.4|741|740.2|742|741.6|739.4|738.4|6161
1662626700000|2022-09-08 08:45:00|741.2|740.4|742|741.4|742.2|741.6|741.2|740|7203
1662627000000|2022-09-08 08:50:00|741.8|741.2|741.8|741.2|741.8|741.4|741.2|740.4|2736
1662627300000|2022-09-08 08:55:00|742|741.4|745|744.2|745.2|744.2|742|741.2|8021
1662627600000|2022-09-08 09:00:00|745.2|744.4|744.2|743.6|745.2|744.4|744.2|743.4|3818
1662627900000|2022-09-08 09:05:00|744|743.4|744.8|743.8|744.8|744|742.8|742.2|5675
1662628200000|2022-09-08 09:10:00|744.6|744|744.2|743.2|744.8|744|743.6|743|6899
1662628500000|2022-09-08 09:15:00|744|743.4|742.6|742|744.2|743.4|742.2|741.4|11355
1662628800000|2022-09-08 09:20:00|742.8|742.2|742.6|742|743.4|742.8|742.6|742|3640
1662629100000|2022-09-08 09:25:00|743|742.2|746.6|746|747|746.2|742.8|742.2|8506
1662629400000|2022-09-08 09:30:00|746.4|745.6|746.2|745.8|746.6|746|744.8|744.2|5376
1662629700000|2022-09-08 09:35:00|746|745.6|748.8|748|749.2|748.4|745.8|745.4|4662
1662630000000|2022-09-08 09:40:00|748.6|748.2|747|746.2|749.8|749.2|747|746.2|8638
1662630300000|2022-09-08 09:45:00|746.8|746.4|745.8|745.2|747|746.6|745.2|744.8|2912
1662630600000|2022-09-08 09:50:00|746|745.4|746.2|745.6|746.2|746|745.6|745|1324
1662630900000|2022-09-08 09:55:00|746.4|745.8|746.8|746.4|746.8|746.4|746.2|745.8|5594
1662631200000|2022-09-08 10:00:00|747|746.6|745.6|745.2|747|746.8|745.6|745|4244
1662631500000|2022-09-08 10:05:00|745.8|745.4|746.6|745.6|746.6|745.6|744.4|743.8|20772
1662631800000|2022-09-08 10:10:00|746.4|745.8|743.8|743.2|746.4|745.8|743.8|742.8|5068
1662632100000|2022-09-08 10:15:00|743.6|743|744.4|744.2|744.4|744.2|742.8|742.6|12087
1662632400000|2022-09-08 10:20:00|744.6|744.4|743.8|743.4|746.6|745.8|743.2|742.6|21113
1662632700000|2022-09-08 10:25:00|743.6|743.2|744.6|744.2|745.2|744.6|743.4|742.8|6071
1662633000000|2022-09-08 10:30:00|744.4|744|744.6|744.2|744.6|744.2|744|743.4|9013
1662633300000|2022-09-08 10:35:00|744.8|744.4|745.6|744.8|745.6|745|744.4|744|11761
1662633600000|2022-09-08 10:40:00|745.4|745|743.6|743.2|745.8|745.2|743.6|742.8|5768
1662633900000|2022-09-08 10:45:00|743.8|743.4|744.8|744.4|745.6|744.8|743.8|743.4|12976
1662634200000|2022-09-08 10:50:00|745|744.2|743.4|742.8|745|744.2|743.2|742.6|6973
1662634500000|2022-09-08 10:55:00|743.6|743|744.8|744.4|745.8|744.8|743|742.6|42777
1662634800000|2022-09-08 11:00:00|745|744.2|749.8|749.2|749.8|749.2|743.8|743|26664
1662635100000|2022-09-08 11:05:00|749.6|749|747.2|746.4|749.8|749|745.8|744.6|14227
1662635400000|2022-09-08 11:10:00|747.6|746.6|748.6|748|748.6|748|746.8|746.6|5959
1662635700000|2022-09-08 11:15:00|748.4|747.8|751|750.4|751.6|751.2|748.2|747.6|21075
1662636000000|2022-09-08 11:20:00|750.8|750.2|749.4|748.8|751.2|750.4|749.2|748|4248
1662636300000|2022-09-08 11:25:00|749.2|749|751.8|751.4|752.2|751.4|749.2|748.6|13116
1662636600000|2022-09-08 11:30:00|751.6|751.2|756|755.4|756.2|755.4|751.6|751|35890
1662636900000|2022-09-08 11:35:00|756.2|755.6|755|754.8|757|756.4|754.8|754.4|36613
1662637200000|2022-09-08 11:40:00|755.4|754.6|756.6|755.8|758.2|757.6|753.4|752.6|53325
1662637500000|2022-09-08 11:45:00|756.4|755.6|749.2|748.2|756.4|755.6|749.2|748|5208
1662637800000|2022-09-08 11:50:00|749|748|749.4|748.6|749.6|748.6|746|745|43316
1662638100000|2022-09-08 11:55:00|749.6|748.8|751.8|751.2|752.4|751.2|749.6|748.6|15909
1662638400000|2022-09-08 12:00:00|751.6|751|750.4|749.8|751.6|751|748.6|747.8|6541
1662638700000|2022-09-08 12:05:00|750.2|750|750|749.6|750.4|750.2|749.6|749.2|4805
1662639000000|2022-09-08 12:10:00|750.2|749.8|751.4|751|752.2|751.4|750.2|749.8|9011
1662639300000|2022-09-08 12:15:00|751.2|750.8|749.6|748.8|754|753.6|748.8|747.4|15566
1662639600000|2022-09-08 12:20:00|749.2|748.6|753.2|752.4|753.4|752.4|748.8|747.6|4597
1662639900000|2022-09-08 12:25:00|753|752|752.4|751.8|753.6|752.6|752.2|751.6|2090
1662640200000|2022-09-08 12:30:00|752.2|751.6|749.4|749|752.8|752.6|749|748|15838
1662640500000|2022-09-08 12:35:00|749.2|748.8|751.4|750.8|751.6|751|748.2|747.8|14520
1662640800000|2022-09-08 12:40:00|751.2|750.6|749|748.4|751.2|750.8|748.8|748.4|7766
1662641100000|2022-09-08 12:45:00|748.8|748.2|751.4|750.4|752|751.2|748|747|11341
1662641400000|2022-09-08 12:50:00|751.2|750.6|748.4|747.8|753|752.4|747.4|746.2|24246
1662641700000|2022-09-08 12:55:00|748.2|747.6|745.8|745|748.4|747.8|743.8|743|26440
1662642000000|2022-09-08 13:00:00|745.6|744.8|743.2|742.8|745.8|745.6|743.2|742.8|22431
1662642300000|2022-09-08 13:05:00|743.8|743|740.8|740|745.2|744.2|740.8|739.8|30725
1662642600000|2022-09-08 13:10:00|740.6|739.8|738.4|737.8|740.6|739.8|737.8|737.4|16012
1662642900000|2022-09-08 13:15:00|738.2|737.4|738.4|738|738.4|738|734.8|734|19582
1662643200000|2022-09-08 13:20:00|738.2|737.8|739.8|739.2|739.8|739.6|737.6|736.8|17325
1662643500000|2022-09-08 13:25:00|739.6|739.4|738.8|738.4|741|740.4|738.6|738.2|26578
1662643800000|2022-09-08 13:30:00|738.6|737.8|739|738.4|740.8|740.6|736.6|735.6|45971
1662644100000|2022-09-08 13:35:00|738.8|738.2|739.6|739.4|740.4|740|737.6|736.8|53580
1662644400000|2022-09-08 13:40:00|739.4|739.2|744.4|744|744.4|744|738|737.6|38954
1662644700000|2022-09-08 13:45:00|744.2|743.6|742.8|742.4|746|745.2|742.8|742.4|23901
1662645000000|2022-09-08 13:50:00|742.6|741.6|745.8|745.2|747.2|746.4|742|741.2|17765
1662645300000|2022-09-08 13:55:00|746|745.4|743.6|743.2|747.6|747|743|742|18883
1662645600000|2022-09-08 14:00:00|743.4|743|740.4|740|743.6|743.2|739.8|739.4|32749
1662645900000|2022-09-08 14:05:00|740.6|740.2|742|741.6|742.8|742.2|739.4|738.4|27243
1662646200000|2022-09-08 14:10:00|742.2|741.8|742|741.6|743|742.8|741.2|740.6|15892
1662646500000|2022-09-08 14:15:00|741.8|741.4|746|745.6|746|745.6|741|740.6|20094
1662646800000|2022-09-08 14:20:00|746.4|745.8|747|746.4|747.8|747.2|746|745|14855
1662647100000|2022-09-08 14:25:00|746.8|746.6|746.8|746.2|747.2|747|745.4|744.8|15110
1662647400000|2022-09-08 14:30:00|746.6|746|746.6|746|747.8|747.4|746|745.4|11145
1662647700000|2022-09-08 14:35:00|746.4|746.2|747.8|747.2|748.2|747.6|746.2|745.6|14975
1662648000000|2022-09-08 14:40:00|747.6|747.4|746.6|746.2|747.8|747.4|745.2|744.8|15691
1662648300000|2022-09-08 14:45:00|746.8|746.4|745.4|744.8|747|746.8|745.4|744.8|11159
1662648600000|2022-09-08 14:50:00|745.2|744.6|747.8|747.4|747.8|747.4|745|744.6|19971
1662648900000|2022-09-08 14:55:00|747.6|746.8|748.2|747.8|748.2|748|746.4|745.8|12835
1662649200000|2022-09-08 15:00:00|748.4|748|749.2|748.8|750.8|750.4|748.2|748|27182
1662649500000|2022-09-08 15:05:00|749.6|749|749.2|748.8|750.6|750.4|749|748.6|27033
1662649800000|2022-09-08 15:10:00|748.8|748.6|748.2|748|749.2|748.8|747.8|747.6|14570
1662650100000|2022-09-08 15:15:00|748|747.8|750.2|749.6|750.8|750.4|747.8|747.4|20584
1662650400000|2022-09-08 15:20:00|750|749.4|749.8|749.4|750.8|750.2|748.4|747.8|26010
1662650700000|2022-09-08 15:25:00|750|749.6|751.4|750.6|751.6|751|749.6|749|34451
1662706800000|2022-09-09 07:00:00|756.6|751.4|756.2|753.6|761.8|757.4|755.2|751.4|4301
1662707100000|2022-09-09 07:05:00|757|753.8|757.2|755.8|758.6|756.6|755.8|753.8|4012
1662707400000|2022-09-09 07:10:00|757.4|756|762|761.2|762|761.4|757.2|756|4639
1662707700000|2022-09-09 07:15:00|762.8|761.4|760.4|759|763.2|762.4|760.4|758.8|9924
1662708000000|2022-09-09 07:20:00|760.6|759.2|752.6|751.4|760.6|759.8|752.6|751.4|20691
1662708300000|2022-09-09 07:25:00|752.8|751.6|756|754.8|756.4|755|752.4|751.4|5655
1662708600000|2022-09-09 07:30:00|757.4|755|759.6|758.6|760|759.2|755.2|754.6|14350
1662708900000|2022-09-09 07:35:00|759.4|758.8|756.4|755.2|759.8|759.2|756.4|755|3219
1662709200000|2022-09-09 07:40:00|756|755.4|752|751.2|756|755.6|751.8|750.6|9814
1662709500000|2022-09-09 07:45:00|752.2|751.4|753.4|752.8|755|754|752|751.2|8222
1662709800000|2022-09-09 07:50:00|753.2|752.6|754|753.4|754.2|753.4|752.8|752|1686
1662710100000|2022-09-09 07:55:00|754.2|753.6|754.2|753.4|757.2|756.2|754|753.2|3793
1662710400000|2022-09-09 08:00:00|754|753.2|754.6|753.8|754.6|753.8|752.2|751.2|6774
1662710700000|2022-09-09 08:05:00|755|754|757.8|757.2|758.2|757.4|754|753.4|6556
1662711000000|2022-09-09 08:10:00|758|757.4|756.8|756.2|758.2|757.6|755.6|754.6|13967
1662711300000|2022-09-09 08:15:00|757|756.4|757.6|756.8|759.6|758.6|757|756.4|1855
1662711600000|2022-09-09 08:20:00|758|757|757|756.2|759.4|758.4|756.6|755.4|3979
1662711900000|2022-09-09 08:25:00|756.8|756|756.4|755.6|757.4|756.8|756|755.2|6748
1662712200000|2022-09-09 08:30:00|756.2|755.8|751.2|750.6|756.8|756|751.2|750.6|5879
1662712500000|2022-09-09 08:35:00|751|750.4|750|749.2|751.8|751.4|749.6|748.4|3525
1662712800000|2022-09-09 08:40:00|750.4|749.4|750|749.2|750.4|750|749.6|749.2|1237
1662713100000|2022-09-09 08:45:00|750.2|749.4|748.2|748|750.8|750.4|747.8|747.2|14443
1662713400000|2022-09-09 08:50:00|748|747.8|750|749.4|750.8|750.2|748|747.4|9037
1662713700000|2022-09-09 08:55:00|750.2|749.2|750.4|750|751|750.6|749.2|749|7238
1662714000000|2022-09-09 09:00:00|750.2|749.6|749|748.2|750.8|750.2|748|747|8954
1662714300000|2022-09-09 09:05:00|749.6|748.4|748.8|748.4|750|749.2|748.2|747.4|2726
1662714600000|2022-09-09 09:10:00|749|748.6|748.6|748.4|750.2|749.2|748.6|748|3616
1662714900000|2022-09-09 09:15:00|749|748.6|750|749.4|750.8|750.4|748.8|748.4|12679
1662715200000|2022-09-09 09:20:00|749.8|749.6|752.8|752.2|753.4|753|749.6|749.4|30902
1662715500000|2022-09-09 09:25:00|752.6|752.6|750.8|750.4|753.2|752.8|750.6|750.2|10979
1662715800000|2022-09-09 09:30:00|751|750.6|751.2|750.6|751.2|750.6|749.8|749|9075
1662716100000|2022-09-09 09:35:00|751.4|750.8|753|752.8|753.8|753.4|751.4|750.8|13888
1662716400000|2022-09-09 09:40:00|752.8|752.6|749.6|749|753|752.6|749.4|748.8|5566
1662716700000|2022-09-09 09:45:00|749.4|749.2|750.4|750|750.6|750|749.4|749|5907
1662717000000|2022-09-09 09:50:00|750.8|750.2|750.8|750.6|752.8|752|750.8|750|9916
1662717300000|2022-09-09 09:55:00|751|750.8|755.4|754.8|755.4|754.8|751|750.6|8807
1662717600000|2022-09-09 10:00:00|755.2|754.6|753.8|753.4|755.4|754.8|753|752.2|42664
1662717900000|2022-09-09 10:05:00|753.6|753|753.8|753.4|753.8|753.6|752.2|751.6|9111
1662718200000|2022-09-09 10:10:00|754|753.6|754|753.2|754.4|754|752.6|751.8|12357
1662718500000|2022-09-09 10:15:00|753.8|753|752.4|751.8|754.8|754.4|752.2|751.8|12620
1662718800000|2022-09-09 10:20:00|752.6|752|754.8|754.2|754.8|754.2|752.6|751.8|7068
1662719100000|2022-09-09 10:25:00|755|754.4|755.6|755|757.2|756.2|754.6|753.8|19695
1662719400000|2022-09-09 10:30:00|755.4|755.2|758.6|757.8|759|758|755.4|755.2|174881
1662719700000|2022-09-09 10:35:00|758.4|758|758.6|758.2|760.6|760|758.4|758|8461
1662720000000|2022-09-09 10:40:00|758.8|758.4|759.8|759.2|760.2|759.8|758.8|758.2|6762
1662720300000|2022-09-09 10:45:00|760|759.4|763.4|763|763.6|763|760|759.4|10296
1662720600000|2022-09-09 10:50:00|763.8|763.2|763|762.2|763.8|763.2|761|760.4|13681
1662720900000|2022-09-09 10:55:00|762.8|762|762.2|761.6|763|762|761|760|11658
1662721200000|2022-09-09 11:00:00|762|761.8|757.8|757.2|762.4|761.8|757.6|757|28945
1662721500000|2022-09-09 11:05:00|758|757.4|757.4|756.8|758.4|757.8|757|756.4|3244
1662721800000|2022-09-09 11:10:00|757.2|757|756.8|756|758|757.4|756.2|755.6|8939
1662722100000|2022-09-09 11:15:00|757|755.8|757.4|756.6|757.4|756.8|755.8|755.2|6109
1662722400000|2022-09-09 11:20:00|757.2|756.4|756.4|755.8|757.4|756.6|756|755.8|34684
1662722700000|2022-09-09 11:25:00|756.6|756|757|756.4|757|756.8|756.6|756|5283
1662723000000|2022-09-09 11:30:00|756.8|756.2|755.8|755.4|756.8|756.4|755.2|755|6259
1662723300000|2022-09-09 11:35:00|756|755.6|757.4|756.8|758.6|758|756|755.4|9386
1662723600000|2022-09-09 11:40:00|757.6|757|757.4|756.8|759.2|758.2|757|756.6|39245
1662723900000|2022-09-09 11:45:00|757.2|756.6|756.6|755.6|757.2|756.6|755.6|754.6|10725
1662724200000|2022-09-09 11:50:00|756.4|755.8|751.6|751|756.6|755.8|751.6|750.2|30272
1662724500000|2022-09-09 11:55:00|751.8|750.8|752.6|752|752.8|752.4|750.8|749.8|10234
1662724800000|2022-09-09 12:00:00|752.4|751.8|752.8|752.4|753.2|752.4|750.6|749.6|13342
1662725100000|2022-09-09 12:05:00|752.6|752.2|753.4|753|753.8|753.6|752.4|752|6674
1662725400000|2022-09-09 12:10:00|753.6|752.8|754.2|753.4|754.6|753.6|753|752.8|4305
1662725700000|2022-09-09 12:15:00|754.4|753.6|756.8|756|756.8|756|753.4|752.8|15423
1662726000000|2022-09-09 12:20:00|756.6|756.2|758.8|758.2|760|759.6|756.6|756.2|34980
1662726300000|2022-09-09 12:25:00|758.6|758|755.4|754.8|758.8|758|754.6|753.6|13080
1662726600000|2022-09-09 12:30:00|755.6|755|756.2|755.6|756.4|756|755.2|754.8|12670
1662726900000|2022-09-09 12:35:00|756.4|755.8|757|756.6|757.8|757.6|756.4|755.8|7055
1662727200000|2022-09-09 12:40:00|757.4|756.8|759.6|759|759.6|759|757.4|756.6|4604
1662727500000|2022-09-09 12:45:00|760|759.2|758.2|757.8|760|759.6|758|757.4|55064
1662727800000|2022-09-09 12:50:00|758.6|758|759.2|758.4|760.2|759.4|758.2|758|9947
1662728100000|2022-09-09 12:55:00|759|758.6|759.2|758.4|760|759.6|758|757.2|16774
1662728400000|2022-09-09 13:00:00|759.4|758.6|759.6|759|759.8|759.2|758.8|758.4|9165
1662728700000|2022-09-09 13:05:00|759.8|759.2|760.8|760.4|761|760.8|759.2|758.8|17035
1662729000000|2022-09-09 13:10:00|760.6|760.2|760.6|760|761.4|761|759.2|758.8|11760
1662729300000|2022-09-09 13:15:00|760.4|760.2|761.8|761.2|762.2|761.6|760.4|760|15043
1662729600000|2022-09-09 13:20:00|761.6|761|758.2|757.6|761.8|761|758.2|757.6|8041
1662729900000|2022-09-09 13:25:00|758|757.4|755.2|754.8|758|757.4|755|754.6|9489
1662730200000|2022-09-09 13:30:00|755|754.6|756.4|755.8|757.2|756.8|754|753.6|50207
1662730500000|2022-09-09 13:35:00|756.2|755.6|757|756.6|757.2|756.6|754.8|754.2|33827
1662730800000|2022-09-09 13:40:00|757.4|756.8|756|755.4|758.4|758|754.6|754.2|35760
1662731100000|2022-09-09 13:45:00|755.8|755.2|759|758.6|760.4|759.6|754.4|754|24010
1662731400000|2022-09-09 13:50:00|759.4|758.8|757.4|757|760.2|759.6|757.2|756.8|21659
1662731700000|2022-09-09 13:55:00|757.2|756.8|757.2|756.6|757.6|756.8|753.8|753.4|33853
1662732000000|2022-09-09 14:00:00|757|756.8|760.6|760.4|760.6|760.4|756|755.8|20041
1662732300000|2022-09-09 14:05:00|760.8|760.2|759.8|759.2|760.8|760.2|758.6|758|22834
1662732600000|2022-09-09 14:10:00|759.6|759|761.8|761.2|761.8|761.4|758.8|758.6|20661
1662732900000|2022-09-09 14:15:00|761.6|761.4|763|762.4|764.2|763.6|761|760.6|21853
1662733200000|2022-09-09 14:20:00|762.8|762.2|760.4|760.2|763.2|762.8|759.8|759.4|22441
1662733500000|2022-09-09 14:25:00|760.6|760|760.6|760.2|760.6|760.2|759.4|758.6|57782
1662733800000|2022-09-09 14:30:00|760.8|760.4|762.4|762|763|762.6|759.8|759.6|18427
1662734100000|2022-09-09 14:35:00|762.2|761.8|762.8|762.4|763.8|763.4|761.6|761|22781
1662734400000|2022-09-09 14:40:00|762.6|762.2|763.8|763.4|765|764.4|762.4|762.2|20720
1662734700000|2022-09-09 14:45:00|763.6|763.2|761.8|761.4|765|764.6|761.4|761|29090
1662735000000|2022-09-09 14:50:00|762|761.6|759.4|759.2|762.2|762|759.4|759.2|39883
1662735300000|2022-09-09 14:55:00|759.6|759|757.8|757.6|759.6|759|757.2|757|55161
1662735600000|2022-09-09 15:00:00|758|757.8|756.8|756.6|758.4|758.2|756.6|756|59366
1662735900000|2022-09-09 15:05:00|757|756.8|754.4|754.2|758|757.8|754.4|754|42034
1662736200000|2022-09-09 15:10:00|754.2|753.8|750.4|750.2|754.2|753.8|750.4|750|31541
1662736500000|2022-09-09 15:15:00|750.6|750.4|752.8|752.6|754.2|753.6|750.2|749.8|41445
1662736800000|2022-09-09 15:20:00|752.6|752.4|753|752.6|753.2|752.8|751.6|751.2|34710
1662737100000|2022-09-09 15:25:00|753.2|752.8|754|753|754|753.8|752.4|751.8|99114